date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,36.51,36.98,36.49,36.85,61300.0,36.51,36.98,36.49,36.85,61300.0
2004-01-23 10:00:00,36.88,37.13,36.85,37.11,159400.0,36.88,37.13,36.85,37.11,159400.0
2004-01-23 10:30:00,37.12,37.23,37.12,37.18,38500.0,37.12,37.23,37.12,37.18,38500.0
2004-01-23 11:00:00,37.18,37.2,37.05,37.05,91000.0,37.18,37.2,37.05,37.05,91000.0
2004-01-23 11:30:00,37.06,37.19,37.05,37.11,61700.0,37.06,37.19,37.05,37.11,61700.0
2004-01-23 12:00:00,37.11,37.22,37.01,37.03,58000.0,37.11,37.22,37.01,37.03,58000.0
2004-01-23 12:30:00,37.03,37.06,36.85,36.9,65800.0,37.03,37.06,36.85,36.9,65800.0
2004-01-23 13:00:00,36.9,37.03,36.78,36.95,92400.0,36.9,37.03,36.78,36.95,92400.0
2004-01-23 13:30:00,36.97,37.03,36.9,36.9,85700.0,36.97,37.03,36.9,36.9,85700.0
2004-01-23 14:00:00,36.9,37.04,36.89,37.0,113800.0,36.9,37.04,36.89,37.0,113800.0
2004-01-23 14:30:00,37.0,37.03,36.78,36.95,75000.0,37.0,37.03,36.78,36.95,75000.0
2004-01-23 15:00:00,36.97,36.99,36.89,36.99,83800.0,36.97,36.99,36.89,36.99,83800.0
2004-01-23 15:30:00,36.98,37.05,36.88,37.0,219200.0,36.98,37.05,36.88,37.0,219200.0
2004-01-26 09:30:00,36.8,36.86,36.44,36.6,102200.0,36.8,36.86,36.44,36.6,102200.0
2004-01-26 10:00:00,36.61,36.61,36.2,36.2,85900.0,36.61,36.61,36.2,36.2,85900.0
2004-01-26 10:30:00,36.2,36.46,36.13,36.39,77200.0,36.2,36.46,36.13,36.39,77200.0
2004-01-26 11:00:00,36.39,36.41,36.22,36.31,83900.0,36.39,36.41,36.22,36.31,83900.0
2004-01-26 11:30:00,36.33,36.66,36.32,36.61,77600.0,36.33,36.66,36.32,36.61,77600.0
2004-01-26 12:00:00,36.61,36.7,36.56,36.7,130600.0,36.61,36.7,36.56,36.7,130600.0
2004-01-26 12:30:00,36.7,36.72,36.61,36.67,90500.0,36.7,36.72,36.61,36.67,90500.0
2004-01-26 13:00:00,36.65,36.79,36.62,36.75,93900.0,36.65,36.79,36.62,36.75,93900.0
2004-01-26 13:30:00,36.75,36.96,36.75,36.89,82500.0,36.75,36.96,36.75,36.89,82500.0
2004-01-26 14:00:00,36.89,37.0,36.88,36.95,90100.0,36.89,37.0,36.88,36.95,90100.0
2004-01-26 14:30:00,36.94,37.1,36.94,37.01,160300.0,36.94,37.1,36.94,37.01,160300.0
2004-01-26 15:00:00,37.0,37.34,37.0,37.32,128700.0,37.0,37.34,37.0,37.32,128700.0
2004-01-26 15:30:00,37.33,37.42,37.27,37.36,270100.0,37.33,37.42,37.27,37.36,270100.0
2004-01-27 09:30:00,37.41,37.5,37.25,37.38,131700.0,37.41,37.5,37.25,37.38,131700.0
2004-01-27 10:00:00,37.37,37.42,37.27,37.37,75900.0,37.37,37.42,37.27,37.37,75900.0
2004-01-27 10:30:00,37.37,37.38,37.2,37.24,55200.0,37.37,37.38,37.2,37.24,55200.0
2004-01-27 11:00:00,37.25,37.27,37.11,37.12,124800.0,37.25,37.27,37.11,37.12,124800.0
2004-01-27 11:30:00,37.13,37.35,37.07,37.1,152700.0,37.13,37.35,37.07,37.1,152700.0
2004-01-27 12:00:00,37.12,37.23,37.05,37.1,137500.0,37.12,37.23,37.05,37.1,137500.0
2004-01-27 12:30:00,37.11,37.16,37.09,37.11,20400.0,37.11,37.16,37.09,37.11,20400.0
2004-01-27 13:00:00,37.13,37.15,37.0,37.02,156800.0,37.13,37.15,37.0,37.02,156800.0
2004-01-27 13:30:00,37.04,37.16,36.99,37.07,125200.0,37.04,37.16,36.99,37.07,125200.0
2004-01-27 14:00:00,37.08,37.19,37.07,37.19,90600.0,37.08,37.19,37.07,37.19,90600.0
2004-01-27 14:30:00,37.2,37.35,37.13,37.26,109000.0,37.2,37.35,37.13,37.26,109000.0
2004-01-27 15:00:00,37.25,37.42,37.2,37.4,273200.0,37.25,37.42,37.2,37.4,273200.0
2004-01-27 15:30:00,37.38,37.49,37.35,37.38,292200.0,37.38,37.49,37.35,37.38,292200.0
2004-01-28 09:30:00,37.5,37.5,37.15,37.22,165900.0,37.5,37.5,37.15,37.22,165900.0
2004-01-28 10:00:00,37.22,37.27,36.77,36.82,165000.0,37.22,37.27,36.77,36.82,165000.0
2004-01-28 10:30:00,36.84,36.88,36.65,36.66,63800.0,36.84,36.88,36.65,36.66,63800.0
2004-01-28 11:00:00,36.66,36.72,36.49,36.5,96700.0,36.66,36.72,36.49,36.5,96700.0
2004-01-28 11:30:00,36.49,36.52,36.09,36.1,227300.0,36.49,36.52,36.09,36.1,227300.0
2004-01-28 12:00:00,36.11,36.19,35.73,35.73,193100.0,36.11,36.19,35.73,35.73,193100.0
2004-01-28 12:30:00,35.75,35.88,35.64,35.87,201000.0,35.75,35.88,35.64,35.87,201000.0
2004-01-28 13:00:00,35.84,35.87,35.73,35.87,282500.0,35.84,35.87,35.73,35.87,282500.0
2004-01-28 13:30:00,35.85,36.12,35.78,35.95,378700.0,35.85,36.12,35.78,35.95,378700.0
2004-01-28 14:00:00,35.95,35.98,35.0,35.25,271600.0,35.95,35.98,35.0,35.25,271600.0
2004-01-28 14:30:00,35.27,35.56,35.11,35.54,527200.0,35.27,35.56,35.11,35.54,527200.0
2004-01-28 15:00:00,35.54,35.73,35.3,35.35,637000.0,35.54,35.73,35.3,35.35,637000.0
2004-01-28 15:30:00,35.35,35.55,35.25,35.26,564400.0,35.35,35.55,35.25,35.26,564400.0
2004-02-02 09:30:00,35.25,35.74,34.4,35.69,110700.0,35.25,35.74,34.4,35.69,110700.0
2004-02-02 10:00:00,35.63,35.74,35.15,35.34,100200.0,35.63,35.74,35.15,35.34,100200.0
2004-02-02 10:30:00,35.34,35.5,35.15,35.25,62600.0,35.34,35.5,35.15,35.25,62600.0
2004-02-02 11:00:00,35.25,35.34,35.13,35.34,55600.0,35.25,35.34,35.13,35.34,55600.0
2004-02-02 11:30:00,35.35,35.69,35.34,35.63,86800.0,35.35,35.69,35.34,35.63,86800.0
2004-02-02 12:00:00,35.64,35.9,35.58,35.84,93300.0,35.64,35.9,35.58,35.84,93300.0
2004-02-02 12:30:00,35.85,35.86,35.52,35.61,88200.0,35.85,35.86,35.52,35.61,88200.0
2004-02-02 13:00:00,35.6,35.72,35.39,35.63,61100.0,35.6,35.72,35.39,35.63,61100.0
2004-02-02 13:30:00,35.63,35.64,35.52,35.64,54300.0,35.63,35.64,35.52,35.64,54300.0
2004-02-02 14:00:00,35.63,35.71,35.4,35.57,68800.0,35.63,35.71,35.4,35.57,68800.0
2004-02-02 14:30:00,35.6,35.79,35.52,35.71,92100.0,35.6,35.79,35.52,35.71,92100.0
2004-02-02 15:00:00,35.71,35.71,35.27,35.35,79100.0,35.71,35.71,35.27,35.35,79100.0
2004-02-02 15:30:00,35.35,35.47,35.02,35.46,195300.0,35.35,35.47,35.02,35.46,195300.0
2004-02-03 09:30:00,35.5,35.51,35.09,35.28,68100.0,35.5,35.51,35.09,35.28,68100.0
2004-02-03 10:00:00,35.3,35.51,35.22,35.25,129900.0,35.3,35.51,35.22,35.25,129900.0
2004-02-03 10:30:00,35.25,35.5,35.23,35.5,49000.0,35.25,35.5,35.23,35.5,49000.0
2004-02-03 11:00:00,35.5,35.55,35.29,35.54,37100.0,35.5,35.55,35.29,35.54,37100.0
2004-02-03 11:30:00,35.51,35.52,35.29,35.37,46000.0,35.51,35.52,35.29,35.37,46000.0
2004-02-03 12:00:00,35.39,35.61,35.37,35.51,41500.0,35.39,35.61,35.37,35.51,41500.0
2004-02-03 12:30:00,35.51,35.65,35.51,35.61,18400.0,35.51,35.65,35.51,35.61,18400.0
2004-02-03 13:00:00,35.61,35.62,35.43,35.5,16200.0,35.61,35.62,35.43,35.5,16200.0
2004-02-03 13:30:00,35.47,35.49,35.35,35.39,31400.0,35.47,35.49,35.35,35.39,31400.0
2004-02-03 14:00:00,35.4,35.45,35.18,35.25,43700.0,35.4,35.45,35.18,35.25,43700.0
2004-02-03 14:30:00,35.25,35.28,35.15,35.25,32600.0,35.25,35.28,35.15,35.25,32600.0
2004-02-03 15:00:00,35.28,35.44,35.28,35.4,56800.0,35.28,35.44,35.28,35.4,56800.0
2004-02-03 15:30:00,35.38,35.46,35.25,35.39,55300.0,35.38,35.46,35.25,35.39,55300.0
2004-02-04 09:30:00,34.9,35.0,34.68,34.81,72800.0,34.9,35.0,34.68,34.81,72800.0
2004-02-04 10:00:00,34.88,35.39,34.75,35.38,138000.0,34.88,35.39,34.75,35.38,138000.0
2004-02-04 10:30:00,35.37,35.6,35.35,35.36,90400.0,35.37,35.6,35.35,35.36,90400.0
2004-02-04 11:00:00,35.4,35.4,35.28,35.3,69400.0,35.4,35.4,35.28,35.3,69400.0
2004-02-04 11:30:00,35.31,35.36,35.2,35.2,79400.0,35.31,35.36,35.2,35.2,79400.0
2004-02-04 12:00:00,35.21,35.3,34.97,35.09,60500.0,35.21,35.3,34.97,35.09,60500.0
2004-02-04 12:30:00,35.1,35.22,34.93,34.99,67300.0,35.1,35.22,34.93,34.99,67300.0
2004-02-04 13:00:00,35.0,35.06,34.98,35.01,37400.0,35.0,35.06,34.98,35.01,37400.0
2004-02-04 13:30:00,35.01,35.01,34.77,34.86,41000.0,35.01,35.01,34.77,34.86,41000.0
2004-02-04 14:00:00,34.87,34.93,34.55,34.57,61600.0,34.87,34.93,34.55,34.57,61600.0
2004-02-04 14:30:00,34.58,34.83,34.51,34.72,110900.0,34.58,34.83,34.51,34.72,110900.0
2004-02-04 15:00:00,34.72,34.8,34.5,34.58,165500.0,34.72,34.8,34.5,34.58,165500.0
2004-02-04 15:30:00,34.58,34.63,34.44,34.53,201700.0,34.58,34.63,34.44,34.53,201700.0
2004-02-05 09:30:00,34.76,34.85,34.46,34.71,161000.0,34.76,34.85,34.46,34.71,161000.0
2004-02-05 10:00:00,34.72,35.14,34.45,34.65,123700.0,34.72,35.14,34.45,34.65,123700.0
2004-02-05 10:30:00,34.65,35.01,34.64,34.89,179500.0,34.65,35.01,34.64,34.89,179500.0
2004-02-05 11:00:00,34.92,35.15,34.85,35.14,80700.0,34.92,35.15,34.85,35.14,80700.0
2004-02-05 11:30:00,35.13,35.44,35.08,35.42,83600.0,35.13,35.44,35.08,35.42,83600.0
2004-02-05 12:00:00,35.42,35.5,35.36,35.4,98400.0,35.42,35.5,35.36,35.4,98400.0
2004-02-05 12:30:00,35.4,35.47,35.34,35.37,64400.0,35.4,35.47,35.34,35.37,64400.0
2004-02-05 13:00:00,35.37,35.52,35.33,35.45,81200.0,35.37,35.52,35.33,35.45,81200.0
2004-02-05 13:30:00,35.45,35.56,35.16,35.23,49200.0,35.45,35.56,35.16,35.23,49200.0
2004-02-05 14:00:00,35.17,35.38,35.16,35.37,31800.0,35.17,35.38,35.16,35.37,31800.0
2004-02-05 14:30:00,35.37,35.45,35.28,35.29,74300.0,35.37,35.45,35.28,35.29,74300.0
2004-02-05 15:00:00,35.3,35.38,35.19,35.36,92400.0,35.3,35.38,35.19,35.36,92400.0
2004-02-05 15:30:00,35.36,35.37,35.09,35.25,192400.0,35.36,35.37,35.09,35.25,192400.0
2004-02-06 09:30:00,35.51,35.79,35.05,35.52,138200.0,35.51,35.79,35.05,35.52,138200.0
2004-02-06 10:00:00,35.5,35.97,35.5,35.97,90600.0,35.5,35.97,35.5,35.97,90600.0
2004-02-06 10:30:00,35.97,36.33,35.91,35.95,122700.0,35.97,36.33,35.91,35.95,122700.0
2004-02-06 11:00:00,35.96,36.16,35.94,36.1,41000.0,35.96,36.16,35.94,36.1,41000.0
2004-02-06 11:30:00,36.11,36.12,35.88,35.88,31000.0,36.11,36.12,35.88,35.88,31000.0
2004-02-06 12:00:00,35.88,35.9,35.87,35.88,40100.0,35.88,35.9,35.87,35.88,40100.0
2004-02-06 12:30:00,35.88,35.96,35.59,35.93,53100.0,35.88,35.96,35.59,35.93,53100.0
2004-02-06 13:00:00,35.93,36.09,35.91,36.08,39400.0,35.93,36.09,35.91,36.08,39400.0
2004-02-06 13:30:00,36.09,36.1,36.04,36.06,32200.0,36.09,36.1,36.04,36.06,32200.0
2004-02-06 14:00:00,36.06,36.09,36.05,36.08,20800.0,36.06,36.09,36.05,36.08,20800.0
2004-02-06 14:30:00,36.07,36.14,35.8,36.03,119400.0,36.07,36.14,35.8,36.03,119400.0
2004-02-06 15:00:00,36.02,36.21,35.93,36.08,73100.0,36.02,36.21,35.93,36.08,73100.0
2004-02-06 15:30:00,36.08,36.13,35.93,36.06,122700.0,36.08,36.13,35.93,36.06,122700.0
2004-02-12 09:30:00,35.67,35.75,35.47,35.58,113200.0,35.67,35.75,35.47,35.58,113200.0
2004-02-12 10:00:00,35.61,35.76,35.55,35.75,166600.0,35.61,35.76,35.55,35.75,166600.0
2004-02-12 10:30:00,35.76,36.14,35.74,35.96,139100.0,35.76,36.14,35.74,35.96,139100.0
2004-02-12 11:00:00,35.97,36.05,35.9,36.04,91600.0,35.97,36.05,35.9,36.04,91600.0
2004-02-12 11:30:00,36.05,36.12,35.95,36.12,91500.0,36.05,36.12,35.95,36.12,91500.0
2004-02-12 12:00:00,36.12,36.12,35.95,35.97,43100.0,36.12,36.12,35.95,35.97,43100.0
2004-02-12 12:30:00,35.97,36.05,35.89,36.02,38700.0,35.97,36.05,35.89,36.02,38700.0
2004-02-12 13:00:00,36.0,36.07,35.92,36.04,42600.0,36.0,36.07,35.92,36.04,42600.0
2004-02-12 13:30:00,36.03,36.13,35.94,35.96,28100.0,36.03,36.13,35.94,35.96,28100.0
2004-02-12 14:00:00,36.02,36.1,35.98,35.98,125300.0,36.02,36.1,35.98,35.98,125300.0
2004-02-12 14:30:00,36.0,36.05,35.88,36.0,83800.0,36.0,36.05,35.88,36.0,83800.0
2004-02-12 15:00:00,36.0,36.0,35.9,35.92,61600.0,36.0,36.0,35.9,35.92,61600.0
2004-02-12 15:30:00,35.92,35.98,35.68,35.75,103400.0,35.92,35.98,35.68,35.75,103400.0
2004-02-13 09:30:00,35.51,36.0,35.5,35.98,70100.0,35.51,36.0,35.5,35.98,70100.0
2004-02-13 10:00:00,35.99,35.99,35.81,35.9,89900.0,35.99,35.99,35.81,35.9,89900.0
2004-02-13 10:30:00,35.92,35.95,35.2,35.27,101400.0,35.92,35.95,35.2,35.27,101400.0
2004-02-13 11:00:00,35.31,35.59,35.2,35.39,90100.0,35.31,35.59,35.2,35.39,90100.0
2004-02-13 11:30:00,35.43,35.81,35.4,35.75,58300.0,35.43,35.81,35.4,35.75,58300.0
2004-02-13 12:00:00,35.68,35.68,35.39,35.46,89600.0,35.68,35.68,35.39,35.46,89600.0
2004-02-13 12:30:00,35.43,35.65,35.32,35.59,52000.0,35.43,35.65,35.32,35.59,52000.0
2004-02-13 13:00:00,35.6,35.68,35.57,35.62,23700.0,35.6,35.68,35.57,35.62,23700.0
2004-02-13 13:30:00,35.62,35.65,35.5,35.5,39700.0,35.62,35.65,35.5,35.5,39700.0
2004-02-13 14:00:00,35.55,35.55,35.4,35.45,48700.0,35.55,35.55,35.4,35.45,48700.0
2004-02-13 14:30:00,35.46,35.5,35.45,35.45,26900.0,35.46,35.5,35.45,35.45,26900.0
2004-02-13 15:00:00,35.4,35.44,35.32,35.32,66100.0,35.4,35.44,35.32,35.32,66100.0
2004-02-13 15:30:00,35.32,35.47,35.3,35.44,113300.0,35.32,35.47,35.3,35.44,113300.0
2004-02-17 09:30:00,35.94,36.0,35.75,35.89,161800.0,35.94,36.0,35.75,35.89,161800.0
2004-02-17 10:00:00,35.86,35.95,35.8,35.84,57500.0,35.86,35.95,35.8,35.84,57500.0
2004-02-17 10:30:00,35.85,35.95,35.8,35.84,60200.0,35.85,35.95,35.8,35.84,60200.0
2004-02-17 11:00:00,35.85,35.9,35.76,35.9,39900.0,35.85,35.9,35.76,35.9,39900.0
2004-02-17 11:30:00,35.9,36.23,35.85,36.2,86100.0,35.9,36.23,35.85,36.2,86100.0
2004-02-17 12:00:00,36.21,36.24,36.05,36.08,63200.0,36.21,36.24,36.05,36.08,63200.0
2004-02-17 12:30:00,36.1,36.16,36.08,36.08,21900.0,36.1,36.16,36.08,36.08,21900.0
2004-02-17 13:00:00,36.09,36.09,35.88,35.92,31400.0,36.09,36.09,35.88,35.92,31400.0
2004-02-17 13:30:00,35.95,35.99,35.81,35.98,28600.0,35.95,35.99,35.81,35.98,28600.0
2004-02-17 14:00:00,36.0,36.01,35.88,36.0,86400.0,36.0,36.01,35.88,36.0,86400.0
2004-02-17 14:30:00,36.03,36.09,35.97,36.05,42000.0,36.03,36.09,35.97,36.05,42000.0
2004-02-17 15:00:00,36.05,36.05,35.83,35.85,62700.0,36.05,36.05,35.83,35.85,62700.0
2004-02-17 15:30:00,35.85,35.99,35.73,35.81,155200.0,35.85,35.99,35.73,35.81,155200.0
2004-02-18 09:30:00,35.71,35.79,35.17,35.29,149100.0,35.71,35.79,35.17,35.29,149100.0
2004-02-18 10:00:00,35.28,35.55,35.21,35.47,159800.0,35.28,35.55,35.21,35.47,159800.0
2004-02-18 10:30:00,35.46,35.56,35.3,35.46,99100.0,35.46,35.56,35.3,35.46,99100.0
2004-02-18 11:00:00,35.48,35.75,35.48,35.63,215400.0,35.48,35.75,35.48,35.63,215400.0
2004-02-18 11:30:00,35.59,35.94,35.58,35.76,83100.0,35.59,35.94,35.58,35.76,83100.0
2004-02-18 12:00:00,35.76,35.8,35.66,35.72,73400.0,35.76,35.8,35.66,35.72,73400.0
2004-02-18 12:30:00,35.73,35.92,35.73,35.83,68100.0,35.73,35.92,35.73,35.83,68100.0
2004-02-18 13:00:00,35.86,35.91,35.8,35.84,44100.0,35.86,35.91,35.8,35.84,44100.0
2004-02-18 13:30:00,35.86,36.0,35.84,35.84,55300.0,35.86,36.0,35.84,35.84,55300.0
2004-02-18 14:00:00,35.84,35.88,35.44,35.75,178300.0,35.84,35.88,35.44,35.75,178300.0
2004-02-18 14:30:00,35.73,35.75,35.58,35.69,67500.0,35.73,35.75,35.58,35.69,67500.0
2004-02-18 15:00:00,35.7,35.77,35.58,35.64,155000.0,35.7,35.77,35.58,35.64,155000.0
2004-02-18 15:30:00,35.65,35.76,35.46,35.46,368800.0,35.65,35.76,35.46,35.46,368800.0
2004-02-19 09:30:00,35.85,35.9,35.3,35.66,169200.0,35.85,35.9,35.3,35.66,169200.0
2004-02-19 10:00:00,35.7,35.7,35.34,35.5,198000.0,35.7,35.7,35.34,35.5,198000.0
2004-02-19 10:30:00,35.48,35.62,35.35,35.56,167800.0,35.48,35.62,35.35,35.56,167800.0
2004-02-19 11:00:00,35.58,35.6,35.52,35.55,57000.0,35.58,35.6,35.52,35.55,57000.0
2004-02-19 11:30:00,35.57,35.6,35.48,35.58,119600.0,35.57,35.6,35.48,35.58,119600.0
2004-02-19 12:00:00,35.56,35.75,35.43,35.64,183100.0,35.56,35.75,35.43,35.64,183100.0
2004-02-19 12:30:00,35.64,35.78,35.63,35.71,151100.0,35.64,35.78,35.63,35.71,151100.0
2004-02-19 13:00:00,35.74,35.77,35.5,35.65,224600.0,35.74,35.77,35.5,35.65,224600.0
2004-02-19 13:30:00,35.65,35.66,35.49,35.51,73300.0,35.65,35.66,35.49,35.51,73300.0
2004-02-19 14:00:00,35.52,35.67,35.48,35.66,102800.0,35.52,35.67,35.48,35.66,102800.0
2004-02-19 14:30:00,35.66,35.68,35.49,35.54,155200.0,35.66,35.68,35.49,35.54,155200.0
2004-02-19 15:00:00,35.54,35.58,35.33,35.45,218300.0,35.54,35.58,35.33,35.45,218300.0
2004-02-19 15:30:00,35.46,35.46,35.14,35.3,349900.0,35.46,35.46,35.14,35.3,349900.0
2004-02-20 09:30:00,35.3,35.54,35.15,35.41,107800.0,35.3,35.54,35.15,35.41,107800.0
2004-02-20 10:00:00,35.39,35.66,35.36,35.5,138500.0,35.39,35.66,35.36,35.5,138500.0
2004-02-20 10:30:00,35.5,35.63,35.2,35.25,135800.0,35.5,35.63,35.2,35.25,135800.0
2004-02-20 11:00:00,35.2,35.43,35.17,35.41,138500.0,35.2,35.43,35.17,35.41,138500.0
2004-02-20 11:30:00,35.42,35.54,35.18,35.52,120600.0,35.42,35.54,35.18,35.52,120600.0
2004-02-20 12:00:00,35.52,35.52,35.4,35.49,63500.0,35.52,35.52,35.4,35.49,63500.0
2004-02-20 12:30:00,35.49,35.49,35.35,35.35,100000.0,35.49,35.49,35.35,35.35,100000.0
2004-02-20 13:00:00,35.35,35.46,35.3,35.37,54900.0,35.35,35.46,35.3,35.37,54900.0
2004-02-20 13:30:00,35.37,35.72,35.33,35.71,106900.0,35.37,35.72,35.33,35.71,106900.0
2004-02-20 14:00:00,35.7,35.85,35.65,35.79,119500.0,35.7,35.85,35.65,35.79,119500.0
2004-02-20 14:30:00,35.8,36.0,35.75,35.77,104600.0,35.8,36.0,35.75,35.77,104600.0
2004-02-20 15:00:00,35.84,35.84,35.53,35.67,197900.0,35.84,35.84,35.53,35.67,197900.0
2004-02-20 15:30:00,35.7,35.71,35.35,35.5,171300.0,35.7,35.71,35.35,35.5,171300.0
2004-02-23 09:30:00,35.61,35.78,34.96,35.12,134100.0,35.61,35.78,34.96,35.12,134100.0
2004-02-23 10:00:00,35.12,35.54,34.96,35.12,130800.0,35.12,35.54,34.96,35.12,130800.0
2004-02-23 10:30:00,35.11,35.24,34.97,35.04,77100.0,35.11,35.24,34.97,35.04,77100.0
2004-02-23 11:00:00,35.04,35.15,34.74,34.75,188700.0,35.04,35.15,34.74,34.75,188700.0
2004-02-23 11:30:00,34.75,34.84,34.63,34.68,117600.0,34.75,34.84,34.63,34.68,117600.0
2004-02-23 12:00:00,34.69,34.94,34.64,34.73,90400.0,34.69,34.94,34.64,34.73,90400.0
2004-02-23 12:30:00,34.77,34.78,34.43,34.48,121400.0,34.77,34.78,34.43,34.48,121400.0
2004-02-23 13:00:00,34.49,34.6,34.45,34.5,96700.0,34.49,34.6,34.45,34.5,96700.0
2004-02-23 13:30:00,34.5,34.64,34.5,34.52,65000.0,34.5,34.64,34.5,34.52,65000.0
2004-02-23 14:00:00,34.5,34.51,33.64,34.09,209000.0,34.5,34.51,33.64,34.09,209000.0
2004-02-23 14:30:00,34.08,34.19,33.97,34.18,137800.0,34.08,34.19,33.97,34.18,137800.0
2004-02-23 15:00:00,34.16,34.37,34.03,34.12,196300.0,34.16,34.37,34.03,34.12,196300.0
2004-02-23 15:30:00,34.11,34.44,33.97,34.34,427900.0,34.11,34.44,33.97,34.34,427900.0
2004-02-24 09:30:00,29.7,29.9,28.85,29.34,2587200.0,29.7,29.9,28.85,29.34,2587200.0
2004-02-24 10:00:00,29.31,29.36,27.95,28.95,1898400.0,29.31,29.36,27.95,28.95,1898400.0
2004-02-24 10:30:00,28.97,29.3,28.69,28.92,941700.0,28.97,29.3,28.69,28.92,941700.0
2004-02-24 11:00:00,28.93,28.94,28.57,28.83,486200.0,28.93,28.94,28.57,28.83,486200.0
2004-02-24 11:30:00,28.85,29.04,28.75,29.0,868600.0,28.85,29.04,28.75,29.0,868600.0
2004-02-24 12:00:00,29.01,29.4,28.99,29.35,536600.0,29.01,29.4,28.99,29.35,536600.0
2004-02-24 12:30:00,29.33,29.7,29.2,29.29,496900.0,29.33,29.7,29.2,29.29,496900.0
2004-02-24 13:00:00,29.29,29.63,29.17,29.62,516500.0,29.29,29.63,29.17,29.62,516500.0
2004-02-24 13:30:00,29.6,30.14,29.6,29.95,1035500.0,29.6,30.14,29.6,29.95,1035500.0
2004-02-24 14:00:00,29.95,30.02,29.47,29.71,600800.0,29.95,30.02,29.47,29.71,600800.0
2004-02-24 14:30:00,29.71,29.95,29.61,29.84,482500.0,29.71,29.95,29.61,29.84,482500.0
2004-02-24 15:00:00,29.84,30.0,29.79,29.79,508800.0,29.84,30.0,29.79,29.79,508800.0
2004-02-24 15:30:00,29.79,30.28,29.77,29.91,1731500.0,29.79,30.28,29.77,29.91,1731500.0
2004-02-25 09:30:00,29.86,30.17,29.65,29.98,321000.0,29.86,30.17,29.65,29.98,321000.0
2004-02-25 10:00:00,30.0,30.0,29.9,29.95,231300.0,30.0,30.0,29.9,29.95,231300.0
2004-02-25 10:30:00,29.95,30.0,29.85,30.0,247500.0,29.95,30.0,29.85,30.0,247500.0
2004-02-25 11:00:00,29.99,30.07,29.91,29.98,281700.0,29.99,30.07,29.91,29.98,281700.0
2004-02-25 11:30:00,29.98,30.0,29.92,29.95,245300.0,29.98,30.0,29.92,29.95,245300.0
2004-02-25 12:00:00,29.95,30.01,29.94,30.0,164400.0,29.95,30.01,29.94,30.0,164400.0
2004-02-25 12:30:00,30.0,30.12,29.97,30.11,250100.0,30.0,30.12,29.97,30.11,250100.0
2004-02-25 13:00:00,30.11,30.12,29.97,29.98,146300.0,30.11,30.12,29.97,29.98,146300.0
2004-02-25 13:30:00,29.98,30.1,29.96,30.08,134300.0,29.98,30.1,29.96,30.08,134300.0
2004-02-25 14:00:00,30.08,30.1,30.04,30.09,192600.0,30.08,30.1,30.04,30.09,192600.0
2004-02-25 14:30:00,30.09,30.42,30.05,30.25,328900.0,30.09,30.42,30.05,30.25,328900.0
2004-02-25 15:00:00,30.25,30.26,29.97,29.97,339600.0,30.25,30.26,29.97,29.97,339600.0
2004-02-25 15:30:00,29.97,29.97,29.65,29.82,741200.0,29.97,29.97,29.65,29.82,741200.0
2004-02-26 09:30:00,29.95,30.23,29.91,29.95,318500.0,29.95,30.23,29.91,29.95,318500.0
2004-02-26 10:00:00,29.95,30.1,29.91,30.06,522200.0,29.95,30.1,29.91,30.06,522200.0
2004-02-26 10:30:00,30.06,30.1,29.97,30.0,530200.0,30.06,30.1,29.97,30.0,530200.0
2004-02-26 11:00:00,30.01,30.05,29.92,30.03,222200.0,30.01,30.05,29.92,30.03,222200.0
2004-02-26 11:30:00,30.04,30.06,30.0,30.02,128000.0,30.04,30.06,30.0,30.02,128000.0
2004-02-26 12:00:00,30.03,30.05,29.97,29.99,146500.0,30.03,30.05,29.97,29.99,146500.0
2004-02-26 12:30:00,29.97,30.0,29.96,29.99,139600.0,29.97,30.0,29.96,29.99,139600.0
2004-02-26 13:00:00,29.98,30.0,29.95,30.0,164100.0,29.98,30.0,29.95,30.0,164100.0
2004-02-26 13:30:00,29.98,30.0,29.95,29.96,80600.0,29.98,30.0,29.95,29.96,80600.0
2004-02-26 14:00:00,29.95,30.0,29.85,29.92,290700.0,29.95,30.0,29.85,29.92,290700.0
2004-02-26 14:30:00,29.91,29.95,29.8,29.92,223400.0,29.91,29.95,29.8,29.92,223400.0
2004-02-26 15:00:00,29.92,30.13,29.88,30.06,167200.0,29.92,30.13,29.88,30.06,167200.0
2004-02-26 15:30:00,30.07,30.24,29.9,30.11,413700.0,30.07,30.24,29.9,30.11,413700.0
2004-02-27 09:30:00,30.3,30.3,29.75,29.76,202500.0,30.3,30.3,29.75,29.76,202500.0
2004-02-27 10:00:00,29.75,30.0,29.72,29.81,139500.0,29.75,30.0,29.72,29.81,139500.0
2004-02-27 10:30:00,29.81,29.91,29.55,29.8,157100.0,29.81,29.91,29.55,29.8,157100.0
2004-02-27 11:00:00,29.8,29.95,29.77,29.86,114000.0,29.8,29.95,29.77,29.86,114000.0
2004-02-27 11:30:00,29.87,29.89,29.63,29.74,291900.0,29.87,29.89,29.63,29.74,291900.0
2004-02-27 12:00:00,29.75,29.79,29.69,29.78,64200.0,29.75,29.79,29.69,29.78,64200.0
2004-02-27 12:30:00,29.75,29.78,29.64,29.69,192000.0,29.75,29.78,29.64,29.69,192000.0
2004-02-27 13:00:00,29.71,29.75,29.6,29.75,114100.0,29.71,29.75,29.6,29.75,114100.0
2004-02-27 13:30:00,29.75,29.75,29.67,29.7,41600.0,29.75,29.75,29.67,29.7,41600.0
2004-02-27 14:00:00,29.73,29.94,29.67,29.91,132100.0,29.73,29.94,29.67,29.91,132100.0
2004-02-27 14:30:00,29.93,30.0,29.8,29.82,217200.0,29.93,30.0,29.8,29.82,217200.0
2004-02-27 15:00:00,29.84,29.9,29.69,29.77,179600.0,29.84,29.9,29.69,29.77,179600.0
2004-02-27 15:30:00,29.77,29.8,29.52,29.64,302000.0,29.77,29.8,29.52,29.64,302000.0
2004-03-01 09:30:00,29.53,29.7,29.22,29.36,187500.0,29.53,29.7,29.22,29.36,187500.0
2004-03-01 10:00:00,29.36,29.76,29.3,29.55,147700.0,29.36,29.76,29.3,29.55,147700.0
2004-03-01 10:30:00,29.56,29.72,29.5,29.59,151200.0,29.56,29.72,29.5,29.59,151200.0
2004-03-01 11:00:00,29.59,29.7,29.51,29.69,81400.0,29.59,29.7,29.51,29.69,81400.0
2004-03-01 11:30:00,29.68,29.7,29.62,29.67,54300.0,29.68,29.7,29.62,29.67,54300.0
2004-03-01 12:00:00,29.68,29.75,29.61,29.72,179800.0,29.68,29.75,29.61,29.72,179800.0
2004-03-01 12:30:00,29.72,29.95,29.72,29.92,100300.0,29.72,29.95,29.72,29.92,100300.0
2004-03-01 13:00:00,29.92,29.93,29.87,29.88,67900.0,29.92,29.93,29.87,29.88,67900.0
2004-03-01 13:30:00,29.88,29.89,29.72,29.75,60000.0,29.88,29.89,29.72,29.75,60000.0
2004-03-01 14:00:00,29.74,29.88,29.72,29.88,68300.0,29.74,29.88,29.72,29.88,68300.0
2004-03-01 14:30:00,29.86,30.03,29.86,30.0,128900.0,29.86,30.03,29.86,30.0,128900.0
2004-03-01 15:00:00,30.0,30.0,29.7,29.93,204200.0,30.0,30.0,29.7,29.93,204200.0
2004-03-01 15:30:00,29.93,29.98,29.66,29.96,274000.0,29.93,29.98,29.66,29.96,274000.0
2004-03-02 09:30:00,29.78,30.02,29.61,29.95,184800.0,29.78,30.02,29.61,29.95,184800.0
2004-03-02 10:00:00,29.96,30.31,29.96,30.3,227900.0,29.96,30.31,29.96,30.3,227900.0
2004-03-02 10:30:00,30.3,30.39,30.16,30.31,126000.0,30.3,30.39,30.16,30.31,126000.0
2004-03-02 11:00:00,30.32,30.59,30.07,30.59,463400.0,30.32,30.59,30.07,30.59,463400.0
2004-03-02 11:30:00,30.6,31.0,30.55,30.89,441900.0,30.6,31.0,30.55,30.89,441900.0
2004-03-02 12:00:00,30.89,30.93,30.4,30.66,160000.0,30.89,30.93,30.4,30.66,160000.0
2004-03-02 12:30:00,30.66,30.69,30.53,30.53,109800.0,30.66,30.69,30.53,30.53,109800.0
2004-03-02 13:00:00,30.53,30.69,30.5,30.62,86200.0,30.53,30.69,30.5,30.62,86200.0
2004-03-02 13:30:00,30.62,30.62,30.28,30.3,75900.0,30.62,30.62,30.28,30.3,75900.0
2004-03-02 14:00:00,30.3,30.48,30.19,30.28,68400.0,30.3,30.48,30.19,30.28,68400.0
2004-03-02 14:30:00,30.27,30.31,30.07,30.16,91500.0,30.27,30.31,30.07,30.16,91500.0
2004-03-02 15:00:00,30.16,30.28,30.1,30.27,60200.0,30.16,30.28,30.1,30.27,60200.0
2004-03-02 15:30:00,30.28,30.34,29.92,30.11,467900.0,30.28,30.34,29.92,30.11,467900.0
2004-03-03 09:30:00,29.8,30.03,29.68,29.84,137900.0,29.8,30.03,29.68,29.84,137900.0
2004-03-03 10:00:00,29.84,30.02,29.69,29.76,186500.0,29.84,30.02,29.69,29.76,186500.0
2004-03-03 10:30:00,29.76,29.94,29.71,29.92,46400.0,29.76,29.94,29.71,29.92,46400.0
2004-03-03 11:00:00,29.9,30.0,29.8,29.93,43100.0,29.9,30.0,29.8,29.93,43100.0
2004-03-03 11:30:00,29.92,29.93,29.8,29.91,65000.0,29.92,29.93,29.8,29.91,65000.0
2004-03-03 12:00:00,29.92,29.93,29.76,29.81,73500.0,29.92,29.93,29.76,29.81,73500.0
2004-03-03 12:30:00,29.81,29.88,29.75,29.8,97000.0,29.81,29.88,29.75,29.8,97000.0
2004-03-03 13:00:00,29.81,29.9,29.81,29.82,45300.0,29.81,29.9,29.81,29.82,45300.0
2004-03-03 13:30:00,29.83,30.08,29.83,30.08,85900.0,29.83,30.08,29.83,30.08,85900.0
2004-03-03 14:00:00,30.07,30.11,29.8,29.9,54300.0,30.07,30.11,29.8,29.9,54300.0
2004-03-03 14:30:00,29.9,30.01,29.84,29.97,45400.0,29.9,30.01,29.84,29.97,45400.0
2004-03-03 15:00:00,29.96,30.14,29.91,30.11,89200.0,29.96,30.14,29.91,30.11,89200.0
2004-03-03 15:30:00,30.13,30.13,29.84,29.88,264900.0,30.13,30.13,29.84,29.88,264900.0
2004-03-04 09:30:00,29.8,30.67,29.7,30.67,269100.0,29.8,30.67,29.7,30.67,269100.0
2004-03-04 10:00:00,30.64,30.73,30.32,30.37,183500.0,30.64,30.73,30.32,30.37,183500.0
2004-03-04 10:30:00,30.34,30.44,30.34,30.43,93600.0,30.34,30.44,30.34,30.43,93600.0
2004-03-04 11:00:00,30.43,30.44,30.28,30.34,67400.0,30.43,30.44,30.28,30.34,67400.0
2004-03-04 11:30:00,30.34,30.34,30.17,30.33,65700.0,30.34,30.34,30.17,30.33,65700.0
2004-03-04 12:00:00,30.34,30.4,30.31,30.34,147100.0,30.34,30.4,30.31,30.34,147100.0
2004-03-04 12:30:00,30.34,30.73,30.32,30.61,148000.0,30.34,30.73,30.32,30.61,148000.0
2004-03-04 13:00:00,30.62,30.68,30.45,30.46,61300.0,30.62,30.68,30.45,30.46,61300.0
2004-03-04 13:30:00,30.44,30.44,30.3,30.3,51400.0,30.44,30.44,30.3,30.3,51400.0
2004-03-04 14:00:00,30.3,30.4,30.3,30.36,30900.0,30.3,30.4,30.3,30.36,30900.0
2004-03-04 14:30:00,30.35,30.4,30.16,30.37,67500.0,30.35,30.4,30.16,30.37,67500.0
2004-03-04 15:00:00,30.38,30.5,30.38,30.47,32900.0,30.38,30.5,30.38,30.47,32900.0
2004-03-04 15:30:00,30.46,30.46,30.28,30.28,228900.0,30.46,30.46,30.28,30.28,228900.0
2004-03-05 09:30:00,29.7,30.15,29.6,30.15,218100.0,29.7,30.15,29.6,30.15,218100.0
2004-03-05 10:00:00,30.15,31.02,29.98,31.0,339700.0,30.15,31.02,29.98,31.0,339700.0
2004-03-05 10:30:00,31.0,31.33,30.96,31.02,188000.0,31.0,31.33,30.96,31.02,188000.0
2004-03-05 11:00:00,31.02,31.06,30.84,31.02,324600.0,31.02,31.06,30.84,31.02,324600.0
2004-03-05 11:30:00,31.01,31.1,30.91,31.03,78800.0,31.01,31.1,30.91,31.03,78800.0
2004-03-05 12:00:00,31.02,31.13,30.99,31.05,47200.0,31.02,31.13,30.99,31.05,47200.0
2004-03-05 12:30:00,31.07,31.15,30.97,31.0,60000.0,31.07,31.15,30.97,31.0,60000.0
2004-03-05 13:00:00,31.0,31.01,30.96,30.97,49200.0,31.0,31.01,30.96,30.97,49200.0
2004-03-05 13:30:00,30.97,31.01,30.96,30.99,152700.0,30.97,31.01,30.96,30.99,152700.0
2004-03-05 14:00:00,30.99,31.04,30.9,30.91,103100.0,30.99,31.04,30.9,30.91,103100.0
2004-03-05 14:30:00,30.92,30.93,30.72,30.85,54800.0,30.92,30.93,30.72,30.85,54800.0
2004-03-05 15:00:00,30.85,30.97,30.81,30.97,125100.0,30.85,30.97,30.81,30.97,125100.0
2004-03-05 15:30:00,30.95,30.95,30.3,30.3,348800.0,30.95,30.95,30.3,30.3,348800.0
2004-03-08 09:30:00,30.3,30.51,30.26,30.4,66200.0,30.3,30.51,30.26,30.4,66200.0
2004-03-08 10:00:00,30.4,30.44,30.19,30.19,126200.0,30.4,30.44,30.19,30.19,126200.0
2004-03-08 10:30:00,30.18,30.36,30.18,30.26,60600.0,30.18,30.36,30.18,30.26,60600.0
2004-03-08 11:00:00,30.26,30.41,30.25,30.36,46400.0,30.26,30.41,30.25,30.36,46400.0
2004-03-08 11:30:00,30.34,30.39,30.3,30.36,45800.0,30.34,30.39,30.3,30.36,45800.0
2004-03-08 12:00:00,30.36,30.61,30.36,30.57,48000.0,30.36,30.61,30.36,30.57,48000.0
2004-03-08 12:30:00,30.58,30.6,30.35,30.38,74000.0,30.58,30.6,30.35,30.38,74000.0
2004-03-08 13:00:00,30.38,30.38,30.27,30.3,59600.0,30.38,30.38,30.27,30.3,59600.0
2004-03-08 13:30:00,30.31,30.35,30.0,30.0,100400.0,30.31,30.35,30.0,30.0,100400.0
2004-03-08 14:00:00,30.02,30.02,29.8,29.8,121900.0,30.02,30.02,29.8,29.8,121900.0
2004-03-08 14:30:00,29.8,30.01,29.79,30.0,66300.0,29.8,30.01,29.79,30.0,66300.0
2004-03-08 15:00:00,30.0,30.07,29.85,30.01,93500.0,30.0,30.07,29.85,30.01,93500.0
2004-03-08 15:30:00,30.01,30.04,29.8,29.94,164900.0,30.01,30.04,29.8,29.94,164900.0
2004-03-09 09:30:00,30.04,30.05,29.51,29.73,263600.0,30.04,30.05,29.51,29.73,263600.0
2004-03-09 10:00:00,29.73,29.81,29.58,29.66,134500.0,29.73,29.81,29.58,29.66,134500.0
2004-03-09 10:30:00,29.68,29.69,29.25,29.4,199700.0,29.68,29.69,29.25,29.4,199700.0
2004-03-09 11:00:00,29.4,29.75,29.36,29.69,76800.0,29.4,29.75,29.36,29.69,76800.0
2004-03-09 11:30:00,29.69,29.7,29.43,29.45,65900.0,29.69,29.7,29.43,29.45,65900.0
2004-03-09 12:00:00,29.43,29.48,29.32,29.4,117300.0,29.43,29.48,29.32,29.4,117300.0
2004-03-09 12:30:00,29.49,29.72,29.49,29.6,59700.0,29.49,29.72,29.49,29.6,59700.0
2004-03-09 13:00:00,29.6,29.77,29.56,29.77,51900.0,29.6,29.77,29.56,29.77,51900.0
2004-03-09 13:30:00,29.76,29.85,29.64,29.67,87100.0,29.76,29.85,29.64,29.67,87100.0
2004-03-09 14:00:00,29.66,29.7,29.37,29.44,92100.0,29.66,29.7,29.37,29.44,92100.0
2004-03-09 14:30:00,29.44,29.44,29.2,29.22,95800.0,29.44,29.44,29.2,29.22,95800.0
2004-03-09 15:00:00,29.24,29.65,29.21,29.59,166100.0,29.24,29.65,29.21,29.59,166100.0
2004-03-09 15:30:00,29.56,29.6,29.42,29.47,130200.0,29.56,29.6,29.42,29.47,130200.0
2004-03-10 09:30:00,29.5,29.66,29.3,29.44,215900.0,29.5,29.66,29.3,29.44,215900.0
2004-03-10 10:00:00,29.44,29.44,28.9,29.04,141700.0,29.44,29.44,28.9,29.04,141700.0
2004-03-10 10:30:00,29.04,29.47,29.03,29.29,151000.0,29.04,29.47,29.03,29.29,151000.0
2004-03-10 11:00:00,29.26,29.39,29.24,29.3,62600.0,29.26,29.39,29.24,29.3,62600.0
2004-03-10 11:30:00,29.3,29.34,29.15,29.3,90800.0,29.3,29.34,29.15,29.3,90800.0
2004-03-10 12:00:00,29.3,29.37,29.23,29.32,50800.0,29.3,29.37,29.23,29.32,50800.0
2004-03-10 12:30:00,29.35,29.47,29.28,29.46,29000.0,29.35,29.47,29.28,29.46,29000.0
2004-03-10 13:00:00,29.38,29.52,29.32,29.32,88300.0,29.38,29.52,29.32,29.32,88300.0
2004-03-10 13:30:00,29.3,29.37,29.29,29.35,62900.0,29.3,29.37,29.29,29.35,62900.0
2004-03-10 14:00:00,29.35,29.36,29.25,29.25,82000.0,29.35,29.36,29.25,29.25,82000.0
2004-03-10 14:30:00,29.26,29.37,29.22,29.23,152700.0,29.26,29.37,29.22,29.23,152700.0
2004-03-10 15:00:00,29.23,29.26,29.0,29.01,103500.0,29.23,29.26,29.0,29.01,103500.0
2004-03-10 15:30:00,29.0,29.24,29.0,29.0,222800.0,29.0,29.24,29.0,29.0,222800.0
2004-03-11 09:30:00,28.8,29.2,28.61,29.15,106900.0,28.8,29.2,28.61,29.15,106900.0
2004-03-11 10:00:00,29.15,29.17,28.95,29.0,265500.0,29.15,29.17,28.95,29.0,265500.0
2004-03-11 10:30:00,29.0,29.05,28.82,28.84,373800.0,29.0,29.05,28.82,28.84,373800.0
2004-03-11 11:00:00,28.8,28.8,28.51,28.53,136800.0,28.8,28.8,28.51,28.53,136800.0
2004-03-11 11:30:00,28.53,28.64,28.42,28.51,157900.0,28.53,28.64,28.42,28.51,157900.0
2004-03-11 12:00:00,28.51,29.06,28.51,29.01,89800.0,28.51,29.06,28.51,29.01,89800.0
2004-03-11 12:30:00,29.01,29.04,28.87,28.89,139500.0,29.01,29.04,28.87,28.89,139500.0
2004-03-11 13:00:00,28.9,28.93,28.7,28.8,74500.0,28.9,28.93,28.7,28.8,74500.0
2004-03-11 13:30:00,28.8,28.8,28.63,28.65,160100.0,28.8,28.8,28.63,28.65,160100.0
2004-03-11 14:00:00,28.65,28.72,28.57,28.61,123400.0,28.65,28.72,28.57,28.61,123400.0
2004-03-11 14:30:00,28.59,28.66,28.49,28.51,93600.0,28.59,28.66,28.49,28.51,93600.0
2004-03-11 15:00:00,28.51,28.52,28.2,28.23,163000.0,28.51,28.52,28.2,28.23,163000.0
2004-03-11 15:30:00,28.25,28.37,27.88,27.97,361800.0,28.25,28.37,27.88,27.97,361800.0
2004-03-12 09:30:00,28.18,28.38,28.0,28.05,320300.0,28.18,28.38,28.0,28.05,320300.0
2004-03-12 10:00:00,28.07,28.1,27.81,27.9,148400.0,28.07,28.1,27.81,27.9,148400.0
2004-03-12 10:30:00,27.9,28.0,27.9,27.98,132600.0,27.9,28.0,27.9,27.98,132600.0
2004-03-12 11:00:00,27.97,28.07,27.97,28.05,285900.0,27.97,28.07,27.97,28.05,285900.0
2004-03-12 11:30:00,28.05,28.08,28.01,28.08,105400.0,28.05,28.08,28.01,28.08,105400.0
2004-03-12 12:00:00,28.08,28.31,28.05,28.15,108100.0,28.08,28.31,28.05,28.15,108100.0
2004-03-12 12:30:00,28.14,28.16,27.9,27.96,126400.0,28.14,28.16,27.9,27.96,126400.0
2004-03-12 13:00:00,28.0,28.07,28.0,28.03,58500.0,28.0,28.07,28.0,28.03,58500.0
2004-03-12 13:30:00,28.03,28.04,27.91,28.0,83500.0,28.03,28.04,27.91,28.0,83500.0
2004-03-12 14:00:00,28.0,28.06,27.95,28.0,95900.0,28.0,28.06,27.95,28.0,95900.0
2004-03-12 14:30:00,27.99,28.05,27.99,28.05,107200.0,27.99,28.05,27.99,28.05,107200.0
2004-03-12 15:00:00,28.05,28.2,28.05,28.16,98900.0,28.05,28.2,28.05,28.16,98900.0
2004-03-12 15:30:00,28.16,28.33,28.15,28.26,221800.0,28.16,28.33,28.15,28.26,221800.0
2004-03-15 09:30:00,28.02,28.11,27.82,27.82,75300.0,28.02,28.11,27.82,27.82,75300.0
2004-03-15 10:00:00,27.9,27.97,27.79,27.93,140100.0,27.9,27.97,27.79,27.93,140100.0
2004-03-15 10:30:00,27.91,27.92,27.74,27.84,161200.0,27.91,27.92,27.74,27.84,161200.0
2004-03-15 11:00:00,27.82,27.83,27.59,27.6,204500.0,27.82,27.83,27.59,27.6,204500.0
2004-03-15 11:30:00,27.6,27.7,27.56,27.59,108500.0,27.6,27.7,27.56,27.59,108500.0
2004-03-15 12:00:00,27.59,27.8,27.48,27.7,131000.0,27.59,27.8,27.48,27.7,131000.0
2004-03-15 12:30:00,27.71,27.73,27.48,27.65,71600.0,27.71,27.73,27.48,27.65,71600.0
2004-03-15 13:00:00,27.65,27.65,27.51,27.52,52100.0,27.65,27.65,27.51,27.52,52100.0
2004-03-15 13:30:00,27.53,27.64,27.52,27.59,39000.0,27.53,27.64,27.52,27.59,39000.0
2004-03-15 14:00:00,27.59,27.75,27.47,27.53,104500.0,27.59,27.75,27.47,27.53,104500.0
2004-03-15 14:30:00,27.54,27.6,27.46,27.5,51600.0,27.54,27.6,27.46,27.5,51600.0
2004-03-15 15:00:00,27.5,27.69,27.46,27.52,56900.0,27.5,27.69,27.46,27.52,56900.0
2004-03-15 15:30:00,27.52,27.64,27.46,27.57,179600.0,27.52,27.64,27.46,27.57,179600.0
2004-03-16 09:30:00,27.91,28.01,27.56,27.6,142200.0,27.91,28.01,27.56,27.6,142200.0
2004-03-16 10:00:00,27.63,27.74,27.22,27.48,119200.0,27.63,27.74,27.22,27.48,119200.0
2004-03-16 10:30:00,27.48,27.63,27.45,27.58,117800.0,27.48,27.63,27.45,27.58,117800.0
2004-03-16 11:00:00,27.6,27.6,27.39,27.45,37500.0,27.6,27.6,27.39,27.45,37500.0
2004-03-16 11:30:00,27.45,27.6,27.4,27.58,57200.0,27.45,27.6,27.4,27.58,57200.0
2004-03-16 12:00:00,27.58,27.58,27.45,27.49,42200.0,27.58,27.58,27.45,27.49,42200.0
2004-03-16 12:30:00,27.49,27.58,27.4,27.42,98000.0,27.49,27.58,27.4,27.42,98000.0
2004-03-16 13:00:00,27.42,27.6,27.4,27.5,190400.0,27.42,27.6,27.4,27.5,190400.0
2004-03-16 13:30:00,27.54,27.6,27.53,27.54,36200.0,27.54,27.6,27.53,27.54,36200.0
2004-03-16 14:00:00,27.54,27.7,27.35,27.58,55100.0,27.54,27.7,27.35,27.58,55100.0
2004-03-16 14:30:00,27.58,27.88,27.49,27.6,119300.0,27.58,27.88,27.49,27.6,119300.0
2004-03-16 15:00:00,27.58,27.75,27.54,27.56,146500.0,27.58,27.75,27.54,27.56,146500.0
2004-03-16 15:30:00,27.56,27.72,27.54,27.56,187500.0,27.56,27.72,27.54,27.56,187500.0
2004-03-17 09:30:00,27.74,27.84,27.5,27.73,64000.0,27.74,27.84,27.5,27.73,64000.0
2004-03-17 10:00:00,27.71,27.86,27.58,27.86,54400.0,27.71,27.86,27.58,27.86,54400.0
2004-03-17 10:30:00,27.88,28.12,27.81,28.11,149000.0,27.88,28.12,27.81,28.11,149000.0
2004-03-17 11:00:00,28.12,28.51,28.12,28.41,73300.0,28.12,28.51,28.12,28.41,73300.0
2004-03-17 11:30:00,28.41,28.51,28.2,28.23,88700.0,28.41,28.51,28.2,28.23,88700.0
2004-03-17 12:00:00,28.23,28.34,28.04,28.13,66000.0,28.23,28.34,28.04,28.13,66000.0
2004-03-17 12:30:00,28.18,28.38,28.18,28.37,72100.0,28.18,28.38,28.18,28.37,72100.0
2004-03-17 13:00:00,28.34,28.5,28.31,28.45,112600.0,28.34,28.5,28.31,28.45,112600.0
2004-03-17 13:30:00,28.47,28.62,28.39,28.55,104700.0,28.47,28.62,28.39,28.55,104700.0
2004-03-17 14:00:00,28.52,28.6,28.3,28.31,155300.0,28.52,28.6,28.3,28.31,155300.0
2004-03-17 14:30:00,28.3,28.55,28.22,28.51,105500.0,28.3,28.55,28.22,28.51,105500.0
2004-03-17 15:00:00,28.44,28.55,28.43,28.43,79500.0,28.44,28.55,28.43,28.43,79500.0
2004-03-17 15:30:00,28.44,28.6,28.37,28.4,260900.0,28.44,28.6,28.37,28.4,260900.0
2004-03-18 09:30:00,28.08,28.69,27.96,28.64,103500.0,28.08,28.69,27.96,28.64,103500.0
2004-03-18 10:00:00,28.59,28.6,28.24,28.6,41600.0,28.59,28.6,28.24,28.6,41600.0
2004-03-18 10:30:00,28.62,28.62,28.27,28.36,42300.0,28.62,28.62,28.27,28.36,42300.0
2004-03-18 11:00:00,28.36,28.45,28.15,28.4,64200.0,28.36,28.45,28.15,28.4,64200.0
2004-03-18 11:30:00,28.41,28.6,28.37,28.51,113100.0,28.41,28.6,28.37,28.51,113100.0
2004-03-18 12:00:00,28.49,28.58,28.38,28.38,78800.0,28.49,28.58,28.38,28.38,78800.0
2004-03-18 12:30:00,28.38,28.52,28.33,28.4,80900.0,28.38,28.52,28.33,28.4,80900.0
2004-03-18 13:00:00,28.39,28.88,28.35,28.8,116400.0,28.39,28.88,28.35,28.8,116400.0
2004-03-18 13:30:00,28.8,28.85,28.56,28.58,56100.0,28.8,28.85,28.56,28.58,56100.0
2004-03-18 14:00:00,28.59,28.68,28.35,28.45,54100.0,28.59,28.68,28.35,28.45,54100.0
2004-03-18 14:30:00,28.46,28.71,28.46,28.62,29700.0,28.46,28.71,28.46,28.62,29700.0
2004-03-18 15:00:00,28.62,28.96,28.45,28.91,112900.0,28.62,28.96,28.45,28.91,112900.0
2004-03-18 15:30:00,28.92,28.98,28.55,28.64,129900.0,28.92,28.98,28.55,28.64,129900.0
2004-03-19 09:30:00,28.86,28.89,28.39,28.4,79300.0,28.86,28.89,28.39,28.4,79300.0
2004-03-19 10:00:00,28.4,28.86,28.19,28.28,76000.0,28.4,28.86,28.19,28.28,76000.0
2004-03-19 10:30:00,28.27,28.34,28.14,28.28,39400.0,28.27,28.34,28.14,28.28,39400.0
2004-03-19 11:00:00,28.28,28.29,28.14,28.2,59200.0,28.28,28.29,28.14,28.2,59200.0
2004-03-19 11:30:00,28.22,28.38,28.22,28.38,37400.0,28.22,28.38,28.22,28.38,37400.0
2004-03-19 12:00:00,28.38,28.46,28.31,28.34,54700.0,28.38,28.46,28.31,28.34,54700.0
2004-03-19 12:30:00,28.35,28.35,28.17,28.24,39000.0,28.35,28.35,28.17,28.24,39000.0
2004-03-19 13:00:00,28.25,28.27,28.05,28.08,47900.0,28.25,28.27,28.05,28.08,47900.0
2004-03-19 13:30:00,28.1,28.19,28.07,28.19,11700.0,28.1,28.19,28.07,28.19,11700.0
2004-03-19 14:00:00,28.19,28.33,28.14,28.33,29700.0,28.19,28.33,28.14,28.33,29700.0
2004-03-19 14:30:00,28.33,28.37,28.04,28.07,48100.0,28.33,28.37,28.04,28.07,48100.0
2004-03-19 15:00:00,28.06,28.12,27.98,28.0,58500.0,28.06,28.12,27.98,28.0,58500.0
2004-03-19 15:30:00,28.0,28.17,27.99,28.01,168100.0,28.0,28.17,27.99,28.01,168100.0
2004-03-22 09:30:00,27.7,27.79,27.41,27.58,120500.0,27.7,27.79,27.41,27.58,120500.0
2004-03-22 10:00:00,27.59,27.74,27.55,27.71,134700.0,27.59,27.74,27.55,27.71,134700.0
2004-03-22 10:30:00,27.74,27.79,27.53,27.66,93300.0,27.74,27.79,27.53,27.66,93300.0
2004-03-22 11:00:00,27.67,27.77,27.55,27.57,52000.0,27.67,27.77,27.55,27.57,52000.0
2004-03-22 11:30:00,27.56,27.66,27.55,27.66,52100.0,27.56,27.66,27.55,27.66,52100.0
2004-03-22 12:00:00,27.65,27.66,27.58,27.65,63400.0,27.65,27.66,27.58,27.65,63400.0
2004-03-22 12:30:00,27.65,27.75,27.65,27.71,31800.0,27.65,27.75,27.65,27.71,31800.0
2004-03-22 13:00:00,27.7,27.71,27.59,27.61,83600.0,27.7,27.71,27.59,27.61,83600.0
2004-03-22 13:30:00,27.61,27.76,27.6,27.68,77100.0,27.61,27.76,27.6,27.68,77100.0
2004-03-22 14:00:00,27.68,27.7,27.5,27.54,158800.0,27.68,27.7,27.5,27.54,158800.0
2004-03-22 14:30:00,27.54,27.72,27.53,27.62,75300.0,27.54,27.72,27.53,27.62,75300.0
2004-03-22 15:00:00,27.63,27.72,27.52,27.52,201400.0,27.63,27.72,27.52,27.52,201400.0
2004-03-22 15:30:00,27.52,27.81,27.52,27.6,125800.0,27.52,27.81,27.52,27.6,125800.0
2004-03-23 09:30:00,27.71,28.25,27.71,28.23,83700.0,27.71,28.25,27.71,28.23,83700.0
2004-03-23 10:00:00,28.23,28.32,28.14,28.31,72700.0,28.23,28.32,28.14,28.31,72700.0
2004-03-23 10:30:00,28.31,28.31,28.12,28.23,75400.0,28.31,28.31,28.12,28.23,75400.0
2004-03-23 11:00:00,28.22,28.23,28.04,28.11,54300.0,28.22,28.23,28.04,28.11,54300.0
2004-03-23 11:30:00,28.1,28.1,27.86,28.01,60400.0,28.1,28.1,27.86,28.01,60400.0
2004-03-23 12:00:00,28.0,28.05,27.94,28.0,75200.0,28.0,28.05,27.94,28.0,75200.0
2004-03-23 12:30:00,28.0,28.19,27.87,28.19,36000.0,28.0,28.19,27.87,28.19,36000.0
2004-03-23 13:00:00,28.19,28.26,28.14,28.23,43600.0,28.19,28.26,28.14,28.23,43600.0
2004-03-23 13:30:00,28.23,28.45,28.2,28.36,66900.0,28.23,28.45,28.2,28.36,66900.0
2004-03-23 14:00:00,28.36,28.4,28.14,28.2,51800.0,28.36,28.4,28.14,28.2,51800.0
2004-03-23 14:30:00,28.21,28.34,28.19,28.31,69600.0,28.21,28.34,28.19,28.31,69600.0
2004-03-23 15:00:00,28.31,28.38,28.2,28.24,79400.0,28.31,28.38,28.2,28.24,79400.0
2004-03-23 15:30:00,28.24,28.33,27.96,28.02,163400.0,28.24,28.33,27.96,28.02,163400.0
2004-03-24 10:00:00,28.31,28.43,28.23,28.26,10800.0,28.31,28.43,28.23,28.26,10800.0
2004-03-24 10:30:00,28.28,28.38,28.01,28.07,46100.0,28.28,28.38,28.01,28.07,46100.0
2004-03-24 11:00:00,28.09,28.19,28.03,28.15,88600.0,28.09,28.19,28.03,28.15,88600.0
2004-03-24 11:30:00,28.17,28.22,28.05,28.21,23900.0,28.17,28.22,28.05,28.21,23900.0
2004-03-24 12:00:00,28.24,28.28,28.1,28.22,32600.0,28.24,28.28,28.1,28.22,32600.0
2004-03-24 12:30:00,28.24,28.28,28.15,28.2,40400.0,28.24,28.28,28.15,28.2,40400.0
2004-03-24 13:00:00,28.21,28.21,28.06,28.11,19300.0,28.21,28.21,28.06,28.11,19300.0
2004-03-24 13:30:00,28.13,28.19,28.01,28.16,22600.0,28.13,28.19,28.01,28.16,22600.0
2004-03-24 14:00:00,28.18,28.19,28.05,28.12,42200.0,28.18,28.19,28.05,28.12,42200.0
2004-03-24 14:30:00,28.14,28.21,28.13,28.19,31200.0,28.14,28.21,28.13,28.19,31200.0
2004-03-24 15:00:00,28.21,28.24,27.99,28.07,50300.0,28.21,28.24,27.99,28.07,50300.0
2004-03-24 15:30:00,28.07,28.2,27.95,28.11,133100.0,28.07,28.2,27.95,28.11,133100.0
2004-03-25 09:30:00,28.31,28.46,28.15,28.36,77400.0,28.31,28.46,28.15,28.36,77400.0
2004-03-25 10:00:00,28.36,28.59,28.26,28.56,40900.0,28.36,28.59,28.26,28.56,40900.0
2004-03-25 10:30:00,28.59,28.63,28.53,28.57,33600.0,28.59,28.63,28.53,28.57,33600.0
2004-03-25 11:00:00,28.57,28.59,28.39,28.47,41800.0,28.57,28.59,28.39,28.47,41800.0
2004-03-25 11:30:00,28.47,28.5,28.33,28.44,52400.0,28.47,28.5,28.33,28.44,52400.0
2004-03-25 12:00:00,28.42,28.72,28.39,28.7,92900.0,28.42,28.72,28.39,28.7,92900.0
2004-03-25 12:30:00,28.7,28.78,28.46,28.46,64400.0,28.7,28.78,28.46,28.46,64400.0
2004-03-25 13:00:00,28.46,28.7,28.45,28.7,40700.0,28.46,28.7,28.45,28.7,40700.0
2004-03-25 13:30:00,28.69,28.69,28.51,28.61,53600.0,28.69,28.69,28.51,28.61,53600.0
2004-03-25 14:00:00,28.62,28.68,28.55,28.56,43200.0,28.62,28.68,28.55,28.56,43200.0
2004-03-25 14:30:00,28.56,28.59,28.42,28.45,46000.0,28.56,28.59,28.42,28.45,46000.0
2004-03-25 15:00:00,28.44,28.56,28.41,28.52,108200.0,28.44,28.56,28.41,28.52,108200.0
2004-03-25 15:30:00,28.52,28.61,28.41,28.61,292500.0,28.52,28.61,28.41,28.61,292500.0
2004-03-26 09:30:00,28.52,28.52,28.31,28.39,68300.0,28.52,28.52,28.31,28.39,68300.0
2004-03-26 10:00:00,28.37,28.56,28.36,28.54,65800.0,28.37,28.56,28.36,28.54,65800.0
2004-03-26 10:30:00,28.56,28.67,28.47,28.67,39800.0,28.56,28.67,28.47,28.67,39800.0
2004-03-26 11:00:00,28.68,28.87,28.67,28.67,40100.0,28.68,28.87,28.67,28.67,40100.0
2004-03-26 11:30:00,28.68,28.82,28.53,28.58,37200.0,28.68,28.82,28.53,28.58,37200.0
2004-03-26 12:00:00,28.6,28.64,28.5,28.64,48000.0,28.6,28.64,28.5,28.64,48000.0
2004-03-26 12:30:00,28.6,28.72,28.56,28.72,42000.0,28.6,28.72,28.56,28.72,42000.0
2004-03-26 13:00:00,28.74,28.83,28.67,28.81,35200.0,28.74,28.83,28.67,28.81,35200.0
2004-03-26 13:30:00,28.82,28.82,28.7,28.71,33500.0,28.82,28.82,28.7,28.71,33500.0
2004-03-26 14:00:00,28.72,28.88,28.65,28.86,51000.0,28.72,28.88,28.65,28.86,51000.0
2004-03-26 14:30:00,28.87,28.94,28.84,28.9,59700.0,28.87,28.94,28.84,28.9,59700.0
2004-03-26 15:00:00,28.89,28.92,28.79,28.87,108100.0,28.89,28.92,28.79,28.87,108100.0
2004-03-26 15:30:00,28.84,28.88,28.54,28.54,157600.0,28.84,28.88,28.54,28.54,157600.0
2004-03-29 09:30:00,28.88,29.02,28.72,28.99,74400.0,28.88,29.02,28.72,28.99,74400.0
2004-03-29 10:00:00,28.99,29.01,28.98,28.99,69100.0,28.99,29.01,28.98,28.99,69100.0
2004-03-29 10:30:00,29.0,29.09,28.99,29.07,58900.0,29.0,29.09,28.99,29.07,58900.0
2004-03-29 11:00:00,29.09,29.09,29.02,29.03,26000.0,29.09,29.09,29.02,29.03,26000.0
2004-03-29 11:30:00,29.02,29.05,29.0,29.04,27000.0,29.02,29.05,29.0,29.04,27000.0
2004-03-29 12:00:00,29.04,29.05,29.0,29.05,37200.0,29.04,29.05,29.0,29.05,37200.0
2004-03-29 12:30:00,29.05,29.05,28.78,29.02,50400.0,29.05,29.05,28.78,29.02,50400.0
2004-03-29 13:00:00,29.04,29.05,28.98,29.02,128900.0,29.04,29.05,28.98,29.02,128900.0
2004-03-29 13:30:00,29.02,29.02,28.95,28.95,90900.0,29.02,29.02,28.95,28.95,90900.0
2004-03-29 14:00:00,28.96,29.0,28.95,28.98,55600.0,28.96,29.0,28.95,28.98,55600.0
2004-03-29 14:30:00,28.97,29.05,28.95,29.04,61100.0,28.97,29.05,28.95,29.04,61100.0
2004-03-29 15:00:00,29.05,29.05,28.98,29.0,74100.0,29.05,29.05,28.98,29.0,74100.0
2004-03-29 15:30:00,29.01,29.14,28.9,29.02,442500.0,29.01,29.14,28.9,29.02,442500.0
2004-03-30 09:30:00,28.97,29.1,28.7,29.1,107600.0,28.97,29.1,28.7,29.1,107600.0
2004-03-30 10:00:00,29.06,29.16,28.92,28.98,44700.0,29.06,29.16,28.92,28.98,44700.0
2004-03-30 10:30:00,28.99,29.14,28.9,29.08,27400.0,28.99,29.14,28.9,29.08,27400.0
2004-03-30 11:00:00,29.08,29.17,28.99,29.0,37700.0,29.08,29.17,28.99,29.0,37700.0
2004-03-30 11:30:00,29.0,29.15,28.99,29.14,26100.0,29.0,29.15,28.99,29.14,26100.0
2004-03-30 12:00:00,29.13,29.16,29.1,29.15,19200.0,29.13,29.16,29.1,29.15,19200.0
2004-03-30 12:30:00,29.15,29.16,28.87,29.05,51300.0,29.15,29.16,28.87,29.05,51300.0
2004-03-30 13:00:00,29.02,29.12,29.02,29.1,20800.0,29.02,29.12,29.02,29.1,20800.0
2004-03-30 13:30:00,29.09,29.12,29.0,29.07,19900.0,29.09,29.12,29.0,29.07,19900.0
2004-03-30 14:00:00,29.07,29.07,28.79,28.89,71600.0,29.07,29.07,28.79,28.89,71600.0
2004-03-30 14:30:00,28.91,28.93,28.8,28.9,57100.0,28.91,28.93,28.8,28.9,57100.0
2004-03-30 15:00:00,28.9,28.99,28.85,28.9,84300.0,28.9,28.99,28.85,28.9,84300.0
2004-03-30 15:30:00,28.91,29.07,28.88,28.97,164800.0,28.91,29.07,28.88,28.97,164800.0
2004-03-31 09:30:00,29.23,29.24,28.87,28.94,64700.0,29.23,29.24,28.87,28.94,64700.0
2004-03-31 10:00:00,28.92,28.96,28.51,28.65,84800.0,28.92,28.96,28.51,28.65,84800.0
2004-03-31 10:30:00,28.65,28.79,28.65,28.78,27300.0,28.65,28.79,28.65,28.78,27300.0
2004-03-31 11:00:00,28.77,28.82,28.69,28.77,29400.0,28.77,28.82,28.69,28.77,29400.0
2004-03-31 11:30:00,28.77,28.8,28.59,28.8,30700.0,28.77,28.8,28.59,28.8,30700.0
2004-03-31 12:00:00,28.8,28.83,28.67,28.72,36900.0,28.8,28.83,28.67,28.72,36900.0
2004-03-31 12:30:00,28.71,28.74,28.64,28.7,21300.0,28.71,28.74,28.64,28.7,21300.0
2004-03-31 13:00:00,28.7,28.75,28.69,28.7,27700.0,28.7,28.75,28.69,28.7,27700.0
2004-03-31 13:30:00,28.71,28.74,28.56,28.61,41300.0,28.71,28.74,28.56,28.61,41300.0
2004-03-31 14:00:00,28.61,28.8,28.6,28.77,44400.0,28.61,28.8,28.6,28.77,44400.0
2004-03-31 14:30:00,28.79,28.85,28.77,28.8,49700.0,28.79,28.85,28.77,28.8,49700.0
2004-03-31 15:00:00,28.8,28.83,28.69,28.8,64400.0,28.8,28.83,28.69,28.8,64400.0
2004-03-31 15:30:00,28.8,28.87,28.56,28.72,156700.0,28.8,28.87,28.56,28.72,156700.0
2004-04-01 09:30:00,28.75,29.04,28.73,29.02,125200.0,28.75,29.04,28.73,29.02,125200.0
2004-04-01 10:00:00,29.03,29.2,29.0,29.15,63800.0,29.03,29.2,29.0,29.15,63800.0
2004-04-01 10:30:00,29.15,29.42,29.15,29.3,71600.0,29.15,29.42,29.15,29.3,71600.0
2004-04-01 11:00:00,29.3,29.37,29.25,29.35,75000.0,29.3,29.37,29.25,29.35,75000.0
2004-04-01 11:30:00,29.34,29.35,29.2,29.23,55100.0,29.34,29.35,29.2,29.23,55100.0
2004-04-01 12:00:00,29.21,29.28,29.15,29.17,70500.0,29.21,29.28,29.15,29.17,70500.0
2004-04-01 12:30:00,29.16,29.17,29.1,29.12,96900.0,29.16,29.17,29.1,29.12,96900.0
2004-04-01 13:00:00,29.11,29.3,29.11,29.3,47400.0,29.11,29.3,29.11,29.3,47400.0
2004-04-01 13:30:00,29.29,29.3,29.24,29.27,41700.0,29.29,29.3,29.24,29.27,41700.0
2004-04-01 14:00:00,29.26,29.28,29.19,29.24,62200.0,29.26,29.28,29.19,29.24,62200.0
2004-04-01 14:30:00,29.24,29.28,29.22,29.26,62900.0,29.24,29.28,29.22,29.26,62900.0
2004-04-01 15:00:00,29.26,29.27,29.12,29.17,122500.0,29.26,29.27,29.12,29.17,122500.0
2004-04-01 15:30:00,29.17,29.3,29.14,29.3,200000.0,29.17,29.3,29.14,29.3,200000.0
2004-04-02 09:30:00,29.85,29.95,28.8,29.68,174400.0,29.85,29.95,28.8,29.68,174400.0
2004-04-02 10:00:00,29.68,29.76,29.5,29.7,76700.0,29.68,29.76,29.5,29.7,76700.0
2004-04-02 10:30:00,29.7,30.13,29.67,30.13,125300.0,29.7,30.13,29.67,30.13,125300.0
2004-04-02 11:00:00,30.12,30.26,30.08,30.25,83900.0,30.12,30.26,30.08,30.25,83900.0
2004-04-02 11:30:00,30.25,30.3,30.15,30.29,67300.0,30.25,30.3,30.15,30.29,67300.0
2004-04-02 12:00:00,30.3,30.5,30.27,30.48,63900.0,30.3,30.5,30.27,30.48,63900.0
2004-04-02 12:30:00,30.5,30.56,30.28,30.3,45900.0,30.5,30.56,30.28,30.3,45900.0
2004-04-02 13:00:00,30.3,30.45,30.29,30.42,57600.0,30.3,30.45,30.29,30.42,57600.0
2004-04-02 13:30:00,30.41,30.58,30.41,30.53,104400.0,30.41,30.58,30.41,30.53,104400.0
2004-04-02 14:00:00,30.53,30.59,30.39,30.39,52400.0,30.53,30.59,30.39,30.39,52400.0
2004-04-02 14:30:00,30.37,30.37,30.17,30.35,178200.0,30.37,30.37,30.17,30.35,178200.0
2004-04-02 15:00:00,30.35,30.6,30.31,30.6,115400.0,30.35,30.6,30.31,30.6,115400.0
2004-04-02 15:30:00,30.55,30.6,30.45,30.57,151200.0,30.55,30.6,30.45,30.57,151200.0
2004-04-05 09:30:00,30.05,30.46,30.05,30.34,46500.0,30.05,30.46,30.05,30.34,46500.0
2004-04-05 10:00:00,30.34,30.44,30.25,30.38,42300.0,30.34,30.44,30.25,30.38,42300.0
2004-04-05 10:30:00,30.39,30.39,30.16,30.17,38500.0,30.39,30.39,30.16,30.17,38500.0
2004-04-05 11:00:00,30.16,30.16,29.91,29.94,44600.0,30.16,30.16,29.91,29.94,44600.0
2004-04-05 11:30:00,29.94,30.07,29.94,30.03,27900.0,29.94,30.07,29.94,30.03,27900.0
2004-04-05 12:00:00,30.03,30.33,30.01,30.3,33400.0,30.03,30.33,30.01,30.3,33400.0
2004-04-05 12:30:00,30.28,30.47,30.28,30.4,29500.0,30.28,30.47,30.28,30.4,29500.0
2004-04-05 13:00:00,30.42,30.42,30.31,30.35,32800.0,30.42,30.42,30.31,30.35,32800.0
2004-04-05 13:30:00,30.35,30.4,30.31,30.34,35300.0,30.35,30.4,30.31,30.34,35300.0
2004-04-05 14:00:00,30.34,30.4,30.32,30.38,64400.0,30.34,30.4,30.32,30.38,64400.0
2004-04-05 14:30:00,30.38,30.44,30.36,30.44,22500.0,30.38,30.44,30.36,30.44,22500.0
2004-04-05 15:00:00,30.43,30.48,30.39,30.47,24900.0,30.43,30.48,30.39,30.47,24900.0
2004-04-05 15:30:00,30.48,30.97,30.47,30.74,281000.0,30.48,30.97,30.47,30.74,281000.0
2004-04-06 09:30:00,30.62,30.77,30.45,30.51,81400.0,30.62,30.77,30.45,30.51,81400.0
2004-04-06 10:00:00,30.53,30.75,30.52,30.6,34300.0,30.53,30.75,30.52,30.6,34300.0
2004-04-06 10:30:00,30.59,30.66,30.1,30.17,78000.0,30.59,30.66,30.1,30.17,78000.0
2004-04-06 11:00:00,30.18,30.18,29.81,29.89,71000.0,30.18,30.18,29.81,29.89,71000.0
2004-04-06 11:30:00,29.89,29.9,29.59,29.64,108400.0,29.89,29.9,29.59,29.64,108400.0
2004-04-06 12:00:00,29.64,29.9,29.64,29.78,83200.0,29.64,29.9,29.64,29.78,83200.0
2004-04-06 12:30:00,29.81,29.92,29.8,29.86,52500.0,29.81,29.92,29.8,29.86,52500.0
2004-04-06 13:00:00,29.85,30.1,29.85,30.05,83900.0,29.85,30.1,29.85,30.05,83900.0
2004-04-06 13:30:00,30.04,30.1,29.74,29.76,30300.0,30.04,30.1,29.74,29.76,30300.0
2004-04-06 14:00:00,29.77,29.96,29.75,29.92,45600.0,29.77,29.96,29.75,29.92,45600.0
2004-04-06 14:30:00,29.92,30.0,29.85,29.9,72300.0,29.92,30.0,29.85,29.9,72300.0
2004-04-06 15:00:00,29.94,30.0,29.86,29.91,100100.0,29.94,30.0,29.86,29.91,100100.0
2004-04-06 15:30:00,29.87,29.94,29.7,29.86,151900.0,29.87,29.94,29.7,29.86,151900.0
2004-04-07 09:30:00,29.91,29.92,29.37,29.57,76900.0,29.91,29.92,29.37,29.57,76900.0
2004-04-07 10:00:00,29.57,29.58,29.38,29.5,37400.0,29.57,29.58,29.38,29.5,37400.0
2004-04-07 10:30:00,29.5,29.54,29.37,29.38,29500.0,29.5,29.54,29.37,29.38,29500.0
2004-04-07 11:00:00,29.38,29.46,29.23,29.29,39300.0,29.38,29.46,29.23,29.29,39300.0
2004-04-07 11:30:00,29.28,29.45,29.26,29.41,23600.0,29.28,29.45,29.26,29.41,23600.0
2004-04-07 12:00:00,29.41,29.45,29.36,29.45,45700.0,29.41,29.45,29.36,29.45,45700.0
2004-04-07 12:30:00,29.47,29.61,29.41,29.6,146700.0,29.47,29.61,29.41,29.6,146700.0
2004-04-07 13:00:00,29.6,29.66,29.6,29.65,15000.0,29.6,29.66,29.6,29.65,15000.0
2004-04-07 13:30:00,29.65,29.7,29.65,29.66,19700.0,29.65,29.7,29.65,29.66,19700.0
2004-04-07 14:00:00,29.67,29.8,29.65,29.8,20400.0,29.67,29.8,29.65,29.8,20400.0
2004-04-07 14:30:00,29.78,30.0,29.66,29.98,60400.0,29.78,30.0,29.66,29.98,60400.0
2004-04-07 15:00:00,29.97,30.0,29.77,29.82,83300.0,29.97,30.0,29.77,29.82,83300.0
2004-04-07 15:30:00,29.83,29.83,29.53,29.73,93200.0,29.83,29.83,29.53,29.73,93200.0
2004-04-08 09:30:00,29.95,30.1,29.5,29.52,137300.0,29.95,30.1,29.5,29.52,137300.0
2004-04-08 10:00:00,29.53,29.63,29.5,29.61,41800.0,29.53,29.63,29.5,29.61,41800.0
2004-04-08 10:30:00,29.62,29.62,29.5,29.5,22300.0,29.62,29.62,29.5,29.5,22300.0
2004-04-08 11:00:00,29.5,29.51,29.49,29.5,30600.0,29.5,29.51,29.49,29.5,30600.0
2004-04-08 11:30:00,29.5,29.54,29.48,29.48,50200.0,29.5,29.54,29.48,29.48,50200.0
2004-04-08 12:00:00,29.48,29.56,29.47,29.52,13400.0,29.48,29.56,29.47,29.52,13400.0
2004-04-08 12:30:00,29.53,29.56,29.5,29.55,33200.0,29.53,29.56,29.5,29.55,33200.0
2004-04-08 13:00:00,29.56,29.72,29.52,29.66,114800.0,29.56,29.72,29.52,29.66,114800.0
2004-04-08 13:30:00,29.67,29.7,29.64,29.69,39900.0,29.67,29.7,29.64,29.69,39900.0
2004-04-08 14:00:00,29.64,29.65,29.5,29.55,141400.0,29.64,29.65,29.5,29.55,141400.0
2004-04-08 14:30:00,29.56,29.63,29.55,29.56,44300.0,29.56,29.63,29.55,29.56,44300.0
2004-04-08 15:00:00,29.57,29.6,29.44,29.44,121700.0,29.57,29.6,29.44,29.44,121700.0
2004-04-08 15:30:00,29.46,29.59,29.42,29.42,173600.0,29.46,29.59,29.42,29.42,173600.0
2004-04-12 09:30:00,29.27,29.48,29.26,29.42,43500.0,29.27,29.48,29.26,29.42,43500.0
2004-04-12 10:00:00,29.43,29.66,29.43,29.62,88800.0,29.43,29.66,29.43,29.62,88800.0
2004-04-12 10:30:00,29.59,29.76,29.59,29.73,62800.0,29.59,29.76,29.59,29.73,62800.0
2004-04-12 11:00:00,29.73,29.73,29.69,29.73,33600.0,29.73,29.73,29.69,29.73,33600.0
2004-04-12 11:30:00,29.73,29.73,29.62,29.72,32300.0,29.73,29.73,29.62,29.72,32300.0
2004-04-12 12:00:00,29.71,29.72,29.68,29.71,21400.0,29.71,29.72,29.68,29.71,21400.0
2004-04-12 12:30:00,29.71,29.73,29.61,29.64,24000.0,29.71,29.73,29.61,29.64,24000.0
2004-04-12 13:00:00,29.64,29.73,29.6,29.7,34800.0,29.64,29.73,29.6,29.7,34800.0
2004-04-12 13:30:00,29.69,29.71,29.64,29.69,33700.0,29.69,29.71,29.64,29.69,33700.0
2004-04-12 14:00:00,29.7,29.71,29.68,29.71,51900.0,29.7,29.71,29.68,29.71,51900.0
2004-04-12 14:30:00,29.71,29.71,29.64,29.66,30500.0,29.71,29.71,29.64,29.66,30500.0
2004-04-12 15:00:00,29.67,29.71,29.64,29.71,40500.0,29.67,29.71,29.64,29.71,40500.0
2004-04-12 15:30:00,29.7,29.71,29.59,29.61,125100.0,29.7,29.71,29.59,29.61,125100.0
2004-04-13 09:30:00,29.74,29.75,29.47,29.48,29700.0,29.74,29.75,29.47,29.48,29700.0
2004-04-13 10:00:00,29.48,29.53,29.3,29.35,33100.0,29.48,29.53,29.3,29.35,33100.0
2004-04-13 10:30:00,29.35,29.55,29.21,29.53,36600.0,29.35,29.55,29.21,29.53,36600.0
2004-04-13 11:00:00,29.53,29.61,29.48,29.49,26900.0,29.53,29.61,29.48,29.49,26900.0
2004-04-13 11:30:00,29.5,29.56,29.47,29.47,10900.0,29.5,29.56,29.47,29.47,10900.0
2004-04-13 12:00:00,29.47,29.5,29.27,29.32,23300.0,29.47,29.5,29.27,29.32,23300.0
2004-04-13 12:30:00,29.32,29.42,29.25,29.41,19200.0,29.32,29.42,29.25,29.41,19200.0
2004-04-13 13:00:00,29.41,29.45,29.41,29.41,16600.0,29.41,29.45,29.41,29.41,16600.0
2004-04-13 13:30:00,29.41,29.41,29.25,29.25,20400.0,29.41,29.41,29.25,29.25,20400.0
2004-04-13 14:00:00,29.27,29.38,29.25,29.29,49900.0,29.27,29.38,29.25,29.29,49900.0
2004-04-13 14:30:00,29.28,29.34,29.28,29.33,41800.0,29.28,29.34,29.28,29.33,41800.0
2004-04-13 15:00:00,29.32,29.36,29.23,29.3,104000.0,29.32,29.36,29.23,29.3,104000.0
2004-04-13 15:30:00,29.31,29.39,29.28,29.3,142700.0,29.31,29.39,29.28,29.3,142700.0
2004-04-14 09:30:00,29.09,29.44,29.0,29.32,59400.0,29.09,29.44,29.0,29.32,59400.0
2004-04-14 10:00:00,29.33,29.56,29.29,29.38,59300.0,29.33,29.56,29.29,29.38,59300.0
2004-04-14 10:30:00,29.4,29.55,29.4,29.46,27300.0,29.4,29.55,29.4,29.46,27300.0
2004-04-14 11:00:00,29.48,29.63,29.34,29.61,56500.0,29.48,29.63,29.34,29.61,56500.0
2004-04-14 11:30:00,29.61,29.63,29.47,29.51,35900.0,29.61,29.63,29.47,29.51,35900.0
2004-04-14 12:00:00,29.52,29.61,29.51,29.56,15700.0,29.52,29.61,29.51,29.56,15700.0
2004-04-14 12:30:00,29.55,29.59,29.48,29.51,10200.0,29.55,29.59,29.48,29.51,10200.0
2004-04-14 13:00:00,29.5,29.52,29.41,29.41,49900.0,29.5,29.52,29.41,29.41,49900.0
2004-04-14 13:30:00,29.41,29.49,29.4,29.49,134800.0,29.41,29.49,29.4,29.49,134800.0
2004-04-14 14:00:00,29.46,29.46,29.14,29.15,44400.0,29.46,29.46,29.14,29.15,44400.0
2004-04-14 14:30:00,29.15,29.16,29.03,29.14,130800.0,29.15,29.16,29.03,29.14,130800.0
2004-04-14 15:00:00,29.15,29.15,28.84,29.06,48600.0,29.15,29.15,28.84,29.06,48600.0
2004-04-14 15:30:00,29.07,29.16,28.89,29.05,195200.0,29.07,29.16,28.89,29.05,195200.0
2004-04-15 09:30:00,29.24,29.35,29.19,29.35,76900.0,29.24,29.35,29.19,29.35,76900.0
2004-04-15 10:00:00,29.32,29.52,29.29,29.46,103800.0,29.32,29.52,29.29,29.46,103800.0
2004-04-15 10:30:00,29.47,29.51,29.34,29.35,56600.0,29.47,29.51,29.34,29.35,56600.0
2004-04-15 11:00:00,29.35,29.45,29.3,29.3,51600.0,29.35,29.45,29.3,29.3,51600.0
2004-04-15 11:30:00,29.31,29.37,29.26,29.28,14200.0,29.31,29.37,29.26,29.28,14200.0
2004-04-15 12:00:00,29.32,29.42,29.15,29.3,41300.0,29.32,29.42,29.15,29.3,41300.0
2004-04-15 12:30:00,29.3,29.32,29.21,29.26,51900.0,29.3,29.32,29.21,29.26,51900.0
2004-04-15 13:00:00,29.26,29.26,29.18,29.18,25700.0,29.26,29.26,29.18,29.18,25700.0
2004-04-15 13:30:00,29.18,29.22,29.06,29.06,38100.0,29.18,29.22,29.06,29.06,38100.0
2004-04-15 14:00:00,29.06,29.07,28.82,28.87,75400.0,29.06,29.07,28.82,28.87,75400.0
2004-04-15 14:30:00,28.89,29.15,28.82,29.15,51300.0,28.89,29.15,28.82,29.15,51300.0
2004-04-15 15:00:00,29.14,29.22,28.97,29.06,48400.0,29.14,29.22,28.97,29.06,48400.0
2004-04-15 15:30:00,29.06,29.25,29.03,29.16,165700.0,29.06,29.25,29.03,29.16,165700.0
2004-04-16 09:30:00,28.95,29.4,28.66,29.24,239300.0,28.95,29.4,28.66,29.24,239300.0
2004-04-16 10:00:00,29.24,29.3,28.93,29.03,120500.0,29.24,29.3,28.93,29.03,120500.0
2004-04-16 10:30:00,29.0,29.12,28.95,29.11,102300.0,29.0,29.12,28.95,29.11,102300.0
2004-04-16 11:00:00,29.09,29.25,29.04,29.04,59900.0,29.09,29.25,29.04,29.04,59900.0
2004-04-16 11:30:00,29.02,29.14,29.02,29.09,40800.0,29.02,29.14,29.02,29.09,40800.0
2004-04-16 12:00:00,29.09,29.15,29.02,29.03,14300.0,29.09,29.15,29.02,29.03,14300.0
2004-04-16 12:30:00,29.03,29.08,28.94,29.0,74100.0,29.03,29.08,28.94,29.0,74100.0
2004-04-16 13:00:00,29.0,29.02,28.87,28.88,51200.0,29.0,29.02,28.87,28.88,51200.0
2004-04-16 13:30:00,28.88,29.0,28.83,28.9,47900.0,28.88,29.0,28.83,28.9,47900.0
2004-04-16 14:00:00,28.9,29.0,28.89,29.0,64900.0,28.9,29.0,28.89,29.0,64900.0
2004-04-16 14:30:00,29.0,29.0,28.94,28.95,32700.0,29.0,29.0,28.94,28.95,32700.0
2004-04-16 15:00:00,28.95,28.95,28.66,28.68,114600.0,28.95,28.95,28.66,28.68,114600.0
2004-04-16 15:30:00,28.67,28.8,28.6,28.68,209800.0,28.67,28.8,28.6,28.68,209800.0
2004-04-19 09:30:00,30.45,30.5,28.67,28.68,769400.0,30.45,30.5,28.67,28.68,769400.0
2004-04-19 10:00:00,28.68,28.96,27.55,28.42,470100.0,28.68,28.96,27.55,28.42,470100.0
2004-04-19 10:30:00,28.36,29.12,28.35,28.99,189600.0,28.36,29.12,28.35,28.99,189600.0
2004-04-19 11:00:00,28.99,29.25,28.81,29.18,215400.0,28.99,29.25,28.81,29.18,215400.0
2004-04-19 11:30:00,29.2,29.2,28.92,29.0,125000.0,29.2,29.2,28.92,29.0,125000.0
2004-04-19 12:00:00,28.98,29.02,28.9,28.92,152600.0,28.98,29.02,28.9,28.92,152600.0
2004-04-19 12:30:00,28.91,28.94,28.62,28.66,61900.0,28.91,28.94,28.62,28.66,61900.0
2004-04-19 13:00:00,28.64,28.89,28.64,28.8,237300.0,28.64,28.89,28.64,28.8,237300.0
2004-04-19 13:30:00,28.82,28.85,28.67,28.67,64600.0,28.82,28.85,28.67,28.67,64600.0
2004-04-19 14:00:00,28.66,28.81,28.61,28.74,133500.0,28.66,28.81,28.61,28.74,133500.0
2004-04-19 14:30:00,28.73,29.02,28.64,29.02,199300.0,28.73,29.02,28.64,29.02,199300.0
2004-04-19 15:00:00,29.02,29.47,28.97,29.42,192100.0,29.02,29.47,28.97,29.42,192100.0
2004-04-19 15:30:00,29.42,29.54,29.28,29.4,318400.0,29.42,29.54,29.28,29.4,318400.0
2004-04-20 09:30:00,29.4,29.73,29.13,29.7,124600.0,29.4,29.73,29.13,29.7,124600.0
2004-04-20 10:00:00,29.7,29.7,29.45,29.57,212200.0,29.7,29.7,29.45,29.57,212200.0
2004-04-20 10:30:00,29.55,29.65,29.36,29.37,81900.0,29.55,29.65,29.36,29.37,81900.0
2004-04-20 11:00:00,29.35,29.43,29.34,29.36,86200.0,29.35,29.43,29.34,29.36,86200.0
2004-04-20 11:30:00,29.36,29.54,29.35,29.46,63400.0,29.36,29.54,29.35,29.46,63400.0
2004-04-20 12:00:00,29.48,29.55,29.32,29.35,58100.0,29.48,29.55,29.32,29.35,58100.0
2004-04-20 12:30:00,29.34,29.42,29.34,29.4,42100.0,29.34,29.42,29.34,29.4,42100.0
2004-04-20 13:00:00,29.41,29.42,29.35,29.36,69900.0,29.41,29.42,29.35,29.36,69900.0
2004-04-20 13:30:00,29.4,29.41,29.27,29.27,83600.0,29.4,29.41,29.27,29.27,83600.0
2004-04-20 14:00:00,29.27,29.28,29.06,29.07,83100.0,29.27,29.28,29.06,29.07,83100.0
2004-04-20 14:30:00,29.07,29.12,28.68,28.71,95300.0,29.07,29.12,28.68,28.71,95300.0
2004-04-20 15:00:00,28.71,28.89,28.65,28.81,107700.0,28.71,28.89,28.65,28.81,107700.0
2004-04-20 15:30:00,28.81,28.85,28.6,28.64,167600.0,28.81,28.85,28.6,28.64,167600.0
2004-04-21 09:30:00,28.62,28.9,28.3,28.84,135900.0,28.62,28.9,28.3,28.84,135900.0
2004-04-21 10:00:00,28.78,28.9,28.26,28.39,187700.0,28.78,28.9,28.26,28.39,187700.0
2004-04-21 10:30:00,28.38,28.5,28.02,28.2,87000.0,28.38,28.5,28.02,28.2,87000.0
2004-04-21 11:00:00,28.18,28.52,28.1,28.52,33100.0,28.18,28.52,28.1,28.52,33100.0
2004-04-21 11:30:00,28.48,28.63,28.34,28.55,47000.0,28.48,28.63,28.34,28.55,47000.0
2004-04-21 12:00:00,28.55,28.56,28.43,28.54,164600.0,28.55,28.56,28.43,28.54,164600.0
2004-04-21 12:30:00,28.54,28.55,28.4,28.44,21200.0,28.54,28.55,28.4,28.44,21200.0
2004-04-21 13:00:00,28.46,28.55,28.46,28.52,19200.0,28.46,28.55,28.46,28.52,19200.0
2004-04-21 13:30:00,28.51,28.53,28.46,28.52,29800.0,28.51,28.53,28.46,28.52,29800.0
2004-04-21 14:00:00,28.52,28.53,28.36,28.47,67300.0,28.52,28.53,28.36,28.47,67300.0
2004-04-21 14:30:00,28.49,28.55,28.45,28.48,60000.0,28.49,28.55,28.45,28.48,60000.0
2004-04-21 15:00:00,28.49,28.54,28.23,28.35,130600.0,28.49,28.54,28.23,28.35,130600.0
2004-04-21 15:30:00,28.38,28.48,28.22,28.42,338300.0,28.38,28.48,28.22,28.42,338300.0
2004-04-22 09:30:00,28.13,28.42,27.92,28.36,175000.0,28.13,28.42,27.92,28.36,175000.0
2004-04-22 10:00:00,28.37,28.37,28.0,28.12,155900.0,28.37,28.37,28.0,28.12,155900.0
2004-04-22 10:30:00,28.12,28.31,28.11,28.28,136900.0,28.12,28.31,28.11,28.28,136900.0
2004-04-22 11:00:00,28.28,28.5,28.23,28.38,285900.0,28.28,28.5,28.23,28.38,285900.0
2004-04-22 11:30:00,28.38,28.5,28.22,28.31,208900.0,28.38,28.5,28.22,28.31,208900.0
2004-04-22 12:00:00,28.3,28.43,28.22,28.4,205100.0,28.3,28.43,28.22,28.4,205100.0
2004-04-22 12:30:00,28.4,28.44,28.38,28.38,72500.0,28.4,28.44,28.38,28.38,72500.0
2004-04-22 13:00:00,28.37,28.49,28.37,28.48,64400.0,28.37,28.49,28.37,28.48,64400.0
2004-04-22 13:30:00,28.48,28.52,28.44,28.45,205300.0,28.48,28.52,28.44,28.45,205300.0
2004-04-22 14:00:00,28.44,28.49,28.37,28.49,246900.0,28.44,28.49,28.37,28.49,246900.0
2004-04-22 14:30:00,28.49,28.52,28.24,28.32,162600.0,28.49,28.52,28.24,28.32,162600.0
2004-04-22 15:00:00,28.31,28.32,28.13,28.26,157200.0,28.31,28.32,28.13,28.26,157200.0
2004-04-22 15:30:00,28.25,28.33,28.13,28.29,146400.0,28.25,28.33,28.13,28.29,146400.0
2004-04-23 09:30:00,28.25,29.0,28.16,28.8,222900.0,28.25,29.0,28.16,28.8,222900.0
2004-04-23 10:00:00,28.8,28.9,28.64,28.8,241200.0,28.8,28.9,28.64,28.8,241200.0
2004-04-23 10:30:00,28.8,28.81,28.66,28.7,152100.0,28.8,28.81,28.66,28.7,152100.0
2004-04-23 11:00:00,28.72,28.75,28.65,28.71,134400.0,28.72,28.75,28.65,28.71,134400.0
2004-04-23 11:30:00,28.7,28.78,28.58,28.63,107300.0,28.7,28.78,28.58,28.63,107300.0
2004-04-23 12:00:00,28.62,28.66,28.58,28.65,43400.0,28.62,28.66,28.58,28.65,43400.0
2004-04-23 12:30:00,28.64,28.64,28.55,28.56,17700.0,28.64,28.64,28.55,28.56,17700.0
2004-04-23 13:00:00,28.55,28.62,28.51,28.62,47800.0,28.55,28.62,28.51,28.62,47800.0
2004-04-23 13:30:00,28.63,28.73,28.62,28.66,124400.0,28.63,28.73,28.62,28.66,124400.0
2004-04-23 14:00:00,28.65,28.73,28.59,28.72,90700.0,28.65,28.73,28.59,28.72,90700.0
2004-04-23 14:30:00,28.72,28.84,28.7,28.78,380000.0,28.72,28.84,28.7,28.78,380000.0
2004-04-23 15:00:00,28.77,29.0,28.74,29.0,257100.0,28.77,29.0,28.74,29.0,257100.0
2004-04-23 15:30:00,29.01,29.01,28.74,28.75,478200.0,29.01,29.01,28.74,28.75,478200.0
2004-04-26 09:30:00,28.8,28.97,28.65,28.9,68400.0,28.8,28.97,28.65,28.9,68400.0
2004-04-26 10:00:00,28.9,28.92,28.55,28.58,117600.0,28.9,28.92,28.55,28.58,117600.0
2004-04-26 10:30:00,28.59,28.72,28.5,28.63,110000.0,28.59,28.72,28.5,28.63,110000.0
2004-04-26 11:00:00,28.64,28.84,28.64,28.73,34900.0,28.64,28.84,28.64,28.73,34900.0
2004-04-26 11:30:00,28.72,28.73,28.55,28.55,38400.0,28.72,28.73,28.55,28.55,38400.0
2004-04-26 12:00:00,28.59,28.66,28.55,28.62,14800.0,28.59,28.66,28.55,28.62,14800.0
2004-04-26 12:30:00,28.63,28.66,28.55,28.58,23700.0,28.63,28.66,28.55,28.58,23700.0
2004-04-26 13:00:00,28.59,28.59,28.5,28.51,44600.0,28.59,28.59,28.5,28.51,44600.0
2004-04-26 13:30:00,28.51,28.55,28.46,28.5,36700.0,28.51,28.55,28.46,28.5,36700.0
2004-04-26 14:00:00,28.5,28.51,28.3,28.31,70000.0,28.5,28.51,28.3,28.31,70000.0
2004-04-26 14:30:00,28.3,28.56,28.25,28.55,91400.0,28.3,28.56,28.25,28.55,91400.0
2004-04-26 15:00:00,28.54,28.55,28.38,28.52,84100.0,28.54,28.55,28.38,28.52,84100.0
2004-04-26 15:30:00,28.52,28.53,28.28,28.32,147200.0,28.52,28.53,28.28,28.32,147200.0
2004-04-27 09:30:00,28.5,28.55,28.17,28.24,116200.0,28.5,28.55,28.17,28.24,116200.0
2004-04-27 10:00:00,28.23,28.4,28.14,28.35,76900.0,28.23,28.4,28.14,28.35,76900.0
2004-04-27 10:30:00,28.35,28.39,28.1,28.34,38600.0,28.35,28.39,28.1,28.34,38600.0
2004-04-27 11:00:00,28.34,28.34,28.2,28.2,46900.0,28.34,28.34,28.2,28.2,46900.0
2004-04-27 11:30:00,28.22,28.23,28.09,28.14,36500.0,28.22,28.23,28.09,28.14,36500.0
2004-04-27 12:00:00,28.15,28.27,28.12,28.25,31100.0,28.15,28.27,28.12,28.25,31100.0
2004-04-27 12:30:00,28.25,28.3,28.22,28.3,23700.0,28.25,28.3,28.22,28.3,23700.0
2004-04-27 13:00:00,28.3,28.31,28.21,28.28,40400.0,28.3,28.31,28.21,28.28,40400.0
2004-04-27 13:30:00,28.29,28.3,28.24,28.24,21400.0,28.29,28.3,28.24,28.24,21400.0
2004-04-27 14:00:00,28.24,28.3,28.21,28.21,28600.0,28.24,28.3,28.21,28.21,28600.0
2004-04-27 14:30:00,28.2,28.3,28.2,28.28,61300.0,28.2,28.3,28.2,28.28,61300.0
2004-04-27 15:00:00,28.28,28.3,28.25,28.27,46300.0,28.28,28.3,28.25,28.27,46300.0
2004-04-27 15:30:00,28.27,28.31,27.96,28.28,262100.0,28.27,28.31,27.96,28.28,262100.0
2004-04-28 09:30:00,28.13,28.25,27.78,27.82,110800.0,28.13,28.25,27.78,27.82,110800.0
2004-04-28 10:00:00,27.82,27.82,27.6,27.77,32400.0,27.82,27.82,27.6,27.77,32400.0
2004-04-28 10:30:00,27.74,27.75,27.45,27.45,61600.0,27.74,27.75,27.45,27.45,61600.0
2004-04-28 11:00:00,27.45,27.7,27.45,27.55,96100.0,27.45,27.7,27.45,27.55,96100.0
2004-04-28 11:30:00,27.53,27.79,27.51,27.75,34900.0,27.53,27.79,27.51,27.75,34900.0
2004-04-28 12:00:00,27.76,27.77,27.71,27.74,21900.0,27.76,27.77,27.71,27.74,21900.0
2004-04-28 12:30:00,27.74,27.8,27.73,27.76,25500.0,27.74,27.8,27.73,27.76,25500.0
2004-04-28 13:00:00,27.76,27.77,27.68,27.68,16800.0,27.76,27.77,27.68,27.68,16800.0
2004-04-28 13:30:00,27.7,27.74,27.66,27.72,19500.0,27.7,27.74,27.66,27.72,19500.0
2004-04-28 14:00:00,27.72,27.83,27.69,27.79,20000.0,27.72,27.83,27.69,27.79,20000.0
2004-04-28 14:30:00,27.81,27.83,27.53,27.63,50300.0,27.81,27.83,27.53,27.63,50300.0
2004-04-28 15:00:00,27.66,27.7,27.47,27.6,50600.0,27.66,27.7,27.47,27.6,50600.0
2004-04-28 15:30:00,27.6,27.7,27.52,27.66,133500.0,27.6,27.7,27.52,27.66,133500.0
2004-04-29 09:30:00,27.68,27.72,27.4,27.42,141800.0,27.68,27.72,27.4,27.42,141800.0
2004-04-29 10:00:00,27.42,27.51,27.39,27.42,59100.0,27.42,27.51,27.39,27.42,59100.0
2004-04-29 10:30:00,27.42,27.47,27.3,27.39,39800.0,27.42,27.47,27.3,27.39,39800.0
2004-04-29 11:00:00,27.39,27.41,27.24,27.24,31900.0,27.39,27.41,27.24,27.24,31900.0
2004-04-29 11:30:00,27.25,27.28,27.05,27.15,94200.0,27.25,27.28,27.05,27.15,94200.0
2004-04-29 12:00:00,27.15,27.15,26.91,26.96,110700.0,27.15,27.15,26.91,26.96,110700.0
2004-04-29 12:30:00,26.95,27.01,26.93,26.97,93700.0,26.95,27.01,26.93,26.97,93700.0
2004-04-29 13:00:00,26.98,27.0,26.9,26.96,70500.0,26.98,27.0,26.9,26.96,70500.0
2004-04-29 13:30:00,26.97,27.01,26.95,26.99,82500.0,26.97,27.01,26.95,26.99,82500.0
2004-04-29 14:00:00,27.0,27.1,26.94,26.95,143900.0,27.0,27.1,26.94,26.95,143900.0
2004-04-29 14:30:00,26.95,27.03,26.9,26.98,61300.0,26.95,27.03,26.9,26.98,61300.0
2004-04-29 15:00:00,26.94,27.08,26.91,27.0,64100.0,26.94,27.08,26.91,27.0,64100.0
2004-04-29 15:30:00,27.01,27.11,26.95,27.01,235800.0,27.01,27.11,26.95,27.01,235800.0
2004-04-30 09:30:00,27.1,27.27,26.95,27.02,310400.0,27.1,27.27,26.95,27.02,310400.0
2004-04-30 10:00:00,27.03,27.1,26.9,27.05,233500.0,27.03,27.1,26.9,27.05,233500.0
2004-04-30 10:30:00,27.05,27.17,26.98,27.04,164400.0,27.05,27.17,26.98,27.04,164400.0
2004-04-30 11:00:00,27.07,27.13,27.0,27.09,115500.0,27.07,27.13,27.0,27.09,115500.0
2004-04-30 11:30:00,27.09,27.1,26.99,27.0,156300.0,27.09,27.1,26.99,27.0,156300.0
2004-04-30 12:00:00,27.0,27.05,26.95,27.01,167700.0,27.0,27.05,26.95,27.01,167700.0
2004-04-30 12:30:00,27.01,27.05,26.99,27.05,58100.0,27.01,27.05,26.99,27.05,58100.0
2004-04-30 13:00:00,27.02,27.05,26.98,27.02,64300.0,27.02,27.05,26.98,27.02,64300.0
2004-04-30 13:30:00,27.01,27.09,27.0,27.05,81100.0,27.01,27.09,27.0,27.05,81100.0
2004-04-30 14:00:00,27.05,27.05,27.0,27.0,145700.0,27.05,27.05,27.0,27.0,145700.0
2004-04-30 14:30:00,27.01,27.05,26.96,27.0,164900.0,27.01,27.05,26.96,27.0,164900.0
2004-04-30 15:00:00,27.0,27.0,26.61,26.62,189100.0,27.0,27.0,26.61,26.62,189100.0
2004-04-30 15:30:00,26.61,27.01,26.57,26.65,417200.0,26.61,27.01,26.57,26.65,417200.0
2004-05-03 09:30:00,27.05,27.11,26.55,26.72,240000.0,27.05,27.11,26.55,26.72,240000.0
2004-05-03 10:00:00,26.72,27.02,26.7,27.0,149900.0,26.72,27.02,26.7,27.0,149900.0
2004-05-03 10:30:00,27.0,27.05,26.97,27.0,97800.0,27.0,27.05,26.97,27.0,97800.0
2004-05-03 11:00:00,27.0,27.08,27.0,27.05,147500.0,27.0,27.08,27.0,27.05,147500.0
2004-05-03 11:30:00,27.03,27.1,27.01,27.03,76600.0,27.03,27.1,27.01,27.03,76600.0
2004-05-03 12:00:00,27.02,27.03,26.97,26.97,66500.0,27.02,27.03,26.97,26.97,66500.0
2004-05-03 12:30:00,26.97,27.0,26.94,26.99,118000.0,26.97,27.0,26.94,26.99,118000.0
2004-05-03 13:00:00,26.99,27.0,26.9,26.94,79200.0,26.99,27.0,26.9,26.94,79200.0
2004-05-03 13:30:00,26.94,26.97,26.83,26.85,178200.0,26.94,26.97,26.83,26.85,178200.0
2004-05-03 14:00:00,26.86,26.96,26.82,26.86,272800.0,26.86,26.96,26.82,26.86,272800.0
2004-05-03 14:30:00,26.86,26.87,26.8,26.81,162400.0,26.86,26.87,26.8,26.81,162400.0
2004-05-03 15:00:00,26.81,26.81,26.74,26.8,110000.0,26.81,26.81,26.74,26.8,110000.0
2004-05-03 15:30:00,26.8,27.0,26.75,26.82,298000.0,26.8,27.0,26.75,26.82,298000.0
2004-05-04 09:30:00,26.56,26.96,26.55,26.95,140800.0,26.56,26.96,26.55,26.95,140800.0
2004-05-04 10:00:00,26.95,26.96,26.85,26.92,119400.0,26.95,26.96,26.85,26.92,119400.0
2004-05-04 10:30:00,26.92,26.95,26.9,26.92,64400.0,26.92,26.95,26.9,26.92,64400.0
2004-05-04 11:00:00,26.92,26.95,26.91,26.93,98500.0,26.92,26.95,26.91,26.93,98500.0
2004-05-04 11:30:00,26.94,27.0,26.9,26.93,69300.0,26.94,27.0,26.9,26.93,69300.0
2004-05-04 12:00:00,26.92,26.95,26.9,26.94,53800.0,26.92,26.95,26.9,26.94,53800.0
2004-05-04 12:30:00,26.93,26.95,26.89,26.92,77000.0,26.93,26.95,26.89,26.92,77000.0
2004-05-04 13:00:00,26.93,26.95,26.92,26.94,59400.0,26.93,26.95,26.92,26.94,59400.0
2004-05-04 13:30:00,26.94,26.99,26.92,26.99,73700.0,26.94,26.99,26.92,26.99,73700.0
2004-05-04 14:00:00,26.94,27.01,26.91,26.99,116600.0,26.94,27.01,26.91,26.99,116600.0
2004-05-04 14:30:00,26.99,27.2,26.92,27.13,213900.0,26.99,27.2,26.92,27.13,213900.0
2004-05-04 15:00:00,27.14,27.15,26.93,26.96,110700.0,27.14,27.15,26.93,26.96,110700.0
2004-05-04 15:30:00,26.97,27.2,26.97,27.05,219300.0,26.97,27.2,26.97,27.05,219300.0
2004-05-05 09:30:00,27.22,27.22,26.52,26.92,147300.0,27.22,27.22,26.52,26.92,147300.0
2004-05-05 10:00:00,26.95,27.11,26.9,27.0,91200.0,26.95,27.11,26.9,27.0,91200.0
2004-05-05 10:30:00,27.01,27.04,26.9,27.0,76900.0,27.01,27.04,26.9,27.0,76900.0
2004-05-05 11:00:00,27.0,27.06,26.91,27.0,55600.0,27.0,27.06,26.91,27.0,55600.0
2004-05-05 11:30:00,26.99,27.08,26.93,27.04,55100.0,26.99,27.08,26.93,27.04,55100.0
2004-05-05 12:00:00,27.03,27.09,26.98,27.05,28300.0,27.03,27.09,26.98,27.05,28300.0
2004-05-05 12:30:00,27.03,27.1,26.95,27.01,73900.0,27.03,27.1,26.95,27.01,73900.0
2004-05-05 13:00:00,27.01,27.07,27.0,27.06,37100.0,27.01,27.07,27.0,27.06,37100.0
2004-05-05 13:30:00,27.06,27.17,27.05,27.16,89100.0,27.06,27.17,27.05,27.16,89100.0
2004-05-05 14:00:00,27.1,27.18,27.07,27.17,78400.0,27.1,27.18,27.07,27.17,78400.0
2004-05-05 14:30:00,27.18,27.21,27.08,27.16,59300.0,27.18,27.21,27.08,27.16,59300.0
2004-05-05 15:00:00,27.17,27.21,26.99,27.15,150700.0,27.17,27.21,26.99,27.15,150700.0
2004-05-05 15:30:00,27.16,27.29,27.03,27.09,137200.0,27.16,27.29,27.03,27.09,137200.0
2004-05-06 09:30:00,26.71,26.84,26.61,26.77,89900.0,26.71,26.84,26.61,26.77,89900.0
2004-05-06 10:00:00,26.76,26.84,26.75,26.76,115000.0,26.76,26.84,26.75,26.76,115000.0
2004-05-06 10:30:00,26.76,26.77,26.71,26.72,110600.0,26.76,26.77,26.71,26.72,110600.0
2004-05-06 11:00:00,26.72,26.75,26.67,26.72,83600.0,26.72,26.75,26.67,26.72,83600.0
2004-05-06 11:30:00,26.71,26.75,26.71,26.73,58900.0,26.71,26.75,26.71,26.73,58900.0
2004-05-06 12:00:00,26.73,26.8,26.71,26.76,110000.0,26.73,26.8,26.71,26.76,110000.0
2004-05-06 12:30:00,26.77,26.79,26.73,26.75,33800.0,26.77,26.79,26.73,26.75,33800.0
2004-05-06 13:00:00,26.77,26.78,26.73,26.75,52900.0,26.77,26.78,26.73,26.75,52900.0
2004-05-06 13:30:00,26.75,26.76,26.71,26.74,43000.0,26.75,26.76,26.71,26.74,43000.0
2004-05-06 14:00:00,26.73,26.77,26.71,26.75,54200.0,26.73,26.77,26.71,26.75,54200.0
2004-05-06 14:30:00,26.75,26.76,26.75,26.76,38500.0,26.75,26.76,26.75,26.76,38500.0
2004-05-06 15:00:00,26.75,26.96,26.75,26.9,146600.0,26.75,26.96,26.75,26.9,146600.0
2004-05-06 15:30:00,26.97,27.01,26.81,26.82,114800.0,26.97,27.01,26.81,26.82,114800.0
2004-05-07 09:30:00,26.86,27.35,26.71,26.93,75600.0,26.86,27.35,26.71,26.93,75600.0
2004-05-07 10:00:00,26.89,27.0,26.73,26.8,95000.0,26.89,27.0,26.73,26.8,95000.0
2004-05-07 10:30:00,26.8,27.27,26.75,27.05,208800.0,26.8,27.27,26.75,27.05,208800.0
2004-05-07 11:00:00,27.05,27.06,26.89,27.0,29900.0,27.05,27.06,26.89,27.0,29900.0
2004-05-07 11:30:00,27.0,27.05,26.97,27.0,25900.0,27.0,27.05,26.97,27.0,25900.0
2004-05-07 12:00:00,27.0,27.02,26.95,26.99,13100.0,27.0,27.02,26.95,26.99,13100.0
2004-05-07 12:30:00,27.01,27.15,27.0,27.1,45100.0,27.01,27.15,27.0,27.1,45100.0
2004-05-07 13:00:00,27.09,27.15,27.0,27.04,35300.0,27.09,27.15,27.0,27.04,35300.0
2004-05-07 13:30:00,27.07,27.07,26.85,26.91,51800.0,27.07,27.07,26.85,26.91,51800.0
2004-05-07 14:00:00,26.91,26.94,26.71,26.75,96900.0,26.91,26.94,26.71,26.75,96900.0
2004-05-07 14:30:00,26.78,26.86,26.72,26.76,95800.0,26.78,26.86,26.72,26.76,95800.0
2004-05-07 15:00:00,26.76,26.85,26.7,26.76,124500.0,26.76,26.85,26.7,26.76,124500.0
2004-05-07 15:30:00,26.75,26.98,26.58,26.58,119900.0,26.75,26.98,26.58,26.58,119900.0
2004-05-10 09:30:00,26.47,26.88,26.44,26.61,84000.0,26.47,26.88,26.44,26.61,84000.0
2004-05-10 10:00:00,26.65,26.79,26.57,26.6,92200.0,26.65,26.79,26.57,26.6,92200.0
2004-05-10 10:30:00,26.6,26.76,26.59,26.65,82800.0,26.6,26.76,26.59,26.65,82800.0
2004-05-10 11:00:00,26.65,26.68,26.49,26.58,51900.0,26.65,26.68,26.49,26.58,51900.0
2004-05-10 11:30:00,26.59,26.63,26.51,26.55,91000.0,26.59,26.63,26.51,26.55,91000.0
2004-05-10 12:00:00,26.55,26.62,26.53,26.61,72500.0,26.55,26.62,26.53,26.61,72500.0
2004-05-10 12:30:00,26.61,26.67,26.58,26.65,133300.0,26.61,26.67,26.58,26.65,133300.0
2004-05-10 13:00:00,26.65,26.7,26.63,26.63,108600.0,26.65,26.7,26.63,26.63,108600.0
2004-05-10 13:30:00,26.63,26.64,26.58,26.6,83300.0,26.63,26.64,26.58,26.6,83300.0
2004-05-10 14:00:00,26.59,26.6,26.56,26.56,48900.0,26.59,26.6,26.56,26.56,48900.0
2004-05-10 14:30:00,26.57,26.6,26.53,26.56,68900.0,26.57,26.6,26.53,26.56,68900.0
2004-05-10 15:00:00,26.58,26.63,26.52,26.53,77200.0,26.58,26.63,26.52,26.53,77200.0
2004-05-10 15:30:00,26.52,26.62,26.45,26.62,105000.0,26.52,26.62,26.45,26.62,105000.0
2004-05-11 09:30:00,26.9,26.9,26.57,26.59,112800.0,26.9,26.9,26.57,26.59,112800.0
2004-05-11 10:00:00,26.59,26.66,26.58,26.6,180500.0,26.59,26.66,26.58,26.6,180500.0
2004-05-11 10:30:00,26.6,26.72,26.6,26.61,156300.0,26.6,26.72,26.6,26.61,156300.0
2004-05-11 11:00:00,26.61,26.63,26.58,26.61,199500.0,26.61,26.63,26.58,26.61,199500.0
2004-05-11 11:30:00,26.61,26.62,26.59,26.61,138900.0,26.61,26.62,26.59,26.61,138900.0
2004-05-11 12:00:00,26.61,26.62,26.58,26.61,17400.0,26.61,26.62,26.58,26.61,17400.0
2004-05-11 12:30:00,26.6,26.6,26.54,26.56,17800.0,26.6,26.6,26.54,26.56,17800.0
2004-05-11 13:00:00,26.55,26.55,26.45,26.46,71400.0,26.55,26.55,26.45,26.46,71400.0
2004-05-11 13:30:00,26.46,26.5,26.35,26.46,108900.0,26.46,26.5,26.35,26.46,108900.0
2004-05-11 14:00:00,26.44,26.57,26.44,26.53,110800.0,26.44,26.57,26.44,26.53,110800.0
2004-05-11 14:30:00,26.53,26.56,26.48,26.54,50300.0,26.53,26.56,26.48,26.54,50300.0
2004-05-11 15:00:00,26.54,26.62,26.5,26.51,81500.0,26.54,26.62,26.5,26.51,81500.0
2004-05-11 15:30:00,26.52,26.61,26.5,26.57,215500.0,26.52,26.61,26.5,26.57,215500.0
2004-05-12 09:30:00,26.11,26.56,26.1,26.29,209000.0,26.11,26.56,26.1,26.29,209000.0
2004-05-12 10:00:00,26.28,26.39,26.24,26.25,166000.0,26.28,26.39,26.24,26.25,166000.0
2004-05-12 10:30:00,26.26,26.42,26.25,26.3,158500.0,26.26,26.42,26.25,26.3,158500.0
2004-05-12 11:00:00,26.3,26.3,26.13,26.23,80800.0,26.3,26.3,26.13,26.23,80800.0
2004-05-12 11:30:00,26.24,26.3,26.16,26.23,51300.0,26.24,26.3,26.16,26.23,51300.0
2004-05-12 12:00:00,26.22,26.24,26.16,26.2,100800.0,26.22,26.24,26.16,26.2,100800.0
2004-05-12 12:30:00,26.21,26.28,26.13,26.2,109300.0,26.21,26.28,26.13,26.2,109300.0
2004-05-12 13:00:00,26.2,26.28,26.2,26.2,65800.0,26.2,26.28,26.2,26.2,65800.0
2004-05-12 13:30:00,26.19,26.25,26.02,26.15,130800.0,26.19,26.25,26.02,26.15,130800.0
2004-05-12 14:00:00,26.15,26.21,26.06,26.1,91600.0,26.15,26.21,26.06,26.1,91600.0
2004-05-12 14:30:00,26.09,26.28,26.09,26.23,131900.0,26.09,26.28,26.09,26.23,131900.0
2004-05-12 15:00:00,26.22,26.28,26.06,26.23,184700.0,26.22,26.28,26.06,26.23,184700.0
2004-05-12 15:30:00,26.23,26.45,26.2,26.37,298200.0,26.23,26.45,26.2,26.37,298200.0
2004-05-13 09:30:00,25.95,26.59,25.95,26.42,99300.0,25.95,26.59,25.95,26.42,99300.0
2004-05-13 10:00:00,26.4,26.4,26.0,26.17,155600.0,26.4,26.4,26.0,26.17,155600.0
2004-05-13 10:30:00,26.15,26.19,26.04,26.13,167400.0,26.15,26.19,26.04,26.13,167400.0
2004-05-13 11:00:00,26.15,26.25,25.99,25.99,124200.0,26.15,26.25,25.99,25.99,124200.0
2004-05-13 11:30:00,26.0,26.11,25.93,26.1,201300.0,26.0,26.11,25.93,26.1,201300.0
2004-05-13 12:00:00,26.09,26.1,26.03,26.09,72900.0,26.09,26.1,26.03,26.09,72900.0
2004-05-13 12:30:00,26.06,26.08,25.97,26.0,73300.0,26.06,26.08,25.97,26.0,73300.0
2004-05-13 13:00:00,25.99,26.1,25.98,26.08,90500.0,25.99,26.1,25.98,26.08,90500.0
2004-05-13 13:30:00,26.08,26.09,26.01,26.07,36300.0,26.08,26.09,26.01,26.07,36300.0
2004-05-13 14:00:00,26.07,26.08,25.95,26.05,82300.0,26.07,26.08,25.95,26.05,82300.0
2004-05-13 14:30:00,26.04,26.09,26.0,26.0,67300.0,26.04,26.09,26.0,26.0,67300.0
2004-05-13 15:00:00,26.0,26.03,25.61,25.99,344500.0,26.0,26.03,25.61,25.99,344500.0
2004-05-13 15:30:00,25.99,26.0,25.81,25.91,239000.0,25.99,26.0,25.81,25.91,239000.0
2004-05-14 09:30:00,25.78,25.97,25.52,25.56,129000.0,25.78,25.97,25.52,25.56,129000.0
2004-05-14 10:00:00,25.53,25.69,25.42,25.52,106700.0,25.53,25.69,25.42,25.52,106700.0
2004-05-14 10:30:00,25.52,25.87,25.49,25.84,81600.0,25.52,25.87,25.49,25.84,81600.0
2004-05-14 11:00:00,25.84,25.88,25.75,25.77,37500.0,25.84,25.88,25.75,25.77,37500.0
2004-05-14 11:30:00,25.75,25.83,25.65,25.77,44700.0,25.75,25.83,25.65,25.77,44700.0
2004-05-14 12:00:00,25.78,25.9,25.75,25.9,29100.0,25.78,25.9,25.75,25.9,29100.0
2004-05-14 12:30:00,25.9,25.92,25.82,25.87,45000.0,25.9,25.92,25.82,25.87,45000.0
2004-05-14 13:00:00,25.87,25.98,25.78,25.82,55800.0,25.87,25.98,25.78,25.82,55800.0
2004-05-14 13:30:00,25.82,25.88,25.78,25.85,22300.0,25.82,25.88,25.78,25.85,22300.0
2004-05-14 14:00:00,25.84,25.92,25.65,25.79,125100.0,25.84,25.92,25.65,25.79,125100.0
2004-05-14 14:30:00,25.8,25.94,25.75,25.77,71700.0,25.8,25.94,25.75,25.77,71700.0
2004-05-14 15:00:00,25.78,25.78,25.65,25.69,99700.0,25.78,25.78,25.65,25.69,99700.0
2004-05-14 15:30:00,25.7,25.79,25.62,25.65,184500.0,25.7,25.79,25.62,25.65,184500.0
2004-05-17 09:30:00,25.4,25.64,25.3,25.54,128800.0,25.4,25.64,25.3,25.54,128800.0
2004-05-17 10:00:00,25.5,25.51,25.0,25.14,293900.0,25.5,25.51,25.0,25.14,293900.0
2004-05-17 10:30:00,25.08,25.41,25.05,25.31,146200.0,25.08,25.41,25.05,25.31,146200.0
2004-05-17 11:00:00,25.32,25.54,25.26,25.52,75600.0,25.32,25.54,25.26,25.52,75600.0
2004-05-17 11:30:00,25.52,25.7,25.52,25.6,105600.0,25.52,25.7,25.52,25.6,105600.0
2004-05-17 12:00:00,25.6,25.61,25.16,25.2,67600.0,25.6,25.61,25.16,25.2,67600.0
2004-05-17 12:30:00,25.21,25.27,25.08,25.19,63000.0,25.21,25.27,25.08,25.19,63000.0
2004-05-17 13:00:00,25.18,25.32,25.18,25.25,28400.0,25.18,25.32,25.18,25.25,28400.0
2004-05-17 13:30:00,25.23,25.28,25.17,25.17,46800.0,25.23,25.28,25.17,25.17,46800.0
2004-05-17 14:00:00,25.17,25.5,25.16,25.49,47700.0,25.17,25.5,25.16,25.49,47700.0
2004-05-17 14:30:00,25.49,25.5,25.18,25.21,84800.0,25.49,25.5,25.18,25.21,84800.0
2004-05-17 15:00:00,25.21,25.4,25.21,25.33,110200.0,25.21,25.4,25.21,25.33,110200.0
2004-05-17 15:30:00,25.34,25.37,25.2,25.2,225600.0,25.34,25.37,25.2,25.2,225600.0
2004-05-18 09:30:00,25.5,25.5,25.27,25.35,231600.0,25.5,25.5,25.27,25.35,231600.0
2004-05-18 10:00:00,25.39,25.57,25.35,25.41,81700.0,25.39,25.57,25.35,25.41,81700.0
2004-05-18 10:30:00,25.43,25.49,25.38,25.39,45000.0,25.43,25.49,25.38,25.39,45000.0
2004-05-18 11:00:00,25.39,25.5,25.3,25.33,51500.0,25.39,25.5,25.3,25.33,51500.0
2004-05-18 11:30:00,25.32,25.43,25.28,25.41,96300.0,25.32,25.43,25.28,25.41,96300.0
2004-05-18 12:00:00,25.39,25.4,25.32,25.38,50300.0,25.39,25.4,25.32,25.38,50300.0
2004-05-18 12:30:00,25.37,25.42,25.36,25.39,39000.0,25.37,25.42,25.36,25.39,39000.0
2004-05-18 13:00:00,25.4,25.4,25.28,25.35,25800.0,25.4,25.4,25.28,25.35,25800.0
2004-05-18 13:30:00,25.28,25.32,25.26,25.27,17900.0,25.28,25.32,25.26,25.27,17900.0
2004-05-18 14:00:00,25.27,25.36,25.27,25.32,29400.0,25.27,25.36,25.27,25.32,29400.0
2004-05-18 14:30:00,25.32,25.38,25.26,25.29,62700.0,25.32,25.38,25.26,25.29,62700.0
2004-05-18 15:00:00,25.29,25.35,25.29,25.29,98600.0,25.29,25.35,25.29,25.29,98600.0
2004-05-18 15:30:00,25.29,25.36,25.2,25.29,187400.0,25.29,25.36,25.2,25.29,187400.0
2004-05-19 09:30:00,25.69,25.72,25.17,25.5,201200.0,25.69,25.72,25.17,25.5,201200.0
2004-05-19 10:00:00,25.5,25.67,25.48,25.65,216900.0,25.5,25.67,25.48,25.65,216900.0
2004-05-19 10:30:00,25.62,25.72,25.62,25.71,138900.0,25.62,25.72,25.62,25.71,138900.0
2004-05-19 11:00:00,25.71,25.75,25.69,25.72,50700.0,25.71,25.75,25.69,25.72,50700.0
2004-05-19 11:30:00,25.72,25.72,25.63,25.65,60700.0,25.72,25.72,25.63,25.65,60700.0
2004-05-19 12:00:00,25.65,25.65,25.58,25.58,58500.0,25.65,25.65,25.58,25.58,58500.0
2004-05-19 12:30:00,25.59,25.63,25.57,25.63,43100.0,25.59,25.63,25.57,25.63,43100.0
2004-05-19 13:00:00,25.65,25.73,25.65,25.7,38400.0,25.65,25.73,25.65,25.7,38400.0
2004-05-19 13:30:00,25.7,25.75,25.7,25.7,52400.0,25.7,25.75,25.7,25.7,52400.0
2004-05-19 14:00:00,25.72,25.75,25.63,25.63,72200.0,25.72,25.75,25.63,25.63,72200.0
2004-05-19 14:30:00,25.64,25.75,25.57,25.74,112600.0,25.64,25.75,25.57,25.74,112600.0
2004-05-19 15:00:00,25.74,25.76,25.61,25.68,157700.0,25.74,25.76,25.61,25.68,157700.0
2004-05-19 15:30:00,25.68,25.68,25.33,25.33,299200.0,25.68,25.68,25.33,25.33,299200.0
2004-05-20 09:30:00,26.94,27.82,26.9,27.6,971000.0,26.94,27.82,26.9,27.6,971000.0
2004-05-20 10:00:00,27.6,27.75,27.44,27.57,554300.0,27.6,27.75,27.44,27.57,554300.0
2004-05-20 10:30:00,27.56,27.57,27.2,27.24,337500.0,27.56,27.57,27.2,27.24,337500.0
2004-05-20 11:00:00,27.25,27.39,27.23,27.29,203000.0,27.25,27.39,27.23,27.29,203000.0
2004-05-20 11:30:00,27.3,27.55,27.3,27.34,201700.0,27.3,27.55,27.3,27.34,201700.0
2004-05-20 12:00:00,27.35,27.5,27.3,27.37,167000.0,27.35,27.5,27.3,27.37,167000.0
2004-05-20 12:30:00,27.36,27.43,27.3,27.38,122800.0,27.36,27.43,27.3,27.38,122800.0
2004-05-20 13:00:00,27.38,27.69,27.37,27.65,93700.0,27.38,27.69,27.37,27.65,93700.0
2004-05-20 13:30:00,27.65,28.13,27.55,28.1,314100.0,27.65,28.13,27.55,28.1,314100.0
2004-05-20 14:00:00,28.1,28.49,28.09,28.25,433200.0,28.1,28.49,28.09,28.25,433200.0
2004-05-20 14:30:00,28.22,28.3,27.94,28.3,339300.0,28.22,28.3,27.94,28.3,339300.0
2004-05-20 15:00:00,28.3,28.66,28.2,28.42,360700.0,28.3,28.66,28.2,28.42,360700.0
2004-05-20 15:30:00,28.45,28.63,28.05,28.33,540200.0,28.45,28.63,28.05,28.33,540200.0
2004-05-21 09:30:00,28.65,29.96,28.58,28.96,592600.0,28.65,29.96,28.58,28.96,592600.0
2004-05-21 10:00:00,28.96,28.96,28.55,28.59,189300.0,28.96,28.96,28.55,28.59,189300.0
2004-05-21 10:30:00,28.55,28.68,28.17,28.39,218000.0,28.55,28.68,28.17,28.39,218000.0
2004-05-21 11:00:00,28.4,28.78,28.36,28.78,136600.0,28.4,28.78,28.36,28.78,136600.0
2004-05-21 11:30:00,28.79,29.09,28.76,29.02,221600.0,28.79,29.09,28.76,29.02,221600.0
2004-05-21 12:00:00,29.01,29.16,29.0,29.15,80800.0,29.01,29.16,29.0,29.15,80800.0
2004-05-21 12:30:00,29.15,29.17,29.04,29.06,88000.0,29.15,29.17,29.04,29.06,88000.0
2004-05-21 13:00:00,29.06,29.16,29.05,29.12,56000.0,29.06,29.16,29.05,29.12,56000.0
2004-05-21 13:30:00,29.12,29.17,29.1,29.14,59500.0,29.12,29.17,29.1,29.14,59500.0
2004-05-21 14:00:00,29.14,29.5,29.13,29.38,184500.0,29.14,29.5,29.13,29.38,184500.0
2004-05-21 14:30:00,29.37,29.61,29.35,29.49,141800.0,29.37,29.61,29.35,29.49,141800.0
2004-05-21 15:00:00,29.5,29.62,29.38,29.4,330000.0,29.5,29.62,29.38,29.4,330000.0
2004-05-21 15:30:00,29.41,29.8,29.41,29.56,458500.0,29.41,29.8,29.41,29.56,458500.0
2004-05-24 09:30:00,29.97,30.45,29.71,30.36,310200.0,29.97,30.45,29.71,30.36,310200.0
2004-05-24 10:00:00,30.36,30.39,29.84,29.92,146500.0,30.36,30.39,29.84,29.92,146500.0
2004-05-24 10:30:00,29.88,29.88,29.63,29.75,118600.0,29.88,29.88,29.63,29.75,118600.0
2004-05-24 11:00:00,29.76,29.79,29.33,29.38,108200.0,29.76,29.79,29.33,29.38,108200.0
2004-05-24 11:30:00,29.38,29.6,29.31,29.41,189100.0,29.38,29.6,29.31,29.41,189100.0
2004-05-24 12:00:00,29.4,29.45,29.3,29.35,206100.0,29.4,29.45,29.3,29.35,206100.0
2004-05-24 12:30:00,29.38,29.5,29.33,29.33,123800.0,29.38,29.5,29.33,29.33,123800.0
2004-05-24 13:00:00,29.35,29.47,29.31,29.33,168100.0,29.35,29.47,29.31,29.33,168100.0
2004-05-24 13:30:00,29.33,29.53,29.32,29.34,117200.0,29.33,29.53,29.32,29.34,117200.0
2004-05-24 14:00:00,29.34,29.34,29.14,29.21,120900.0,29.34,29.34,29.14,29.21,120900.0
2004-05-24 14:30:00,29.21,29.25,29.17,29.23,83700.0,29.21,29.25,29.17,29.23,83700.0
2004-05-24 15:00:00,29.23,29.49,29.2,29.24,333100.0,29.23,29.49,29.2,29.24,333100.0
2004-05-24 15:30:00,29.24,29.48,29.23,29.41,133900.0,29.24,29.48,29.23,29.41,133900.0
2004-05-25 09:30:00,29.49,29.53,29.05,29.05,84100.0,29.49,29.53,29.05,29.05,84100.0
2004-05-25 10:00:00,29.06,29.1,28.98,29.03,187400.0,29.06,29.1,28.98,29.03,187400.0
2004-05-25 10:30:00,29.03,29.07,28.97,29.0,135400.0,29.03,29.07,28.97,29.0,135400.0
2004-05-25 11:00:00,29.0,29.08,28.92,29.06,61000.0,29.0,29.08,28.92,29.06,61000.0
2004-05-25 11:30:00,29.06,29.25,29.05,29.19,62600.0,29.06,29.25,29.05,29.19,62600.0
2004-05-25 12:00:00,29.2,29.38,29.09,29.35,105200.0,29.2,29.38,29.09,29.35,105200.0
2004-05-25 12:30:00,29.35,29.4,29.23,29.32,41500.0,29.35,29.4,29.23,29.32,41500.0
2004-05-25 13:00:00,29.3,29.41,29.13,29.14,49600.0,29.3,29.41,29.13,29.14,49600.0
2004-05-25 13:30:00,29.14,29.32,29.13,29.14,85300.0,29.14,29.32,29.13,29.14,85300.0
2004-05-25 14:00:00,29.15,29.32,29.12,29.28,98000.0,29.15,29.32,29.12,29.28,98000.0
2004-05-25 14:30:00,29.28,29.33,29.2,29.29,52000.0,29.28,29.33,29.2,29.29,52000.0
2004-05-25 15:00:00,29.3,29.42,29.29,29.32,103900.0,29.3,29.42,29.29,29.32,103900.0
2004-05-25 15:30:00,29.32,29.6,29.31,29.54,188500.0,29.32,29.6,29.31,29.54,188500.0
2004-05-26 09:30:00,29.4,29.62,29.19,29.41,69000.0,29.4,29.62,29.19,29.41,69000.0
2004-05-26 10:00:00,29.41,29.77,29.39,29.55,64800.0,29.41,29.77,29.39,29.55,64800.0
2004-05-26 10:30:00,29.54,29.56,29.31,29.53,32800.0,29.54,29.56,29.31,29.53,32800.0
2004-05-26 11:00:00,29.52,29.53,29.46,29.47,33400.0,29.52,29.53,29.46,29.47,33400.0
2004-05-26 11:30:00,29.46,29.53,29.4,29.47,49700.0,29.46,29.53,29.4,29.47,49700.0
2004-05-26 12:00:00,29.45,29.48,29.34,29.47,14000.0,29.45,29.48,29.34,29.47,14000.0
2004-05-26 12:30:00,29.47,29.52,29.33,29.41,30300.0,29.47,29.52,29.33,29.41,30300.0
2004-05-26 13:00:00,29.41,29.43,29.3,29.31,47000.0,29.41,29.43,29.3,29.31,47000.0
2004-05-26 13:30:00,29.34,29.45,29.33,29.38,65100.0,29.34,29.45,29.33,29.38,65100.0
2004-05-26 14:00:00,29.37,29.49,29.29,29.42,77000.0,29.37,29.49,29.29,29.42,77000.0
2004-05-26 14:30:00,29.43,29.63,29.42,29.62,115600.0,29.43,29.63,29.42,29.62,115600.0
2004-05-26 15:00:00,29.62,29.78,29.55,29.66,183100.0,29.62,29.78,29.55,29.66,183100.0
2004-05-26 15:30:00,29.65,29.89,29.62,29.82,242500.0,29.65,29.89,29.62,29.82,242500.0
2004-05-27 09:30:00,29.8,29.94,29.49,29.54,68200.0,29.8,29.94,29.49,29.54,68200.0
2004-05-27 10:00:00,29.54,29.69,29.54,29.59,63500.0,29.54,29.69,29.54,29.59,63500.0
2004-05-27 10:30:00,29.59,29.65,29.39,29.4,39900.0,29.59,29.65,29.39,29.4,39900.0
2004-05-27 11:00:00,29.38,29.48,29.17,29.3,85600.0,29.38,29.48,29.17,29.3,85600.0
2004-05-27 11:30:00,29.29,29.38,29.2,29.31,53000.0,29.29,29.38,29.2,29.31,53000.0
2004-05-27 12:00:00,29.31,29.31,28.28,29.24,48300.0,29.31,29.31,28.28,29.24,48300.0
2004-05-27 12:30:00,29.24,29.34,29.16,29.2,62400.0,29.24,29.34,29.16,29.2,62400.0
2004-05-27 13:00:00,29.2,29.25,29.11,29.24,26600.0,29.2,29.25,29.11,29.24,26600.0
2004-05-27 13:30:00,29.21,29.27,29.18,29.18,30600.0,29.21,29.27,29.18,29.18,30600.0
2004-05-27 14:00:00,29.17,29.34,29.17,29.34,50500.0,29.17,29.34,29.17,29.34,50500.0
2004-05-27 14:30:00,29.33,29.43,29.32,29.43,84200.0,29.33,29.43,29.32,29.43,84200.0
2004-05-27 15:00:00,29.43,29.45,29.27,29.36,62700.0,29.43,29.45,29.27,29.36,62700.0
2004-05-27 15:30:00,29.36,29.62,29.36,29.62,175300.0,29.36,29.62,29.36,29.62,175300.0
2004-05-28 09:30:00,29.46,29.59,29.32,29.39,67600.0,29.46,29.59,29.32,29.39,67600.0
2004-05-28 10:00:00,29.38,29.44,29.3,29.36,31700.0,29.38,29.44,29.3,29.36,31700.0
2004-05-28 10:30:00,29.35,29.43,29.35,29.43,30100.0,29.35,29.43,29.35,29.43,30100.0
2004-05-28 11:00:00,29.43,29.53,29.42,29.49,56800.0,29.43,29.53,29.42,29.49,56800.0
2004-05-28 11:30:00,29.51,29.56,29.47,29.5,20100.0,29.51,29.56,29.47,29.5,20100.0
2004-05-28 12:00:00,29.48,29.53,29.45,29.45,21300.0,29.48,29.53,29.45,29.45,21300.0
2004-05-28 12:30:00,29.45,29.59,29.44,29.44,84500.0,29.45,29.59,29.44,29.44,84500.0
2004-05-28 13:00:00,29.44,29.51,29.42,29.5,47900.0,29.44,29.51,29.42,29.5,47900.0
2004-05-28 13:30:00,29.51,29.56,29.42,29.51,35100.0,29.51,29.56,29.42,29.51,35100.0
2004-05-28 14:00:00,29.52,29.6,29.46,29.53,52200.0,29.52,29.6,29.46,29.53,52200.0
2004-05-28 14:30:00,29.52,29.56,29.46,29.48,36800.0,29.52,29.56,29.46,29.48,36800.0
2004-05-28 15:00:00,29.49,29.51,29.45,29.49,42200.0,29.49,29.51,29.45,29.49,42200.0
2004-05-28 15:30:00,29.5,29.6,29.45,29.59,74800.0,29.5,29.6,29.45,29.59,74800.0
2004-06-01 09:30:00,29.25,29.77,29.25,29.66,106600.0,29.25,29.77,29.25,29.66,106600.0
2004-06-01 10:00:00,29.65,29.73,29.53,29.58,105600.0,29.65,29.73,29.53,29.58,105600.0
2004-06-01 10:30:00,29.59,29.72,29.56,29.64,58100.0,29.59,29.72,29.56,29.64,58100.0
2004-06-01 11:00:00,29.61,29.68,29.55,29.58,45800.0,29.61,29.68,29.55,29.58,45800.0
2004-06-01 11:30:00,29.58,29.68,29.55,29.63,63200.0,29.58,29.68,29.55,29.63,63200.0
2004-06-01 12:00:00,29.64,29.8,29.56,29.6,70300.0,29.64,29.8,29.56,29.6,70300.0
2004-06-01 12:30:00,29.61,29.66,29.55,29.55,69700.0,29.61,29.66,29.55,29.55,69700.0
2004-06-01 13:00:00,29.57,29.65,29.55,29.61,27100.0,29.57,29.65,29.55,29.61,27100.0
2004-06-01 13:30:00,29.63,29.63,29.58,29.61,81800.0,29.63,29.63,29.58,29.61,81800.0
2004-06-01 14:00:00,29.6,29.64,29.6,29.6,51900.0,29.6,29.64,29.6,29.6,51900.0
2004-06-01 14:30:00,29.61,29.63,29.59,29.63,60400.0,29.61,29.63,29.59,29.63,60400.0
2004-06-01 15:00:00,29.63,29.72,29.59,29.69,84400.0,29.63,29.72,29.59,29.69,84400.0
2004-06-01 15:30:00,29.69,29.83,29.65,29.82,233400.0,29.69,29.83,29.65,29.82,233400.0
2004-06-02 09:30:00,29.69,29.76,29.27,29.33,152900.0,29.69,29.76,29.27,29.33,152900.0
2004-06-02 10:00:00,29.31,29.47,29.25,29.33,90100.0,29.31,29.47,29.25,29.33,90100.0
2004-06-02 10:30:00,29.35,29.66,29.31,29.55,47700.0,29.35,29.66,29.31,29.55,47700.0
2004-06-02 11:00:00,29.53,29.56,29.46,29.49,39700.0,29.53,29.56,29.46,29.49,39700.0
2004-06-02 11:30:00,29.49,29.64,29.46,29.48,37700.0,29.49,29.64,29.46,29.48,37700.0
2004-06-02 12:00:00,29.48,29.52,29.41,29.51,48800.0,29.48,29.52,29.41,29.51,48800.0
2004-06-02 12:30:00,29.51,29.53,29.5,29.53,36400.0,29.51,29.53,29.5,29.53,36400.0
2004-06-02 13:00:00,29.53,29.55,29.38,29.5,80200.0,29.53,29.55,29.38,29.5,80200.0
2004-06-02 13:30:00,29.5,29.54,29.5,29.52,37000.0,29.5,29.54,29.5,29.52,37000.0
2004-06-02 14:00:00,29.52,29.58,29.5,29.56,56600.0,29.52,29.58,29.5,29.56,56600.0
2004-06-02 14:30:00,29.55,29.69,29.53,29.63,98800.0,29.55,29.69,29.53,29.63,98800.0
2004-06-02 15:00:00,29.65,29.8,29.61,29.77,161100.0,29.65,29.8,29.61,29.77,161100.0
2004-06-02 15:30:00,29.77,29.79,29.6,29.65,149300.0,29.77,29.79,29.6,29.65,149300.0
2004-06-03 09:30:00,29.42,29.73,29.4,29.64,77000.0,29.42,29.73,29.4,29.64,77000.0
2004-06-03 10:00:00,29.64,29.7,29.45,29.5,62100.0,29.64,29.7,29.45,29.5,62100.0
2004-06-03 10:30:00,29.54,29.63,29.5,29.52,58000.0,29.54,29.63,29.5,29.52,58000.0
2004-06-03 11:00:00,29.52,29.7,29.51,29.66,41900.0,29.52,29.7,29.51,29.66,41900.0
2004-06-03 11:30:00,29.66,29.79,29.63,29.73,48400.0,29.66,29.79,29.63,29.73,48400.0
2004-06-03 12:00:00,29.71,29.87,29.7,29.84,52000.0,29.71,29.87,29.7,29.84,52000.0
2004-06-03 12:30:00,29.84,29.89,29.77,29.83,43200.0,29.84,29.89,29.77,29.83,43200.0
2004-06-03 13:00:00,29.84,29.95,29.79,29.83,39800.0,29.84,29.95,29.79,29.83,39800.0
2004-06-03 13:30:00,29.83,29.84,29.75,29.81,34500.0,29.83,29.84,29.75,29.81,34500.0
2004-06-03 14:00:00,29.82,29.82,29.66,29.68,79800.0,29.82,29.82,29.66,29.68,79800.0
2004-06-03 14:30:00,29.67,29.72,29.65,29.72,74200.0,29.67,29.72,29.65,29.72,74200.0
2004-06-03 15:00:00,29.73,29.73,29.69,29.69,75500.0,29.73,29.73,29.69,29.69,75500.0
2004-06-03 15:30:00,29.7,29.77,29.5,29.54,219500.0,29.7,29.77,29.5,29.54,219500.0
2004-06-04 09:30:00,30.0,30.0,29.67,29.86,106300.0,30.0,30.0,29.67,29.86,106300.0
2004-06-04 10:00:00,29.83,30.25,29.74,30.18,139600.0,29.83,30.25,29.74,30.18,139600.0
2004-06-04 10:30:00,30.18,30.18,29.96,30.0,117500.0,30.18,30.18,29.96,30.0,117500.0
2004-06-04 11:00:00,30.0,30.09,29.87,29.88,68400.0,30.0,30.09,29.87,29.88,68400.0
2004-06-04 11:30:00,29.9,29.97,29.72,29.94,77600.0,29.9,29.97,29.72,29.94,77600.0
2004-06-04 12:00:00,29.94,29.94,29.77,29.91,50100.0,29.94,29.94,29.77,29.91,50100.0
2004-06-04 12:30:00,29.91,30.25,29.91,30.16,112800.0,29.91,30.25,29.91,30.16,112800.0
2004-06-04 13:00:00,30.13,30.15,29.98,30.15,38100.0,30.13,30.15,29.98,30.15,38100.0
2004-06-04 13:30:00,30.16,30.16,29.96,29.99,29300.0,30.16,30.16,29.96,29.99,29300.0
2004-06-04 14:00:00,29.97,29.97,29.78,29.79,37900.0,29.97,29.97,29.78,29.79,37900.0
2004-06-04 14:30:00,29.79,29.95,29.79,29.83,25200.0,29.79,29.95,29.79,29.83,25200.0
2004-06-04 15:00:00,29.83,30.04,29.83,30.0,37500.0,29.83,30.04,29.83,30.0,37500.0
2004-06-04 15:30:00,30.01,30.19,29.77,29.77,247200.0,30.01,30.19,29.77,29.77,247200.0
2004-06-07 09:30:00,30.08,30.15,29.85,30.09,51000.0,30.08,30.15,29.85,30.09,51000.0
2004-06-07 10:00:00,30.09,30.12,30.04,30.1,89100.0,30.09,30.12,30.04,30.1,89100.0
2004-06-07 10:30:00,30.1,30.1,29.97,30.1,78200.0,30.1,30.1,29.97,30.1,78200.0
2004-06-07 11:00:00,30.08,30.15,30.08,30.14,59100.0,30.08,30.15,30.08,30.14,59100.0
2004-06-07 11:30:00,30.13,30.15,30.05,30.09,33200.0,30.13,30.15,30.05,30.09,33200.0
2004-06-07 12:00:00,30.06,30.09,30.02,30.03,28900.0,30.06,30.09,30.02,30.03,28900.0
2004-06-07 12:30:00,30.02,30.07,30.02,30.04,58700.0,30.02,30.07,30.02,30.04,58700.0
2004-06-07 13:00:00,30.04,30.1,30.02,30.1,30600.0,30.04,30.1,30.02,30.1,30600.0
2004-06-07 13:30:00,30.11,30.25,30.11,30.21,81100.0,30.11,30.25,30.11,30.21,81100.0
2004-06-07 14:00:00,30.2,30.25,30.19,30.22,71100.0,30.2,30.25,30.19,30.22,71100.0
2004-06-07 14:30:00,30.22,30.32,30.2,30.3,70700.0,30.22,30.32,30.2,30.3,70700.0
2004-06-07 15:00:00,30.3,30.43,30.29,30.42,111300.0,30.3,30.43,30.29,30.42,111300.0
2004-06-07 15:30:00,30.42,30.5,30.37,30.5,220100.0,30.42,30.5,30.37,30.5,220100.0
2004-06-08 09:30:00,30.25,30.7,30.25,30.37,255800.0,30.25,30.7,30.25,30.37,255800.0
2004-06-08 10:00:00,30.37,30.48,30.29,30.45,219100.0,30.37,30.48,30.29,30.45,219100.0
2004-06-08 10:30:00,30.45,30.48,30.4,30.43,194500.0,30.45,30.48,30.4,30.43,194500.0
2004-06-08 11:00:00,30.43,30.45,30.35,30.37,106900.0,30.43,30.45,30.35,30.37,106900.0
2004-06-08 11:30:00,30.4,30.45,30.38,30.42,91900.0,30.4,30.45,30.38,30.42,91900.0
2004-06-08 12:00:00,30.4,30.52,30.4,30.5,65500.0,30.4,30.52,30.4,30.5,65500.0
2004-06-08 12:30:00,30.51,30.51,30.41,30.46,118100.0,30.51,30.51,30.41,30.46,118100.0
2004-06-08 13:00:00,30.46,30.52,30.42,30.47,51100.0,30.46,30.52,30.42,30.47,51100.0
2004-06-08 13:30:00,30.46,30.55,30.44,30.53,29900.0,30.46,30.55,30.44,30.53,29900.0
2004-06-08 14:00:00,30.52,30.53,30.36,30.42,134300.0,30.52,30.53,30.36,30.42,134300.0
2004-06-08 14:30:00,30.42,30.42,30.3,30.38,72900.0,30.42,30.42,30.3,30.38,72900.0
2004-06-08 15:00:00,30.38,30.47,30.33,30.42,140800.0,30.38,30.47,30.33,30.42,140800.0
2004-06-08 15:30:00,30.41,30.45,30.34,30.43,361500.0,30.41,30.45,30.34,30.43,361500.0
2004-06-09 09:30:00,30.31,30.35,30.05,30.19,134100.0,30.31,30.35,30.05,30.19,134100.0
2004-06-09 10:00:00,30.2,30.25,29.95,30.01,80200.0,30.2,30.25,29.95,30.01,80200.0
2004-06-09 10:30:00,30.04,30.09,29.71,29.9,106700.0,30.04,30.09,29.71,29.9,106700.0
2004-06-09 11:00:00,29.91,30.11,29.61,29.64,171900.0,29.91,30.11,29.61,29.64,171900.0
2004-06-09 11:30:00,29.65,29.7,29.55,29.58,111600.0,29.65,29.7,29.55,29.58,111600.0
2004-06-09 12:00:00,29.58,29.62,29.5,29.53,140100.0,29.58,29.62,29.5,29.53,140100.0
2004-06-09 12:30:00,29.53,29.73,29.48,29.73,60400.0,29.53,29.73,29.48,29.73,60400.0
2004-06-09 13:00:00,29.72,29.76,29.67,29.72,30200.0,29.72,29.76,29.67,29.72,30200.0
2004-06-09 13:30:00,29.73,29.73,29.53,29.53,46900.0,29.73,29.73,29.53,29.53,46900.0
2004-06-09 14:00:00,29.52,29.89,29.5,29.86,77900.0,29.52,29.89,29.5,29.86,77900.0
2004-06-09 14:30:00,29.9,29.95,29.79,29.9,58100.0,29.9,29.95,29.79,29.9,58100.0
2004-06-09 15:00:00,29.9,29.97,29.82,29.86,48200.0,29.9,29.97,29.82,29.86,48200.0
2004-06-09 15:30:00,29.85,29.85,29.68,29.69,308100.0,29.85,29.85,29.68,29.69,308100.0
2004-06-10 09:30:00,29.77,30.17,29.73,29.96,137100.0,29.77,30.17,29.73,29.96,137100.0
2004-06-10 10:00:00,29.95,30.05,29.85,30.04,152100.0,29.95,30.05,29.85,30.04,152100.0
2004-06-10 10:30:00,30.01,30.11,30.01,30.05,126200.0,30.01,30.11,30.01,30.05,126200.0
2004-06-10 11:00:00,30.04,30.1,29.95,30.01,91600.0,30.04,30.1,29.95,30.01,91600.0
2004-06-10 11:30:00,30.01,30.45,29.99,30.29,417300.0,30.01,30.45,29.99,30.29,417300.0
2004-06-10 12:00:00,30.3,30.37,30.2,30.22,158800.0,30.3,30.37,30.2,30.22,158800.0
2004-06-10 12:30:00,30.22,30.33,30.2,30.22,68300.0,30.22,30.33,30.2,30.22,68300.0
2004-06-10 13:00:00,30.2,30.28,30.11,30.15,54600.0,30.2,30.28,30.11,30.15,54600.0
2004-06-10 13:30:00,30.16,30.22,30.11,30.14,61900.0,30.16,30.22,30.11,30.14,61900.0
2004-06-10 14:00:00,30.14,30.26,30.14,30.23,29200.0,30.14,30.26,30.14,30.23,29200.0
2004-06-10 14:30:00,30.23,30.25,30.19,30.21,37400.0,30.23,30.25,30.19,30.21,37400.0
2004-06-10 15:00:00,30.2,30.22,30.1,30.11,47300.0,30.2,30.22,30.1,30.11,47300.0
2004-06-10 15:30:00,30.11,30.35,30.08,30.13,152700.0,30.11,30.35,30.08,30.13,152700.0
2004-06-14 09:30:00,29.93,30.0,29.82,29.86,53100.0,29.93,30.0,29.82,29.86,53100.0
2004-06-14 10:00:00,29.86,29.96,29.83,29.93,42200.0,29.86,29.96,29.83,29.93,42200.0
2004-06-14 10:30:00,29.93,29.93,29.71,29.76,57700.0,29.93,29.93,29.71,29.76,57700.0
2004-06-14 11:00:00,29.73,29.74,29.55,29.61,66300.0,29.73,29.74,29.55,29.61,66300.0
2004-06-14 11:30:00,29.62,29.87,29.62,29.82,104800.0,29.62,29.87,29.62,29.82,104800.0
2004-06-14 12:00:00,29.82,29.83,29.68,29.69,49900.0,29.82,29.83,29.68,29.69,49900.0
2004-06-14 12:30:00,29.7,29.7,29.65,29.69,32300.0,29.7,29.7,29.65,29.69,32300.0
2004-06-14 13:00:00,29.69,29.69,29.59,29.6,36900.0,29.69,29.69,29.59,29.6,36900.0
2004-06-14 13:30:00,29.6,29.64,29.57,29.6,23300.0,29.6,29.64,29.57,29.6,23300.0
2004-06-14 14:00:00,29.6,29.68,29.57,29.57,38700.0,29.6,29.68,29.57,29.57,38700.0
2004-06-14 14:30:00,29.57,29.58,29.49,29.54,53300.0,29.57,29.58,29.49,29.54,53300.0
2004-06-14 15:00:00,29.54,29.62,29.5,29.62,46400.0,29.54,29.62,29.5,29.62,46400.0
2004-06-14 15:30:00,29.62,29.69,29.5,29.5,113000.0,29.62,29.69,29.5,29.5,113000.0
2004-06-15 09:30:00,29.65,29.99,29.61,29.9,276900.0,29.65,29.99,29.61,29.9,276900.0
2004-06-15 10:00:00,29.91,30.13,29.91,30.05,105000.0,29.91,30.13,29.91,30.05,105000.0
2004-06-15 10:30:00,30.05,30.1,30.0,30.01,39800.0,30.05,30.1,30.0,30.01,39800.0
2004-06-15 11:00:00,30.02,30.05,29.9,29.98,35100.0,30.02,30.05,29.9,29.98,35100.0
2004-06-15 11:30:00,29.98,30.05,29.89,30.0,43800.0,29.98,30.05,29.89,30.0,43800.0
2004-06-15 12:00:00,30.0,30.11,29.99,30.11,56600.0,30.0,30.11,29.99,30.11,56600.0
2004-06-15 12:30:00,30.11,30.32,30.11,30.3,74600.0,30.11,30.32,30.11,30.3,74600.0
2004-06-15 13:00:00,30.3,30.31,30.21,30.21,25500.0,30.3,30.31,30.21,30.21,25500.0
2004-06-15 13:30:00,30.23,30.28,30.21,30.28,26700.0,30.23,30.28,30.21,30.28,26700.0
2004-06-15 14:00:00,30.28,30.28,30.13,30.14,52700.0,30.28,30.28,30.13,30.14,52700.0
2004-06-15 14:30:00,30.14,30.15,29.98,30.0,139500.0,30.14,30.15,29.98,30.0,139500.0
2004-06-15 15:00:00,30.0,30.13,29.96,30.12,154300.0,30.0,30.13,29.96,30.12,154300.0
2004-06-15 15:30:00,30.11,30.29,30.07,30.14,175500.0,30.11,30.29,30.07,30.14,175500.0
2004-06-16 09:30:00,30.0,30.1,29.97,30.09,155900.0,30.0,30.1,29.97,30.09,155900.0
2004-06-16 10:00:00,30.1,30.27,30.1,30.22,115000.0,30.1,30.27,30.1,30.22,115000.0
2004-06-16 10:30:00,30.22,30.28,30.11,30.25,56200.0,30.22,30.28,30.11,30.25,56200.0
2004-06-16 11:00:00,30.25,30.25,30.12,30.19,54600.0,30.25,30.25,30.12,30.19,54600.0
2004-06-16 11:30:00,30.18,30.18,30.11,30.16,51500.0,30.18,30.18,30.11,30.16,51500.0
2004-06-16 12:00:00,30.18,30.25,30.14,30.16,66400.0,30.18,30.25,30.14,30.16,66400.0
2004-06-16 12:30:00,30.17,30.2,30.15,30.17,49200.0,30.17,30.2,30.15,30.17,49200.0
2004-06-16 13:00:00,30.17,30.18,30.08,30.09,153500.0,30.17,30.18,30.08,30.09,153500.0
2004-06-16 13:30:00,30.09,30.12,30.05,30.1,47300.0,30.09,30.12,30.05,30.1,47300.0
2004-06-16 14:00:00,30.11,30.23,30.1,30.2,51400.0,30.11,30.23,30.1,30.2,51400.0
2004-06-16 14:30:00,30.2,30.26,30.19,30.25,39400.0,30.2,30.26,30.19,30.25,39400.0
2004-06-16 15:00:00,30.25,30.28,30.2,30.28,67500.0,30.25,30.28,30.2,30.28,67500.0
2004-06-16 15:30:00,30.28,30.31,30.23,30.27,127500.0,30.28,30.31,30.23,30.27,127500.0
2004-06-17 09:30:00,30.2,30.25,29.73,29.74,90000.0,30.2,30.25,29.73,29.74,90000.0
2004-06-17 10:00:00,29.73,29.88,29.67,29.87,158400.0,29.73,29.88,29.67,29.87,158400.0
2004-06-17 10:30:00,29.84,29.86,29.71,29.8,88900.0,29.84,29.86,29.71,29.8,88900.0
2004-06-17 11:00:00,29.77,29.77,29.64,29.71,61000.0,29.77,29.77,29.64,29.71,61000.0
2004-06-17 11:30:00,29.67,29.85,29.52,29.56,79600.0,29.67,29.85,29.52,29.56,79600.0
2004-06-17 12:00:00,29.56,29.67,29.5,29.65,62000.0,29.56,29.67,29.5,29.65,62000.0
2004-06-17 12:30:00,29.68,29.76,29.63,29.76,61900.0,29.68,29.76,29.63,29.76,61900.0
2004-06-17 13:00:00,29.74,29.85,29.66,29.85,43400.0,29.74,29.85,29.66,29.85,43400.0
2004-06-17 13:30:00,29.85,29.88,29.77,29.86,28000.0,29.85,29.88,29.77,29.86,28000.0
2004-06-17 14:00:00,29.87,29.97,29.81,29.87,49000.0,29.87,29.97,29.81,29.87,49000.0
2004-06-17 14:30:00,29.86,29.96,29.84,29.95,33000.0,29.86,29.96,29.84,29.95,33000.0
2004-06-17 15:00:00,29.95,30.05,29.92,29.97,94400.0,29.95,30.05,29.92,29.97,94400.0
2004-06-17 15:30:00,29.98,30.0,29.72,29.9,163000.0,29.98,30.0,29.72,29.9,163000.0
2004-06-18 09:30:00,29.78,30.06,29.53,29.85,207500.0,29.78,30.06,29.53,29.85,207500.0
2004-06-18 10:00:00,29.85,30.21,29.85,30.2,81000.0,29.85,30.21,29.85,30.2,81000.0
2004-06-18 10:30:00,30.2,30.34,30.18,30.24,74900.0,30.2,30.34,30.18,30.24,74900.0
2004-06-18 11:00:00,30.24,30.26,30.06,30.06,88700.0,30.24,30.26,30.06,30.06,88700.0
2004-06-18 11:30:00,30.06,30.19,30.06,30.11,58600.0,30.06,30.19,30.06,30.11,58600.0
2004-06-18 12:00:00,30.13,30.15,29.97,30.02,142700.0,30.13,30.15,29.97,30.02,142700.0
2004-06-18 12:30:00,30.01,30.15,30.01,30.14,151900.0,30.01,30.15,30.01,30.14,151900.0
2004-06-18 13:00:00,30.11,30.2,30.1,30.13,130600.0,30.11,30.2,30.1,30.13,130600.0
2004-06-18 13:30:00,30.1,30.23,30.1,30.19,213500.0,30.1,30.23,30.1,30.19,213500.0
2004-06-18 14:00:00,30.19,30.25,30.16,30.25,82300.0,30.19,30.25,30.16,30.25,82300.0
2004-06-18 14:30:00,30.24,30.24,30.06,30.19,127500.0,30.24,30.24,30.06,30.19,127500.0
2004-06-18 15:00:00,30.14,30.22,30.04,30.13,156400.0,30.14,30.22,30.04,30.13,156400.0
2004-06-18 15:30:00,30.13,30.14,29.9,29.95,277000.0,30.13,30.14,29.9,29.95,277000.0
2004-06-21 09:30:00,29.9,29.95,29.7,29.75,149900.0,29.9,29.95,29.7,29.75,149900.0
2004-06-21 10:00:00,29.78,29.78,29.59,29.6,149900.0,29.78,29.78,29.59,29.6,149900.0
2004-06-21 10:30:00,29.62,29.69,29.53,29.67,43200.0,29.62,29.69,29.53,29.67,43200.0
2004-06-21 11:00:00,29.69,29.74,29.61,29.63,63100.0,29.69,29.74,29.61,29.63,63100.0
2004-06-21 11:30:00,29.63,29.69,29.63,29.69,45200.0,29.63,29.69,29.63,29.69,45200.0
2004-06-21 12:00:00,29.69,29.69,29.64,29.65,14600.0,29.69,29.69,29.64,29.65,14600.0
2004-06-21 12:30:00,29.65,29.69,29.61,29.63,34300.0,29.65,29.69,29.61,29.63,34300.0
2004-06-21 13:00:00,29.63,29.69,29.61,29.62,54000.0,29.63,29.69,29.61,29.62,54000.0
2004-06-21 13:30:00,29.63,29.64,29.55,29.6,45700.0,29.63,29.64,29.55,29.6,45700.0
2004-06-21 14:00:00,29.6,29.72,29.6,29.71,37300.0,29.6,29.72,29.6,29.71,37300.0
2004-06-21 14:30:00,29.71,29.75,29.64,29.68,58000.0,29.71,29.75,29.64,29.68,58000.0
2004-06-21 15:00:00,29.68,29.77,29.66,29.66,95800.0,29.68,29.77,29.66,29.66,95800.0
2004-06-21 15:30:00,29.66,29.66,29.36,29.38,210100.0,29.66,29.66,29.36,29.38,210100.0
2004-06-22 09:30:00,29.4,29.59,29.29,29.44,111900.0,29.4,29.59,29.29,29.44,111900.0
2004-06-22 10:00:00,29.45,29.53,29.38,29.39,51900.0,29.45,29.53,29.38,29.39,51900.0
2004-06-22 10:30:00,29.39,29.41,29.25,29.27,29400.0,29.39,29.41,29.25,29.27,29400.0
2004-06-22 11:00:00,29.26,29.26,29.09,29.24,43600.0,29.26,29.26,29.09,29.24,43600.0
2004-06-22 11:30:00,29.25,29.3,29.12,29.14,29900.0,29.25,29.3,29.12,29.14,29900.0
2004-06-22 12:00:00,29.15,29.26,29.14,29.22,54300.0,29.15,29.26,29.14,29.22,54300.0
2004-06-22 12:30:00,29.23,29.31,29.17,29.23,57500.0,29.23,29.31,29.17,29.23,57500.0
2004-06-22 13:00:00,29.23,29.24,29.14,29.18,18300.0,29.23,29.24,29.14,29.18,18300.0
2004-06-22 13:30:00,29.18,29.26,29.17,29.17,30000.0,29.18,29.26,29.17,29.17,30000.0
2004-06-22 14:00:00,29.18,29.45,29.18,29.42,59400.0,29.18,29.45,29.18,29.42,59400.0
2004-06-22 14:30:00,29.41,29.5,29.38,29.45,49800.0,29.41,29.5,29.38,29.45,49800.0
2004-06-22 15:00:00,29.45,29.48,29.4,29.44,92600.0,29.45,29.48,29.4,29.44,92600.0
2004-06-22 15:30:00,29.44,29.52,29.42,29.51,100500.0,29.44,29.52,29.42,29.51,100500.0
2004-06-23 09:30:00,29.48,29.5,29.22,29.22,41100.0,29.48,29.5,29.22,29.22,41100.0
2004-06-23 10:00:00,29.25,29.45,29.18,29.23,47600.0,29.25,29.45,29.18,29.23,47600.0
2004-06-23 10:30:00,29.25,29.3,29.17,29.27,44500.0,29.25,29.3,29.17,29.27,44500.0
2004-06-23 11:00:00,29.27,29.4,29.27,29.38,30900.0,29.27,29.4,29.27,29.38,30900.0
2004-06-23 11:30:00,29.39,29.55,29.38,29.49,39900.0,29.39,29.55,29.38,29.49,39900.0
2004-06-23 12:00:00,29.5,29.55,29.45,29.49,40400.0,29.5,29.55,29.45,29.49,40400.0
2004-06-23 12:30:00,29.49,29.49,29.42,29.45,39900.0,29.49,29.49,29.42,29.45,39900.0
2004-06-23 13:00:00,29.45,29.48,29.36,29.38,30500.0,29.45,29.48,29.36,29.38,30500.0
2004-06-23 13:30:00,29.38,29.45,29.38,29.45,32500.0,29.38,29.45,29.38,29.45,32500.0
2004-06-23 14:00:00,29.46,29.46,29.38,29.39,182800.0,29.46,29.46,29.38,29.39,182800.0
2004-06-23 14:30:00,29.39,29.48,29.35,29.39,38300.0,29.39,29.48,29.35,29.39,38300.0
2004-06-23 15:00:00,29.4,29.55,29.39,29.44,128000.0,29.4,29.55,29.39,29.44,128000.0
2004-06-23 15:30:00,29.45,29.56,29.42,29.5,265200.0,29.45,29.56,29.42,29.5,265200.0
2004-06-24 09:30:00,29.5,29.7,29.33,29.52,84200.0,29.5,29.7,29.33,29.52,84200.0
2004-06-24 10:00:00,29.49,29.55,29.38,29.46,59800.0,29.49,29.55,29.38,29.46,59800.0
2004-06-24 10:30:00,29.47,29.49,29.35,29.49,55300.0,29.47,29.49,29.35,29.49,55300.0
2004-06-24 11:00:00,29.49,29.5,29.32,29.4,70400.0,29.49,29.5,29.32,29.4,70400.0
2004-06-24 11:30:00,29.39,29.45,29.3,29.32,53400.0,29.39,29.45,29.3,29.32,53400.0
2004-06-24 12:00:00,29.33,29.33,29.21,29.22,60000.0,29.33,29.33,29.21,29.22,60000.0
2004-06-24 12:30:00,29.22,29.25,29.2,29.21,42700.0,29.22,29.25,29.2,29.21,42700.0
2004-06-24 13:00:00,29.21,29.21,29.12,29.14,47200.0,29.21,29.21,29.12,29.14,47200.0
2004-06-24 13:30:00,29.13,29.16,29.02,29.03,57300.0,29.13,29.16,29.02,29.03,57300.0
2004-06-24 14:00:00,29.03,29.16,29.0,29.15,91800.0,29.03,29.16,29.0,29.15,91800.0
2004-06-24 14:30:00,29.17,29.4,29.17,29.3,82300.0,29.17,29.4,29.17,29.3,82300.0
2004-06-24 15:00:00,29.29,29.4,29.18,29.38,94700.0,29.29,29.4,29.18,29.38,94700.0
2004-06-24 15:30:00,29.38,29.38,29.24,29.28,153300.0,29.38,29.38,29.24,29.28,153300.0
2004-06-25 09:30:00,29.34,29.39,29.15,29.19,68900.0,29.34,29.39,29.15,29.19,68900.0
2004-06-25 10:00:00,29.19,29.2,29.07,29.09,72900.0,29.19,29.2,29.07,29.09,72900.0
2004-06-25 10:30:00,29.09,29.35,29.09,29.16,103600.0,29.09,29.35,29.09,29.16,103600.0
2004-06-25 11:00:00,29.16,29.21,29.09,29.17,29900.0,29.16,29.21,29.09,29.17,29900.0
2004-06-25 11:30:00,29.18,29.22,29.03,29.03,85300.0,29.18,29.22,29.03,29.03,85300.0
2004-06-25 12:00:00,29.03,29.08,28.95,29.04,42400.0,29.03,29.08,28.95,29.04,42400.0
2004-06-25 12:30:00,29.04,29.12,28.95,28.99,42500.0,29.04,29.12,28.95,28.99,42500.0
2004-06-25 13:00:00,29.0,29.03,28.95,28.96,30500.0,29.0,29.03,28.95,28.96,30500.0
2004-06-25 13:30:00,28.97,29.01,28.75,28.9,143600.0,28.97,29.01,28.75,28.9,143600.0
2004-06-25 14:00:00,28.92,28.92,28.62,28.73,81900.0,28.92,28.92,28.62,28.73,81900.0
2004-06-25 14:30:00,28.73,28.87,28.68,28.86,75800.0,28.73,28.87,28.68,28.86,75800.0
2004-06-25 15:00:00,28.86,29.0,28.85,28.98,69600.0,28.86,29.0,28.85,28.98,69600.0
2004-06-25 15:30:00,28.98,29.17,28.96,29.14,158700.0,28.98,29.17,28.96,29.14,158700.0
2004-06-28 09:30:00,29.02,29.11,28.75,28.84,223900.0,29.02,29.11,28.75,28.84,223900.0
2004-06-28 10:00:00,28.83,28.85,28.7,28.78,121800.0,28.83,28.85,28.7,28.78,121800.0
2004-06-28 10:30:00,28.76,28.78,28.66,28.75,55500.0,28.76,28.78,28.66,28.75,55500.0
2004-06-28 11:00:00,28.74,28.74,28.39,28.4,153300.0,28.74,28.74,28.39,28.4,153300.0
2004-06-28 11:30:00,28.4,28.44,28.32,28.39,103600.0,28.4,28.44,28.32,28.39,103600.0
2004-06-28 12:00:00,28.35,28.41,28.28,28.39,114100.0,28.35,28.41,28.28,28.39,114100.0
2004-06-28 12:30:00,28.39,28.52,28.36,28.45,51600.0,28.39,28.52,28.36,28.45,51600.0
2004-06-28 13:00:00,28.46,28.56,28.42,28.43,31700.0,28.46,28.56,28.42,28.43,31700.0
2004-06-28 13:30:00,28.45,28.45,28.29,28.29,129900.0,28.45,28.45,28.29,28.29,129900.0
2004-06-28 14:00:00,28.3,28.3,28.07,28.1,137000.0,28.3,28.3,28.07,28.1,137000.0
2004-06-28 14:30:00,28.11,28.16,28.01,28.1,202800.0,28.11,28.16,28.01,28.1,202800.0
2004-06-28 15:00:00,28.1,28.14,28.05,28.1,123500.0,28.1,28.14,28.05,28.1,123500.0
2004-06-28 15:30:00,28.1,28.34,28.09,28.24,304800.0,28.1,28.34,28.09,28.24,304800.0
2004-06-29 09:30:00,28.38,28.56,28.15,28.55,58800.0,28.38,28.56,28.15,28.55,58800.0
2004-06-29 10:00:00,28.56,28.87,28.5,28.87,87900.0,28.56,28.87,28.5,28.87,87900.0
2004-06-29 10:30:00,28.87,28.9,28.61,28.61,85100.0,28.87,28.9,28.61,28.61,85100.0
2004-06-29 11:00:00,28.62,28.69,28.45,28.69,56800.0,28.62,28.69,28.45,28.69,56800.0
2004-06-29 11:30:00,28.69,28.71,28.61,28.68,20000.0,28.69,28.71,28.61,28.68,20000.0
2004-06-29 12:00:00,28.69,28.79,28.67,28.73,40700.0,28.69,28.79,28.67,28.73,40700.0
2004-06-29 12:30:00,28.73,28.73,28.49,28.49,51100.0,28.73,28.73,28.49,28.49,51100.0
2004-06-29 13:00:00,28.49,28.49,28.39,28.46,141000.0,28.49,28.49,28.39,28.46,141000.0
2004-06-29 13:30:00,28.44,28.45,28.39,28.4,37800.0,28.44,28.45,28.39,28.4,37800.0
2004-06-29 14:00:00,28.41,28.42,28.29,28.29,40400.0,28.41,28.42,28.29,28.29,40400.0
2004-06-29 14:30:00,28.29,28.4,28.24,28.37,63400.0,28.29,28.4,28.24,28.37,63400.0
2004-06-29 15:00:00,28.37,28.5,28.36,28.42,264400.0,28.37,28.5,28.36,28.42,264400.0
2004-06-29 15:30:00,28.42,28.63,28.41,28.44,180000.0,28.42,28.63,28.41,28.44,180000.0
2004-06-30 09:30:00,28.35,28.55,28.21,28.51,216500.0,28.35,28.55,28.21,28.51,216500.0
2004-06-30 10:00:00,28.52,28.58,28.4,28.52,125700.0,28.52,28.58,28.4,28.52,125700.0
2004-06-30 10:30:00,28.51,28.73,28.5,28.59,234500.0,28.51,28.73,28.5,28.59,234500.0
2004-06-30 11:00:00,28.58,28.61,28.54,28.58,10700.0,28.58,28.61,28.54,28.58,10700.0
2004-06-30 11:30:00,28.59,28.59,28.45,28.47,25800.0,28.59,28.59,28.45,28.47,25800.0
2004-06-30 12:00:00,28.45,28.53,28.33,28.36,19100.0,28.45,28.53,28.33,28.36,19100.0
2004-06-30 12:30:00,28.36,28.39,28.31,28.32,32500.0,28.36,28.39,28.31,28.32,32500.0
2004-06-30 13:00:00,28.31,28.34,28.3,28.3,24100.0,28.31,28.34,28.3,28.3,24100.0
2004-06-30 13:30:00,28.31,28.36,28.29,28.31,40900.0,28.31,28.36,28.29,28.31,40900.0
2004-06-30 14:00:00,28.32,28.55,28.31,28.35,89100.0,28.32,28.55,28.31,28.35,89100.0
2004-06-30 14:30:00,28.35,28.45,28.32,28.4,65900.0,28.35,28.45,28.32,28.4,65900.0
2004-06-30 15:00:00,28.41,28.5,28.31,28.5,173100.0,28.41,28.5,28.31,28.5,173100.0
2004-06-30 15:30:00,28.48,28.64,28.39,28.4,289800.0,28.48,28.64,28.39,28.4,289800.0
2004-07-01 09:30:00,28.27,30.32,28.17,28.49,109600.0,28.27,30.32,28.17,28.49,109600.0
2004-07-01 10:00:00,28.45,28.51,28.22,28.38,82900.0,28.45,28.51,28.22,28.38,82900.0
2004-07-01 10:30:00,28.36,28.4,28.0,28.03,141100.0,28.36,28.4,28.0,28.03,141100.0
2004-07-01 11:00:00,28.03,28.06,27.62,27.8,99600.0,28.03,28.06,27.62,27.8,99600.0
2004-07-01 11:30:00,27.8,27.82,27.75,27.75,26700.0,27.8,27.82,27.75,27.75,26700.0
2004-07-01 12:00:00,27.75,27.97,27.75,27.96,30100.0,27.75,27.97,27.75,27.96,30100.0
2004-07-01 12:30:00,27.96,28.07,27.95,28.04,26800.0,27.96,28.07,27.95,28.04,26800.0
2004-07-01 13:00:00,28.04,28.06,27.81,27.82,54400.0,28.04,28.06,27.81,27.82,54400.0
2004-07-01 13:30:00,27.82,27.93,27.71,27.79,41200.0,27.82,27.93,27.71,27.79,41200.0
2004-07-01 14:00:00,27.79,27.85,27.68,27.73,28600.0,27.79,27.85,27.68,27.73,28600.0
2004-07-01 14:30:00,27.72,27.88,27.68,27.85,57400.0,27.72,27.88,27.68,27.85,57400.0
2004-07-01 15:00:00,27.84,27.86,27.64,27.77,57600.0,27.84,27.86,27.64,27.77,57600.0
2004-07-01 15:30:00,27.78,28.08,27.77,27.93,233300.0,27.78,28.08,27.77,27.93,233300.0
2004-07-02 09:30:00,27.82,28.18,27.5,27.51,60500.0,27.82,28.18,27.5,27.51,60500.0
2004-07-02 10:00:00,27.5,27.66,27.47,27.59,48300.0,27.5,27.66,27.47,27.59,48300.0
2004-07-02 10:30:00,27.6,27.6,27.2,27.25,81000.0,27.6,27.6,27.2,27.25,81000.0
2004-07-02 11:00:00,27.22,27.38,27.14,27.38,86400.0,27.22,27.38,27.14,27.38,86400.0
2004-07-02 11:30:00,27.39,27.54,27.37,27.45,72400.0,27.39,27.54,27.37,27.45,72400.0
2004-07-02 12:00:00,27.45,27.6,27.45,27.58,85200.0,27.45,27.6,27.45,27.58,85200.0
2004-07-02 12:30:00,27.58,27.76,27.57,27.74,70300.0,27.58,27.76,27.57,27.74,70300.0
2004-07-02 13:00:00,27.74,27.74,27.69,27.69,28300.0,27.74,27.74,27.69,27.69,28300.0
2004-07-02 13:30:00,27.7,27.71,27.65,27.65,37500.0,27.7,27.71,27.65,27.65,37500.0
2004-07-02 14:00:00,27.65,27.72,27.64,27.72,26000.0,27.65,27.72,27.64,27.72,26000.0
2004-07-02 14:30:00,27.73,27.77,27.7,27.75,27800.0,27.73,27.77,27.7,27.75,27800.0
2004-07-02 15:00:00,27.75,27.78,27.7,27.74,34900.0,27.75,27.78,27.7,27.74,34900.0
2004-07-02 15:30:00,27.72,27.84,27.67,27.67,102000.0,27.72,27.84,27.67,27.67,102000.0
2004-07-06 09:30:00,27.88,28.08,26.98,27.11,140300.0,27.88,28.08,26.98,27.11,140300.0
2004-07-06 10:00:00,27.11,27.21,27.0,27.19,82300.0,27.11,27.21,27.0,27.19,82300.0
2004-07-06 10:30:00,27.19,27.28,27.06,27.21,58200.0,27.19,27.28,27.06,27.21,58200.0
2004-07-06 11:00:00,27.21,27.21,26.91,26.91,37900.0,27.21,27.21,26.91,26.91,37900.0
2004-07-06 11:30:00,26.93,26.93,26.76,26.78,23500.0,26.93,26.93,26.76,26.78,23500.0
2004-07-06 12:00:00,26.76,26.91,26.75,26.9,30500.0,26.76,26.91,26.75,26.9,30500.0
2004-07-06 12:30:00,26.9,26.91,26.76,26.78,26600.0,26.9,26.91,26.76,26.78,26600.0
2004-07-06 13:00:00,26.8,26.86,26.73,26.78,78700.0,26.8,26.86,26.73,26.78,78700.0
2004-07-06 13:30:00,26.76,26.77,26.64,26.64,39100.0,26.76,26.77,26.64,26.64,39100.0
2004-07-06 14:00:00,26.63,26.74,26.53,26.53,27000.0,26.63,26.74,26.53,26.53,27000.0
2004-07-06 14:30:00,26.55,26.72,26.53,26.68,43000.0,26.55,26.72,26.53,26.68,43000.0
2004-07-06 15:00:00,26.68,26.73,26.66,26.69,58900.0,26.68,26.73,26.66,26.69,58900.0
2004-07-06 15:30:00,26.69,26.75,26.63,26.63,211900.0,26.69,26.75,26.63,26.63,211900.0
2004-07-07 09:30:00,26.83,27.2,26.74,27.03,94200.0,26.83,27.2,26.74,27.03,94200.0
2004-07-07 10:00:00,27.04,27.1,26.9,26.95,22500.0,27.04,27.1,26.9,26.95,22500.0
2004-07-07 10:30:00,26.95,27.03,26.92,27.01,36300.0,26.95,27.03,26.92,27.01,36300.0
2004-07-07 11:00:00,27.01,27.04,26.85,26.85,23300.0,27.01,27.04,26.85,26.85,23300.0
2004-07-07 11:30:00,26.84,26.91,26.79,26.9,12000.0,26.84,26.91,26.79,26.9,12000.0
2004-07-07 12:00:00,26.91,27.07,26.9,26.92,31600.0,26.91,27.07,26.9,26.92,31600.0
2004-07-07 12:30:00,26.91,26.91,26.8,26.8,14300.0,26.91,26.91,26.8,26.8,14300.0
2004-07-07 13:00:00,26.81,27.0,26.8,26.97,42300.0,26.81,27.0,26.8,26.97,42300.0
2004-07-07 13:30:00,26.96,26.96,26.7,26.7,100200.0,26.96,26.96,26.7,26.7,100200.0
2004-07-07 14:00:00,26.69,26.71,26.64,26.68,64300.0,26.69,26.71,26.64,26.68,64300.0
2004-07-07 14:30:00,26.68,26.74,26.67,26.69,56900.0,26.68,26.74,26.67,26.69,56900.0
2004-07-07 15:00:00,26.71,26.71,26.5,26.5,39200.0,26.71,26.71,26.5,26.5,39200.0
2004-07-07 15:30:00,26.52,26.64,26.49,26.58,148800.0,26.52,26.64,26.49,26.58,148800.0
2004-07-08 09:30:00,26.55,26.69,26.21,26.37,61600.0,26.55,26.69,26.21,26.37,61600.0
2004-07-08 10:00:00,26.37,26.47,26.17,26.36,85100.0,26.37,26.47,26.17,26.36,85100.0
2004-07-08 10:30:00,26.37,26.39,26.31,26.36,27600.0,26.37,26.39,26.31,26.36,27600.0
2004-07-08 11:00:00,26.38,26.67,26.31,26.63,65100.0,26.38,26.67,26.31,26.63,65100.0
2004-07-08 11:30:00,26.63,26.74,26.62,26.64,29900.0,26.63,26.74,26.62,26.64,29900.0
2004-07-08 12:00:00,26.64,26.76,26.64,26.64,41100.0,26.64,26.76,26.64,26.64,41100.0
2004-07-08 12:30:00,26.65,26.7,26.5,26.53,20100.0,26.65,26.7,26.5,26.53,20100.0
2004-07-08 13:00:00,26.52,26.67,26.44,26.61,72000.0,26.52,26.67,26.44,26.61,72000.0
2004-07-08 13:30:00,26.59,26.69,26.37,26.41,54400.0,26.59,26.69,26.37,26.41,54400.0
2004-07-08 14:00:00,26.4,26.42,26.3,26.31,36500.0,26.4,26.42,26.3,26.31,36500.0
2004-07-08 14:30:00,26.32,26.41,26.24,26.41,73700.0,26.32,26.41,26.24,26.41,73700.0
2004-07-08 15:00:00,26.4,26.46,26.32,26.35,38000.0,26.4,26.46,26.32,26.35,38000.0
2004-07-08 15:30:00,26.35,26.4,26.2,26.23,113300.0,26.35,26.4,26.2,26.23,113300.0
2004-07-09 09:30:00,26.31,26.86,26.26,26.86,132000.0,26.31,26.86,26.26,26.86,132000.0
2004-07-09 10:00:00,26.86,27.01,26.57,26.76,137200.0,26.86,27.01,26.57,26.76,137200.0
2004-07-09 10:30:00,26.76,26.76,26.54,26.54,30400.0,26.76,26.76,26.54,26.54,30400.0
2004-07-09 11:00:00,26.55,26.83,26.54,26.83,37100.0,26.55,26.83,26.54,26.83,37100.0
2004-07-09 11:30:00,26.82,26.87,26.75,26.84,38200.0,26.82,26.87,26.75,26.84,38200.0
2004-07-09 12:00:00,26.85,26.86,26.78,26.82,15700.0,26.85,26.86,26.78,26.82,15700.0
2004-07-09 12:30:00,26.82,26.99,26.79,26.94,31900.0,26.82,26.99,26.79,26.94,31900.0
2004-07-09 13:00:00,26.94,26.94,26.69,26.69,33700.0,26.94,26.94,26.69,26.69,33700.0
2004-07-09 13:30:00,26.71,26.78,26.64,26.76,15900.0,26.71,26.78,26.64,26.76,15900.0
2004-07-09 14:00:00,26.76,26.78,26.57,26.68,37800.0,26.76,26.78,26.57,26.68,37800.0
2004-07-09 14:30:00,26.7,26.71,26.56,26.56,34200.0,26.7,26.71,26.56,26.56,34200.0
2004-07-09 15:00:00,26.56,26.64,26.5,26.64,152000.0,26.56,26.64,26.5,26.64,152000.0
2004-07-09 15:30:00,26.62,26.72,26.56,26.58,310100.0,26.62,26.72,26.56,26.58,310100.0
2004-07-12 09:30:00,26.31,26.58,26.29,26.34,51300.0,26.31,26.58,26.29,26.34,51300.0
2004-07-12 10:00:00,26.39,26.39,26.12,26.23,72300.0,26.39,26.39,26.12,26.23,72300.0
2004-07-12 10:30:00,26.22,26.53,26.07,26.53,69500.0,26.22,26.53,26.07,26.53,69500.0
2004-07-12 11:00:00,26.53,26.71,26.49,26.58,131900.0,26.53,26.71,26.49,26.58,131900.0
2004-07-12 11:30:00,26.59,26.75,26.53,26.54,103500.0,26.59,26.75,26.53,26.54,103500.0
2004-07-12 12:00:00,26.54,26.68,26.5,26.67,28100.0,26.54,26.68,26.5,26.67,28100.0
2004-07-12 12:30:00,26.68,26.7,26.54,26.54,63700.0,26.68,26.7,26.54,26.54,63700.0
2004-07-12 13:00:00,26.53,26.55,26.36,26.39,30500.0,26.53,26.55,26.36,26.39,30500.0
2004-07-12 13:30:00,26.39,26.4,26.29,26.3,25800.0,26.39,26.4,26.29,26.3,25800.0
2004-07-12 14:00:00,26.3,26.38,26.29,26.35,59600.0,26.3,26.38,26.29,26.35,59600.0
2004-07-12 14:30:00,26.35,26.5,26.31,26.31,74200.0,26.35,26.5,26.31,26.31,74200.0
2004-07-12 15:00:00,26.31,26.47,26.3,26.43,70700.0,26.31,26.47,26.3,26.43,70700.0
2004-07-12 15:30:00,26.44,26.49,26.25,26.36,107200.0,26.44,26.49,26.25,26.36,107200.0
2004-07-13 09:30:00,26.5,26.73,26.35,26.71,78200.0,26.5,26.73,26.35,26.71,78200.0
2004-07-13 10:00:00,26.71,26.74,26.63,26.7,50100.0,26.71,26.74,26.63,26.7,50100.0
2004-07-13 10:30:00,26.71,26.75,26.6,26.62,61500.0,26.71,26.75,26.6,26.62,61500.0
2004-07-13 11:00:00,26.63,26.71,26.6,26.71,49900.0,26.63,26.71,26.6,26.71,49900.0
2004-07-13 11:30:00,26.7,26.71,26.62,26.68,38800.0,26.7,26.71,26.62,26.68,38800.0
2004-07-13 12:00:00,26.7,26.84,26.65,26.82,72300.0,26.7,26.84,26.65,26.82,72300.0
2004-07-13 12:30:00,26.82,27.05,26.81,27.0,73300.0,26.82,27.05,26.81,27.0,73300.0
2004-07-13 13:00:00,27.0,27.01,26.81,26.84,189800.0,27.0,27.01,26.81,26.84,189800.0
2004-07-13 13:30:00,26.83,26.83,26.59,26.65,86600.0,26.83,26.83,26.59,26.65,86600.0
2004-07-13 14:00:00,26.65,26.7,26.59,26.62,49100.0,26.65,26.7,26.59,26.62,49100.0
2004-07-13 14:30:00,26.63,26.74,26.6,26.62,94400.0,26.63,26.74,26.6,26.62,94400.0
2004-07-13 15:00:00,26.61,26.65,26.5,26.5,110900.0,26.61,26.65,26.5,26.5,110900.0
2004-07-13 15:30:00,26.5,26.66,26.5,26.66,111200.0,26.5,26.66,26.5,26.66,111200.0
2004-07-14 09:30:00,26.36,26.9,26.24,26.6,80900.0,26.36,26.9,26.24,26.6,80900.0
2004-07-14 10:00:00,26.58,26.87,26.51,26.87,78800.0,26.58,26.87,26.51,26.87,78800.0
2004-07-14 10:30:00,26.86,27.05,26.83,27.03,45400.0,26.86,27.05,26.83,27.03,45400.0
2004-07-14 11:00:00,27.03,27.03,26.88,26.98,24600.0,27.03,27.03,26.88,26.98,24600.0
2004-07-14 11:30:00,26.97,27.11,26.92,27.01,42800.0,26.97,27.11,26.92,27.01,42800.0
2004-07-14 12:00:00,27.0,27.04,26.91,26.92,20800.0,27.0,27.04,26.91,26.92,20800.0
2004-07-14 12:30:00,26.9,26.9,26.57,26.59,52800.0,26.9,26.9,26.57,26.59,52800.0
2004-07-14 13:00:00,26.59,26.6,26.46,26.54,31400.0,26.59,26.6,26.46,26.54,31400.0
2004-07-14 13:30:00,26.54,26.62,26.5,26.57,24300.0,26.54,26.62,26.5,26.57,24300.0
2004-07-14 14:00:00,26.59,26.6,26.49,26.5,12700.0,26.59,26.6,26.49,26.5,12700.0
2004-07-14 14:30:00,26.5,26.5,26.16,26.22,58000.0,26.5,26.5,26.16,26.22,58000.0
2004-07-14 15:00:00,26.21,26.25,26.12,26.12,38800.0,26.21,26.25,26.12,26.12,38800.0
2004-07-14 15:30:00,26.12,26.33,26.11,26.15,95800.0,26.12,26.33,26.11,26.15,95800.0
2004-07-15 09:30:00,26.1,26.23,25.92,26.2,73600.0,26.1,26.23,25.92,26.2,73600.0
2004-07-15 10:00:00,26.2,26.25,26.05,26.14,58700.0,26.2,26.25,26.05,26.14,58700.0
2004-07-15 10:30:00,26.13,26.26,26.06,26.15,32900.0,26.13,26.26,26.06,26.15,32900.0
2004-07-15 11:00:00,26.15,26.44,26.14,26.34,90500.0,26.15,26.44,26.14,26.34,90500.0
2004-07-15 11:30:00,26.34,26.36,26.16,26.16,48600.0,26.34,26.36,26.16,26.16,48600.0
2004-07-15 12:00:00,26.19,26.22,26.07,26.2,83700.0,26.19,26.22,26.07,26.2,83700.0
2004-07-15 12:30:00,26.2,26.23,26.12,26.22,74500.0,26.2,26.23,26.12,26.22,74500.0
2004-07-15 13:00:00,26.22,26.25,26.08,26.11,33200.0,26.22,26.25,26.08,26.11,33200.0
2004-07-15 13:30:00,26.11,26.15,25.92,25.98,84600.0,26.11,26.15,25.92,25.98,84600.0
2004-07-15 14:00:00,25.99,26.09,25.93,25.94,66400.0,25.99,26.09,25.93,25.94,66400.0
2004-07-15 14:30:00,25.94,25.97,25.81,25.81,90600.0,25.94,25.97,25.81,25.81,90600.0
2004-07-15 15:00:00,25.83,25.92,25.78,25.78,68900.0,25.83,25.92,25.78,25.78,68900.0
2004-07-15 15:30:00,25.78,25.81,25.66,25.72,131000.0,25.78,25.81,25.66,25.72,131000.0
2004-07-16 09:30:00,25.75,25.75,25.34,25.38,96600.0,25.75,25.75,25.34,25.38,96600.0
2004-07-16 10:00:00,25.38,25.44,25.19,25.35,89400.0,25.38,25.44,25.19,25.35,89400.0
2004-07-16 10:30:00,25.36,25.37,25.1,25.16,68200.0,25.36,25.37,25.1,25.16,68200.0
2004-07-16 11:00:00,25.16,25.38,25.15,25.3,35100.0,25.16,25.38,25.15,25.3,35100.0
2004-07-16 11:30:00,25.32,25.36,25.19,25.21,32200.0,25.32,25.36,25.19,25.21,32200.0
2004-07-16 12:00:00,25.21,25.23,25.07,25.13,21700.0,25.21,25.23,25.07,25.13,21700.0
2004-07-16 12:30:00,25.14,25.25,25.13,25.2,37000.0,25.14,25.25,25.13,25.2,37000.0
2004-07-16 13:00:00,25.2,25.26,25.13,25.19,26400.0,25.2,25.26,25.13,25.19,26400.0
2004-07-16 13:30:00,25.18,25.2,25.1,25.15,41000.0,25.18,25.2,25.1,25.15,41000.0
2004-07-16 14:00:00,25.14,25.15,25.07,25.09,47900.0,25.14,25.15,25.07,25.09,47900.0
2004-07-16 14:30:00,25.08,25.2,25.03,25.16,58700.0,25.08,25.2,25.03,25.16,58700.0
2004-07-16 15:00:00,25.15,25.18,25.1,25.15,48200.0,25.15,25.18,25.1,25.15,48200.0
2004-07-16 15:30:00,25.15,25.15,24.95,24.98,222900.0,25.15,25.15,24.95,24.98,222900.0
2004-07-19 09:30:00,25.19,25.48,25.02,25.41,108400.0,25.19,25.48,25.02,25.41,108400.0
2004-07-19 10:00:00,25.41,25.64,25.27,25.28,195400.0,25.41,25.64,25.27,25.28,195400.0
2004-07-19 10:30:00,25.28,25.42,25.23,25.34,66400.0,25.28,25.42,25.23,25.34,66400.0
2004-07-19 11:00:00,25.34,25.6,25.32,25.53,69900.0,25.34,25.6,25.32,25.53,69900.0
2004-07-19 11:30:00,25.53,25.53,25.4,25.4,37700.0,25.53,25.53,25.4,25.4,37700.0
2004-07-19 12:00:00,25.41,25.49,25.39,25.43,25900.0,25.41,25.49,25.39,25.43,25900.0
2004-07-19 12:30:00,25.43,25.43,25.25,25.26,34600.0,25.43,25.43,25.25,25.26,34600.0
2004-07-19 13:00:00,25.26,25.28,25.05,25.07,71100.0,25.26,25.28,25.05,25.07,71100.0
2004-07-19 13:30:00,25.07,25.1,24.99,25.08,47200.0,25.07,25.1,24.99,25.08,47200.0
2004-07-19 14:00:00,25.07,25.45,25.06,25.43,48200.0,25.07,25.45,25.06,25.43,48200.0
2004-07-19 14:30:00,25.43,25.43,25.23,25.25,60500.0,25.43,25.43,25.23,25.25,60500.0
2004-07-19 15:00:00,25.25,25.35,25.16,25.29,58500.0,25.25,25.35,25.16,25.29,58500.0
2004-07-19 15:30:00,25.3,25.3,25.15,25.2,104700.0,25.3,25.3,25.15,25.2,104700.0
2004-07-20 09:30:00,25.21,25.32,25.07,25.1,42400.0,25.21,25.32,25.07,25.1,42400.0
2004-07-20 10:00:00,25.09,25.16,25.03,25.14,70300.0,25.09,25.16,25.03,25.14,70300.0
2004-07-20 10:30:00,25.14,25.3,25.03,25.3,100300.0,25.14,25.3,25.03,25.3,100300.0
2004-07-20 11:00:00,25.3,25.32,25.18,25.23,52500.0,25.3,25.32,25.18,25.23,52500.0
2004-07-20 11:30:00,25.24,25.24,25.11,25.13,26100.0,25.24,25.24,25.11,25.13,26100.0
2004-07-20 12:00:00,25.14,25.15,25.03,25.08,43300.0,25.14,25.15,25.03,25.08,43300.0
2004-07-20 12:30:00,25.08,25.09,25.04,25.05,34700.0,25.08,25.09,25.04,25.05,34700.0
2004-07-20 13:00:00,25.05,25.21,25.02,25.17,59900.0,25.05,25.21,25.02,25.17,59900.0
2004-07-20 13:30:00,25.17,25.4,25.15,25.37,49100.0,25.17,25.4,25.15,25.37,49100.0
2004-07-20 14:00:00,25.37,25.41,25.36,25.4,21800.0,25.37,25.41,25.36,25.4,21800.0
2004-07-20 14:30:00,25.4,25.4,25.28,25.34,54400.0,25.4,25.4,25.28,25.34,54400.0
2004-07-20 15:00:00,25.34,25.53,25.34,25.53,40300.0,25.34,25.53,25.34,25.53,40300.0
2004-07-20 15:30:00,25.55,25.69,25.53,25.69,130100.0,25.55,25.69,25.53,25.69,130100.0
2004-07-21 09:30:00,25.73,26.14,25.65,25.9,115100.0,25.73,26.14,25.65,25.9,115100.0
2004-07-21 10:00:00,25.88,26.04,25.88,25.94,53400.0,25.88,26.04,25.88,25.94,53400.0
2004-07-21 10:30:00,25.96,26.04,25.86,25.95,39200.0,25.96,26.04,25.86,25.95,39200.0
2004-07-21 11:00:00,25.96,25.97,25.8,25.9,66400.0,25.96,25.97,25.8,25.9,66400.0
2004-07-21 11:30:00,25.89,25.96,25.86,25.86,40900.0,25.89,25.96,25.86,25.86,40900.0
2004-07-21 12:00:00,25.87,25.89,25.61,25.7,53300.0,25.87,25.89,25.61,25.7,53300.0
2004-07-21 12:30:00,25.71,25.74,25.44,25.45,62000.0,25.71,25.74,25.44,25.45,62000.0
2004-07-21 13:00:00,25.46,25.6,24.81,24.85,207400.0,25.46,25.6,24.81,24.85,207400.0
2004-07-21 13:30:00,24.86,25.03,24.86,24.98,70700.0,24.86,25.03,24.86,24.98,70700.0
2004-07-21 14:00:00,24.98,25.08,24.94,24.98,90100.0,24.98,25.08,24.94,24.98,90100.0
2004-07-21 14:30:00,24.97,25.12,24.97,25.05,78800.0,24.97,25.12,24.97,25.05,78800.0
2004-07-21 15:00:00,25.05,25.06,24.79,24.79,132800.0,25.05,25.06,24.79,24.79,132800.0
2004-07-21 15:30:00,24.79,24.88,24.53,24.71,221200.0,24.79,24.88,24.53,24.71,221200.0
2004-07-22 09:30:00,25.0,25.02,24.71,24.94,102000.0,25.0,25.02,24.71,24.94,102000.0
2004-07-22 10:00:00,24.94,24.95,24.6,24.68,106300.0,24.94,24.95,24.6,24.68,106300.0
2004-07-22 10:30:00,24.67,24.86,24.63,24.66,97400.0,24.67,24.86,24.63,24.66,97400.0
2004-07-22 11:00:00,24.66,24.73,24.29,24.44,144700.0,24.66,24.73,24.29,24.44,144700.0
2004-07-22 11:30:00,24.43,24.51,24.23,24.51,62500.0,24.43,24.51,24.23,24.51,62500.0
2004-07-22 12:00:00,24.51,24.52,24.45,24.5,73800.0,24.51,24.52,24.45,24.5,73800.0
2004-07-22 12:30:00,24.49,24.56,24.42,24.49,87600.0,24.49,24.56,24.42,24.49,87600.0
2004-07-22 13:00:00,24.48,24.65,24.48,24.56,105900.0,24.48,24.65,24.48,24.56,105900.0
2004-07-22 13:30:00,24.58,24.58,24.56,24.58,1900.0,24.58,24.58,24.56,24.58,1900.0
2004-07-22 14:00:00,24.6,24.77,24.6,24.69,118300.0,24.6,24.77,24.6,24.69,118300.0
2004-07-22 14:30:00,24.72,24.75,24.54,24.65,284800.0,24.72,24.75,24.54,24.65,284800.0
2004-07-22 15:00:00,24.64,24.72,24.45,24.72,194100.0,24.64,24.72,24.45,24.72,194100.0
2004-07-22 15:30:00,24.71,24.72,24.56,24.6,238700.0,24.71,24.72,24.56,24.6,238700.0
2004-07-23 09:30:00,24.48,24.61,24.33,24.36,110000.0,24.48,24.61,24.33,24.36,110000.0
2004-07-23 10:00:00,24.36,24.46,24.17,24.28,93800.0,24.36,24.46,24.17,24.28,93800.0
2004-07-23 10:30:00,24.3,24.45,24.26,24.44,51600.0,24.3,24.45,24.26,24.44,51600.0
2004-07-23 11:00:00,24.42,24.45,24.26,24.35,53700.0,24.42,24.45,24.26,24.35,53700.0
2004-07-23 11:30:00,24.31,24.39,24.28,24.38,160000.0,24.31,24.39,24.28,24.38,160000.0
2004-07-23 12:00:00,24.36,24.38,24.2,24.27,112600.0,24.36,24.38,24.2,24.27,112600.0
2004-07-23 12:30:00,24.24,24.27,24.11,24.21,78700.0,24.24,24.27,24.11,24.21,78700.0
2004-07-23 13:00:00,24.23,24.38,24.23,24.33,32000.0,24.23,24.38,24.23,24.33,32000.0
2004-07-23 13:30:00,24.33,24.33,24.19,24.25,31700.0,24.33,24.33,24.19,24.25,31700.0
2004-07-23 14:00:00,24.25,24.3,24.11,24.17,93800.0,24.25,24.3,24.11,24.17,93800.0
2004-07-23 14:30:00,24.18,24.26,24.13,24.19,38600.0,24.18,24.26,24.13,24.19,38600.0
2004-07-23 15:00:00,24.21,24.26,23.91,24.26,158700.0,24.21,24.26,23.91,24.26,158700.0
2004-07-23 15:30:00,24.25,24.33,24.09,24.12,190600.0,24.25,24.33,24.09,24.12,190600.0
2004-07-26 09:30:00,24.15,24.46,24.02,24.44,347300.0,24.15,24.46,24.02,24.44,347300.0
2004-07-26 10:00:00,24.43,24.55,24.13,24.3,150900.0,24.43,24.55,24.13,24.3,150900.0
2004-07-26 10:30:00,24.3,24.35,24.13,24.2,231200.0,24.3,24.35,24.13,24.2,231200.0
2004-07-26 11:00:00,24.2,24.25,24.02,24.13,143700.0,24.2,24.25,24.02,24.13,143700.0
2004-07-26 11:30:00,24.13,24.2,24.03,24.12,87000.0,24.13,24.2,24.03,24.12,87000.0
2004-07-26 12:00:00,24.13,24.23,24.13,24.17,82700.0,24.13,24.23,24.13,24.17,82700.0
2004-07-26 12:30:00,24.19,24.32,24.09,24.23,201900.0,24.19,24.32,24.09,24.23,201900.0
2004-07-26 13:00:00,24.21,24.24,24.04,24.16,325000.0,24.21,24.24,24.04,24.16,325000.0
2004-07-26 13:30:00,24.16,24.16,23.91,23.94,120400.0,24.16,24.16,23.91,23.94,120400.0
2004-07-26 14:00:00,23.97,23.98,23.79,23.83,92500.0,23.97,23.98,23.79,23.83,92500.0
2004-07-26 14:30:00,23.85,23.85,23.65,23.7,97800.0,23.85,23.85,23.65,23.7,97800.0
2004-07-26 15:00:00,23.7,23.8,23.65,23.75,91500.0,23.7,23.8,23.65,23.75,91500.0
2004-07-26 15:30:00,23.75,23.93,23.74,23.91,219400.0,23.75,23.93,23.74,23.91,219400.0
2004-07-27 09:30:00,24.04,24.17,23.86,24.06,85100.0,24.04,24.17,23.86,24.06,85100.0
2004-07-27 10:00:00,24.06,24.13,23.98,24.08,195500.0,24.06,24.13,23.98,24.08,195500.0
2004-07-27 10:30:00,24.07,24.09,23.69,23.75,163600.0,24.07,24.09,23.69,23.75,163600.0
2004-07-27 11:00:00,23.75,23.91,23.75,23.9,100700.0,23.75,23.91,23.75,23.9,100700.0
2004-07-27 11:30:00,23.89,24.03,23.87,24.02,54700.0,23.89,24.03,23.87,24.02,54700.0
2004-07-27 12:00:00,24.03,24.05,23.95,24.03,166900.0,24.03,24.05,23.95,24.03,166900.0
2004-07-27 12:30:00,24.02,24.06,23.89,24.05,109000.0,24.02,24.06,23.89,24.05,109000.0
2004-07-27 13:00:00,24.05,24.1,23.97,24.02,42000.0,24.05,24.1,23.97,24.02,42000.0
2004-07-27 13:30:00,24.01,24.05,23.89,24.04,61000.0,24.01,24.05,23.89,24.04,61000.0
2004-07-27 14:00:00,24.04,24.06,23.95,24.0,46500.0,24.04,24.06,23.95,24.0,46500.0
2004-07-27 14:30:00,24.0,24.12,23.96,24.1,117000.0,24.0,24.12,23.96,24.1,117000.0
2004-07-27 15:00:00,24.09,24.14,24.02,24.12,139300.0,24.09,24.14,24.02,24.12,139300.0
2004-07-27 15:30:00,24.13,24.13,23.92,24.07,340500.0,24.13,24.13,23.92,24.07,340500.0
2004-07-28 09:30:00,24.0,24.54,23.95,24.22,141200.0,24.0,24.54,23.95,24.22,141200.0
2004-07-28 10:00:00,24.23,24.38,24.17,24.33,139200.0,24.23,24.38,24.17,24.33,139200.0
2004-07-28 10:30:00,24.33,24.43,24.25,24.29,97600.0,24.33,24.43,24.25,24.29,97600.0
2004-07-28 11:00:00,24.29,24.32,24.12,24.24,45600.0,24.29,24.32,24.12,24.24,45600.0
2004-07-28 11:30:00,24.24,24.25,24.12,24.15,40700.0,24.24,24.25,24.12,24.15,40700.0
2004-07-28 12:00:00,24.14,24.16,23.88,23.94,34400.0,24.14,24.16,23.88,23.94,34400.0
2004-07-28 12:30:00,23.95,23.97,23.85,23.92,51400.0,23.95,23.97,23.85,23.92,51400.0
2004-07-28 13:00:00,23.92,24.05,23.92,23.97,34400.0,23.92,24.05,23.92,23.97,34400.0
2004-07-28 13:30:00,23.98,24.09,23.94,24.05,55800.0,23.98,24.09,23.94,24.05,55800.0
2004-07-28 14:00:00,24.05,24.38,24.05,24.3,115900.0,24.05,24.38,24.05,24.3,115900.0
2004-07-28 14:30:00,24.31,24.6,24.31,24.58,162900.0,24.31,24.6,24.31,24.58,162900.0
2004-07-28 15:00:00,24.59,24.91,24.56,24.9,173100.0,24.59,24.91,24.56,24.9,173100.0
2004-07-28 15:30:00,24.89,24.93,24.77,24.85,196400.0,24.89,24.93,24.77,24.85,196400.0
2004-07-29 09:30:00,25.12,25.35,25.11,25.29,108000.0,25.12,25.35,25.11,25.29,108000.0
2004-07-29 10:00:00,25.29,25.3,24.96,25.11,132400.0,25.29,25.3,24.96,25.11,132400.0
2004-07-29 10:30:00,25.12,25.18,25.01,25.08,24800.0,25.12,25.18,25.01,25.08,24800.0
2004-07-29 11:00:00,25.08,25.14,24.97,24.97,41200.0,25.08,25.14,24.97,24.97,41200.0
2004-07-29 11:30:00,24.97,25.0,24.93,24.97,24500.0,24.97,25.0,24.93,24.97,24500.0
2004-07-29 12:00:00,24.97,25.0,24.9,25.0,52200.0,24.97,25.0,24.9,25.0,52200.0
2004-07-29 12:30:00,24.99,25.02,24.95,24.97,34700.0,24.99,25.02,24.95,24.97,34700.0
2004-07-29 13:00:00,24.96,25.0,24.89,24.98,46600.0,24.96,25.0,24.89,24.98,46600.0
2004-07-29 13:30:00,25.0,25.0,24.89,24.9,35900.0,25.0,25.0,24.89,24.9,35900.0
2004-07-29 14:00:00,24.93,24.93,24.69,24.85,53400.0,24.93,24.93,24.69,24.85,53400.0
2004-07-29 14:30:00,24.85,24.93,24.83,24.91,26000.0,24.85,24.93,24.83,24.91,26000.0
2004-07-29 15:00:00,24.91,25.0,24.91,24.93,85800.0,24.91,25.0,24.91,24.93,85800.0
2004-07-29 15:30:00,24.93,25.0,24.93,24.98,116800.0,24.93,25.0,24.93,24.98,116800.0
2004-07-30 09:30:00,25.02,25.08,24.73,24.91,236700.0,25.02,25.08,24.73,24.91,236700.0
2004-07-30 10:00:00,24.89,25.05,24.75,24.8,137800.0,24.89,25.05,24.75,24.8,137800.0
2004-07-30 10:30:00,24.83,25.36,24.79,25.36,151000.0,24.83,25.36,24.79,25.36,151000.0
2004-07-30 11:00:00,25.35,25.58,25.31,25.41,152700.0,25.35,25.58,25.31,25.41,152700.0
2004-07-30 11:30:00,25.41,25.49,25.34,25.35,37800.0,25.41,25.49,25.34,25.35,37800.0
2004-07-30 12:00:00,25.35,25.45,25.28,25.44,46300.0,25.35,25.45,25.28,25.44,46300.0
2004-07-30 12:30:00,25.45,25.49,25.38,25.44,24200.0,25.45,25.49,25.38,25.44,24200.0
2004-07-30 13:00:00,25.44,25.45,25.22,25.24,45200.0,25.44,25.45,25.22,25.24,45200.0
2004-07-30 13:30:00,25.24,25.24,25.13,25.2,37600.0,25.24,25.24,25.13,25.2,37600.0
2004-07-30 14:00:00,25.2,25.3,25.17,25.25,78400.0,25.2,25.3,25.17,25.25,78400.0
2004-07-30 14:30:00,25.25,25.25,25.16,25.2,96200.0,25.25,25.25,25.16,25.2,96200.0
2004-07-30 15:00:00,25.22,25.32,25.19,25.22,130500.0,25.22,25.32,25.19,25.22,130500.0
2004-07-30 15:30:00,25.21,25.48,25.2,25.29,180400.0,25.21,25.48,25.2,25.29,180400.0
2004-08-02 09:30:00,21.93,23.0,18.94,19.92,2414900.0,21.93,23.0,18.94,19.92,2414900.0
2004-08-02 10:00:00,19.93,20.15,18.67,19.68,3169500.0,19.93,20.15,18.67,19.68,3169500.0
2004-08-02 10:30:00,19.68,20.35,19.3,20.33,881100.0,19.68,20.35,19.3,20.33,881100.0
2004-08-02 11:00:00,20.33,21.45,20.22,21.05,999000.0,20.33,21.45,20.22,21.05,999000.0
2004-08-02 11:30:00,21.03,21.23,21.0,21.05,356000.0,21.03,21.23,21.0,21.05,356000.0
2004-08-02 12:00:00,21.05,21.17,20.95,21.13,505400.0,21.05,21.17,20.95,21.13,505400.0
2004-08-02 12:30:00,21.13,21.27,21.04,21.2,532700.0,21.13,21.27,21.04,21.2,532700.0
2004-08-02 13:00:00,21.2,21.78,21.0,21.78,348300.0,21.2,21.78,21.0,21.78,348300.0
2004-08-02 13:30:00,21.76,22.0,21.73,21.9,380000.0,21.76,22.0,21.73,21.9,380000.0
2004-08-02 14:00:00,21.9,22.01,21.87,21.91,254400.0,21.9,22.01,21.87,21.91,254400.0
2004-08-02 14:30:00,21.9,21.98,21.52,21.54,256400.0,21.9,21.98,21.52,21.54,256400.0
2004-08-02 15:00:00,21.55,21.6,21.07,21.15,622300.0,21.55,21.6,21.07,21.15,622300.0
2004-08-02 15:30:00,21.14,21.25,20.9,21.05,1721200.0,21.14,21.25,20.9,21.05,1721200.0
2004-08-03 09:30:00,20.48,21.03,20.48,21.0,381700.0,20.48,21.03,20.48,21.0,381700.0
2004-08-03 10:00:00,20.99,21.1,20.91,20.99,538800.0,20.99,21.1,20.91,20.99,538800.0
2004-08-03 10:30:00,20.97,21.17,20.96,21.0,163800.0,20.97,21.17,20.96,21.0,163800.0
2004-08-03 11:00:00,21.0,21.09,20.97,21.05,173300.0,21.0,21.09,20.97,21.05,173300.0
2004-08-03 11:30:00,21.06,21.09,21.0,21.04,432200.0,21.06,21.09,21.0,21.04,432200.0
2004-08-03 12:00:00,21.04,21.05,20.98,21.0,428800.0,21.04,21.05,20.98,21.0,428800.0
2004-08-03 12:30:00,21.01,21.03,20.99,21.03,534100.0,21.01,21.03,20.99,21.03,534100.0
2004-08-03 13:00:00,21.03,21.05,20.59,20.7,910000.0,21.03,21.05,20.59,20.7,910000.0
2004-08-03 13:30:00,20.7,20.89,20.69,20.81,317300.0,20.7,20.89,20.69,20.81,317300.0
2004-08-03 14:00:00,20.8,21.03,20.79,20.98,180300.0,20.8,21.03,20.79,20.98,180300.0
2004-08-03 14:30:00,20.99,20.99,20.81,20.95,251100.0,20.99,20.99,20.81,20.95,251100.0
2004-08-03 15:00:00,20.95,21.01,20.75,20.78,229800.0,20.95,21.01,20.75,20.78,229800.0
2004-08-03 15:30:00,20.78,20.98,20.74,20.82,462200.0,20.78,20.98,20.74,20.82,462200.0
2004-08-04 09:30:00,20.94,21.29,20.74,21.21,172100.0,20.94,21.29,20.74,21.21,172100.0
2004-08-04 10:00:00,21.21,21.24,20.86,20.9,191200.0,21.21,21.24,20.86,20.9,191200.0
2004-08-04 10:30:00,20.9,21.0,20.9,20.93,138200.0,20.9,21.0,20.9,20.93,138200.0
2004-08-04 11:00:00,20.93,20.93,20.88,20.91,84400.0,20.93,20.93,20.88,20.91,84400.0
2004-08-04 11:30:00,20.9,21.01,20.84,20.97,93900.0,20.9,21.01,20.84,20.97,93900.0
2004-08-04 12:00:00,20.97,20.97,20.9,20.92,69900.0,20.97,20.97,20.9,20.92,69900.0
2004-08-04 12:30:00,20.92,20.93,20.89,20.91,63900.0,20.92,20.93,20.89,20.91,63900.0
2004-08-04 13:00:00,20.91,21.02,20.91,20.97,151500.0,20.91,21.02,20.91,20.97,151500.0
2004-08-04 13:30:00,20.97,21.11,20.97,21.09,196200.0,20.97,21.11,20.97,21.09,196200.0
2004-08-04 14:00:00,21.09,21.35,21.03,21.34,153700.0,21.09,21.35,21.03,21.34,153700.0
2004-08-04 14:30:00,21.34,21.43,21.32,21.39,122900.0,21.34,21.43,21.32,21.39,122900.0
2004-08-04 15:00:00,21.38,21.45,21.32,21.32,82500.0,21.38,21.45,21.32,21.32,82500.0
2004-08-04 15:30:00,21.29,21.36,21.2,21.27,295600.0,21.29,21.36,21.2,21.27,295600.0
2004-08-05 15:30:00,20.86,20.88,20.61,20.65,199400.0,20.86,20.88,20.61,20.65,199400.0
2004-08-06 09:30:00,20.53,20.87,20.41,20.45,120100.0,20.53,20.87,20.41,20.45,120100.0
2004-08-06 10:00:00,20.47,20.67,20.36,20.51,52000.0,20.47,20.67,20.36,20.51,52000.0
2004-08-06 10:30:00,20.52,20.59,20.46,20.53,68400.0,20.52,20.59,20.46,20.53,68400.0
2004-08-06 11:00:00,20.53,20.58,20.5,20.55,63600.0,20.53,20.58,20.5,20.55,63600.0
2004-08-06 11:30:00,20.55,20.56,20.45,20.45,66400.0,20.55,20.56,20.45,20.45,66400.0
2004-08-06 12:00:00,20.44,20.61,20.4,20.61,55400.0,20.44,20.61,20.4,20.61,55400.0
2004-08-06 12:30:00,20.6,20.62,20.51,20.59,36700.0,20.6,20.62,20.51,20.59,36700.0
2004-08-06 13:00:00,20.59,20.59,20.45,20.48,58000.0,20.59,20.59,20.45,20.48,58000.0
2004-08-06 13:30:00,20.48,20.48,20.34,20.45,45400.0,20.48,20.48,20.34,20.45,45400.0
2004-08-06 14:00:00,20.45,20.47,20.35,20.41,50600.0,20.45,20.47,20.35,20.41,50600.0
2004-08-06 14:30:00,20.41,20.44,20.38,20.43,41900.0,20.41,20.44,20.38,20.43,41900.0
2004-08-06 15:00:00,20.43,20.45,20.36,20.37,115000.0,20.43,20.45,20.36,20.37,115000.0
2004-08-06 15:30:00,20.37,20.4,20.2,20.27,188100.0,20.37,20.4,20.2,20.27,188100.0
2004-08-09 09:30:00,20.21,20.56,20.13,20.28,124700.0,20.21,20.56,20.13,20.28,124700.0
2004-08-09 10:00:00,20.29,20.35,19.95,20.3,172000.0,20.29,20.35,19.95,20.3,172000.0
2004-08-09 10:30:00,20.32,20.43,20.32,20.39,68900.0,20.32,20.43,20.32,20.39,68900.0
2004-08-09 11:00:00,20.39,20.43,20.36,20.4,51100.0,20.39,20.43,20.36,20.4,51100.0
2004-08-09 11:30:00,20.4,20.42,20.33,20.37,36200.0,20.4,20.42,20.33,20.37,36200.0
2004-08-09 12:00:00,20.36,20.49,20.28,20.47,123700.0,20.36,20.49,20.28,20.47,123700.0
2004-08-09 12:30:00,20.48,20.49,20.36,20.43,67900.0,20.48,20.49,20.36,20.43,67900.0
2004-08-09 13:00:00,20.43,20.5,20.4,20.42,58600.0,20.43,20.5,20.4,20.42,58600.0
2004-08-09 13:30:00,20.43,20.44,20.3,20.35,117500.0,20.43,20.44,20.3,20.35,117500.0
2004-08-09 14:00:00,20.35,20.42,20.27,20.42,97400.0,20.35,20.42,20.27,20.42,97400.0
2004-08-09 14:30:00,20.42,20.52,20.41,20.51,63700.0,20.42,20.52,20.41,20.51,63700.0
2004-08-09 15:00:00,20.51,20.52,20.47,20.5,107200.0,20.51,20.52,20.47,20.5,107200.0
2004-08-09 15:30:00,20.5,20.55,20.31,20.55,221800.0,20.5,20.55,20.31,20.55,221800.0
2004-08-10 09:30:00,20.6,20.66,20.46,20.54,66100.0,20.6,20.66,20.46,20.54,66100.0
2004-08-10 10:00:00,20.52,20.59,20.43,20.5,95600.0,20.52,20.59,20.43,20.5,95600.0
2004-08-10 10:30:00,20.51,20.58,20.48,20.58,66200.0,20.51,20.58,20.48,20.58,66200.0
2004-08-10 11:00:00,20.57,20.6,20.55,20.59,27700.0,20.57,20.6,20.55,20.59,27700.0
2004-08-10 11:30:00,20.58,20.65,20.58,20.61,31400.0,20.58,20.65,20.58,20.61,31400.0
2004-08-10 12:00:00,20.58,20.63,20.58,20.6,6600.0,20.58,20.63,20.58,20.6,6600.0
2004-08-10 12:30:00,20.6,20.63,20.54,20.6,26700.0,20.6,20.63,20.54,20.6,26700.0
2004-08-10 13:00:00,20.6,20.66,20.6,20.63,26000.0,20.6,20.66,20.6,20.63,26000.0
2004-08-10 13:30:00,20.63,20.68,20.62,20.64,20600.0,20.63,20.68,20.62,20.64,20600.0
2004-08-10 14:00:00,20.63,20.64,20.5,20.5,73300.0,20.63,20.64,20.5,20.5,73300.0
2004-08-10 14:30:00,20.5,20.57,20.4,20.5,103900.0,20.5,20.57,20.4,20.5,103900.0
2004-08-10 15:00:00,20.5,20.7,20.5,20.59,172300.0,20.5,20.7,20.5,20.59,172300.0
2004-08-10 15:30:00,20.59,20.78,20.5,20.78,328200.0,20.59,20.78,20.5,20.78,328200.0
2004-08-11 09:30:00,20.14,20.49,19.9,20.17,181100.0,20.14,20.49,19.9,20.17,181100.0
2004-08-11 10:00:00,20.17,20.2,20.01,20.04,70800.0,20.17,20.2,20.01,20.04,70800.0
2004-08-11 10:30:00,20.04,20.24,20.03,20.22,76300.0,20.04,20.24,20.03,20.22,76300.0
2004-08-11 11:00:00,20.22,20.35,20.18,20.27,40800.0,20.22,20.35,20.18,20.27,40800.0
2004-08-11 11:30:00,20.26,20.3,20.11,20.11,41200.0,20.26,20.3,20.11,20.11,41200.0
2004-08-11 12:00:00,20.12,20.14,20.04,20.06,39100.0,20.12,20.14,20.04,20.06,39100.0
2004-08-11 12:30:00,20.05,20.21,20.04,20.2,46200.0,20.05,20.21,20.04,20.2,46200.0
2004-08-11 13:00:00,20.2,20.34,20.18,20.31,29100.0,20.2,20.34,20.18,20.31,29100.0
2004-08-11 13:30:00,20.31,20.31,20.22,20.25,45800.0,20.31,20.31,20.22,20.25,45800.0
2004-08-11 14:00:00,20.25,20.35,20.21,20.35,92000.0,20.25,20.35,20.21,20.35,92000.0
2004-08-11 14:30:00,20.32,20.34,20.18,20.29,78500.0,20.32,20.34,20.18,20.29,78500.0
2004-08-11 15:00:00,20.29,20.38,20.24,20.3,97200.0,20.29,20.38,20.24,20.3,97200.0
2004-08-11 15:30:00,20.28,20.34,20.13,20.25,270500.0,20.28,20.34,20.13,20.25,270500.0
2004-08-12 09:30:00,20.05,20.23,19.9,20.07,59000.0,20.05,20.23,19.9,20.07,59000.0
2004-08-12 10:00:00,20.07,20.18,19.98,20.11,92400.0,20.07,20.18,19.98,20.11,92400.0
2004-08-12 10:30:00,20.09,20.13,19.94,20.0,79300.0,20.09,20.13,19.94,20.0,79300.0
2004-08-12 11:00:00,20.01,20.28,19.98,20.2,68200.0,20.01,20.28,19.98,20.2,68200.0
2004-08-12 11:30:00,20.2,20.2,19.98,20.05,137300.0,20.2,20.2,19.98,20.05,137300.0
2004-08-12 12:00:00,20.02,20.16,20.02,20.1,20900.0,20.02,20.16,20.02,20.1,20900.0
2004-08-12 12:30:00,20.1,20.15,20.08,20.1,29300.0,20.1,20.15,20.08,20.1,29300.0
2004-08-12 13:00:00,20.09,20.11,19.98,20.06,84500.0,20.09,20.11,19.98,20.06,84500.0
2004-08-12 13:30:00,20.07,20.13,19.97,20.1,54100.0,20.07,20.13,19.97,20.1,54100.0
2004-08-12 14:00:00,20.13,20.14,20.04,20.1,119500.0,20.13,20.14,20.04,20.1,119500.0
2004-08-12 14:30:00,20.11,20.15,20.04,20.13,48100.0,20.11,20.15,20.04,20.13,48100.0
2004-08-12 15:00:00,20.15,20.15,20.05,20.08,61200.0,20.15,20.15,20.05,20.08,61200.0
2004-08-12 15:30:00,20.08,20.11,19.92,20.01,122600.0,20.08,20.11,19.92,20.01,122600.0
2004-08-13 09:30:00,20.0,20.18,19.93,20.18,68300.0,20.0,20.18,19.93,20.18,68300.0
2004-08-13 10:00:00,20.18,20.19,20.02,20.08,78400.0,20.18,20.19,20.02,20.08,78400.0
2004-08-13 10:30:00,20.09,20.2,20.09,20.14,65400.0,20.09,20.2,20.09,20.14,65400.0
2004-08-13 11:00:00,20.13,20.19,20.08,20.1,62200.0,20.13,20.19,20.08,20.1,62200.0
2004-08-13 11:30:00,20.1,20.21,20.1,20.17,39900.0,20.1,20.21,20.1,20.17,39900.0
2004-08-13 12:00:00,20.16,20.17,20.08,20.09,30800.0,20.16,20.17,20.08,20.09,30800.0
2004-08-13 12:30:00,20.08,20.19,20.08,20.19,33900.0,20.08,20.19,20.08,20.19,33900.0
2004-08-13 13:00:00,20.18,20.19,20.07,20.07,25300.0,20.18,20.19,20.07,20.07,25300.0
2004-08-13 13:30:00,20.08,20.14,20.04,20.13,24200.0,20.08,20.14,20.04,20.13,24200.0
2004-08-13 14:00:00,20.11,20.11,20.08,20.1,38100.0,20.11,20.11,20.08,20.1,38100.0
2004-08-13 14:30:00,20.1,20.1,20.06,20.07,28700.0,20.1,20.1,20.06,20.07,28700.0
2004-08-13 15:00:00,20.07,20.07,19.97,20.01,49600.0,20.07,20.07,19.97,20.01,49600.0
2004-08-13 15:30:00,20.02,20.11,19.99,20.07,180000.0,20.02,20.11,19.99,20.07,180000.0
2004-08-16 09:30:00,20.03,20.64,20.02,20.34,109800.0,20.03,20.64,20.02,20.34,109800.0
2004-08-16 10:00:00,20.33,20.55,20.29,20.48,70000.0,20.33,20.55,20.29,20.48,70000.0
2004-08-16 10:30:00,20.45,20.47,20.27,20.3,25400.0,20.45,20.47,20.27,20.3,25400.0
2004-08-16 11:00:00,20.29,20.36,20.29,20.35,23000.0,20.29,20.36,20.29,20.35,23000.0
2004-08-16 11:30:00,20.35,20.36,20.3,20.33,16900.0,20.35,20.36,20.3,20.33,16900.0
2004-08-16 12:00:00,20.33,20.39,20.31,20.39,82900.0,20.33,20.39,20.31,20.39,82900.0
2004-08-16 12:30:00,20.37,20.41,20.35,20.39,39900.0,20.37,20.41,20.35,20.39,39900.0
2004-08-16 13:00:00,20.39,20.52,20.38,20.46,52200.0,20.39,20.52,20.38,20.46,52200.0
2004-08-16 13:30:00,20.46,20.51,20.45,20.46,134500.0,20.46,20.51,20.45,20.46,134500.0
2004-08-16 14:00:00,20.46,20.5,20.33,20.46,152700.0,20.46,20.5,20.33,20.46,152700.0
2004-08-16 14:30:00,20.46,20.57,20.39,20.57,63900.0,20.46,20.57,20.39,20.57,63900.0
2004-08-16 15:00:00,20.55,20.64,20.54,20.54,84100.0,20.55,20.64,20.54,20.54,84100.0
2004-08-16 15:30:00,20.55,20.6,20.45,20.5,129700.0,20.55,20.6,20.45,20.5,129700.0
2004-08-17 09:30:00,20.42,20.53,20.03,20.5,216600.0,20.42,20.53,20.03,20.5,216600.0
2004-08-17 10:00:00,20.52,20.66,20.47,20.66,118700.0,20.52,20.66,20.47,20.66,118700.0
2004-08-17 10:30:00,20.64,20.77,20.64,20.71,60200.0,20.64,20.77,20.64,20.71,60200.0
2004-08-17 11:00:00,20.72,20.75,20.4,20.41,52400.0,20.72,20.75,20.4,20.41,52400.0
2004-08-17 11:30:00,20.43,20.62,20.43,20.61,59700.0,20.43,20.62,20.43,20.61,59700.0
2004-08-17 12:00:00,20.62,20.71,20.55,20.69,24600.0,20.62,20.71,20.55,20.69,24600.0
2004-08-17 12:30:00,20.7,20.75,20.68,20.75,35100.0,20.7,20.75,20.68,20.75,35100.0
2004-08-17 13:00:00,20.76,20.77,20.51,20.52,82000.0,20.76,20.77,20.51,20.52,82000.0
2004-08-17 13:30:00,20.52,20.6,20.47,20.58,58600.0,20.52,20.6,20.47,20.58,58600.0
2004-08-17 14:00:00,20.58,20.59,20.47,20.54,31500.0,20.58,20.59,20.47,20.54,31500.0
2004-08-17 14:30:00,20.56,20.6,20.5,20.52,27900.0,20.56,20.6,20.5,20.52,27900.0
2004-08-17 15:00:00,20.52,20.55,20.38,20.38,77300.0,20.52,20.55,20.38,20.38,77300.0
2004-08-17 15:30:00,20.41,20.5,20.3,20.34,139200.0,20.41,20.5,20.3,20.34,139200.0
2004-08-18 09:30:00,20.18,20.42,20.16,20.38,203400.0,20.18,20.42,20.16,20.38,203400.0
2004-08-18 10:00:00,20.38,20.61,20.35,20.6,156900.0,20.38,20.61,20.35,20.6,156900.0
2004-08-18 10:30:00,20.6,20.8,20.57,20.75,118200.0,20.6,20.8,20.57,20.75,118200.0
2004-08-18 11:00:00,20.76,20.79,20.72,20.77,96400.0,20.76,20.79,20.72,20.77,96400.0
2004-08-18 11:30:00,20.76,20.8,20.75,20.79,84900.0,20.76,20.8,20.75,20.79,84900.0
2004-08-18 12:00:00,20.79,20.98,20.77,20.96,78800.0,20.79,20.98,20.77,20.96,78800.0
2004-08-18 12:30:00,20.96,21.11,20.96,21.03,117100.0,20.96,21.11,20.96,21.03,117100.0
2004-08-18 13:00:00,21.02,21.14,20.83,20.99,174800.0,21.02,21.14,20.83,20.99,174800.0
2004-08-18 13:30:00,20.98,21.04,20.85,20.86,81800.0,20.98,21.04,20.85,20.86,81800.0
2004-08-18 14:00:00,20.86,21.16,20.86,21.06,110300.0,20.86,21.16,20.86,21.06,110300.0
2004-08-18 14:30:00,21.07,21.1,20.85,21.05,92100.0,21.07,21.1,20.85,21.05,92100.0
2004-08-18 15:00:00,21.05,21.16,21.0,21.14,147500.0,21.05,21.16,21.0,21.14,147500.0
2004-08-18 15:30:00,21.14,21.3,21.05,21.28,379800.0,21.14,21.3,21.05,21.28,379800.0
2004-08-19 09:30:00,14.93,15.75,14.45,15.45,7991100.0,14.93,15.75,14.45,15.45,7991100.0
2004-08-19 10:00:00,15.46,15.72,15.24,15.38,3326800.0,15.46,15.72,15.24,15.38,3326800.0
2004-08-19 10:30:00,15.38,15.6,15.27,15.56,1902400.0,15.38,15.6,15.27,15.56,1902400.0
2004-08-19 11:00:00,15.57,15.6,15.36,15.44,1238600.0,15.57,15.6,15.36,15.44,1238600.0
2004-08-19 11:30:00,15.44,15.52,15.06,15.19,2173000.0,15.44,15.52,15.06,15.19,2173000.0
2004-08-19 12:00:00,15.18,15.19,14.87,15.17,1617400.0,15.18,15.19,14.87,15.17,1617400.0
2004-08-19 12:30:00,15.17,15.19,15.0,15.02,1035600.0,15.17,15.19,15.0,15.02,1035600.0
2004-08-19 13:00:00,15.02,15.08,14.95,15.02,928600.0,15.02,15.08,14.95,15.02,928600.0
2004-08-19 13:30:00,15.02,15.03,14.91,14.95,967900.0,15.02,15.03,14.91,14.95,967900.0
2004-08-19 14:00:00,14.95,14.98,14.58,14.6,1440400.0,14.95,14.98,14.58,14.6,1440400.0
2004-08-19 14:30:00,14.6,14.82,14.45,14.71,3182300.0,14.6,14.82,14.45,14.71,3182300.0
2004-08-19 15:00:00,14.71,14.73,14.5,14.64,1539500.0,14.71,14.73,14.5,14.64,1539500.0
2004-08-19 15:30:00,14.65,15.53,14.51,14.65,2368000.0,14.65,15.53,14.51,14.65,2368000.0
2004-08-20 09:30:00,14.52,14.8,14.34,14.73,2274300.0,14.52,14.8,14.34,14.73,2274300.0
2004-08-20 10:00:00,14.73,14.76,14.61,14.65,1608300.0,14.73,14.76,14.61,14.65,1608300.0
2004-08-20 10:30:00,14.65,14.74,14.64,14.73,490700.0,14.65,14.74,14.64,14.73,490700.0
2004-08-20 11:00:00,14.72,14.74,14.65,14.7,431900.0,14.72,14.74,14.65,14.7,431900.0
2004-08-20 11:30:00,14.7,14.75,14.67,14.68,571400.0,14.7,14.75,14.67,14.68,571400.0
2004-08-20 12:00:00,14.68,14.75,14.65,14.74,423000.0,14.68,14.75,14.65,14.74,423000.0
2004-08-20 12:30:00,14.74,14.8,14.72,14.76,378200.0,14.74,14.8,14.72,14.76,378200.0
2004-08-20 13:00:00,14.75,14.78,14.72,14.76,508300.0,14.75,14.78,14.72,14.76,508300.0
2004-08-20 13:30:00,14.76,14.89,14.76,14.76,615600.0,14.76,14.89,14.76,14.76,615600.0
2004-08-20 14:00:00,14.77,14.89,14.76,14.87,397000.0,14.77,14.89,14.76,14.87,397000.0
2004-08-20 14:30:00,14.87,14.88,14.78,14.85,366900.0,14.87,14.88,14.78,14.85,366900.0
2004-08-20 15:00:00,14.84,15.03,14.84,14.96,867500.0,14.84,15.03,14.84,14.96,867500.0
2004-08-20 15:30:00,14.95,15.0,14.77,14.77,1577900.0,14.95,15.0,14.77,14.77,1577900.0
2004-08-23 09:30:00,14.99,15.19,14.89,15.18,693800.0,14.99,15.19,14.89,15.18,693800.0
2004-08-23 10:00:00,15.16,15.23,15.12,15.22,446600.0,15.16,15.23,15.12,15.22,446600.0
2004-08-23 10:30:00,15.23,15.28,15.14,15.27,310600.0,15.23,15.28,15.14,15.27,310600.0
2004-08-23 11:00:00,15.27,15.28,15.2,15.24,158300.0,15.27,15.28,15.2,15.24,158300.0
2004-08-23 11:30:00,15.25,15.26,15.1,15.17,464600.0,15.25,15.26,15.1,15.17,464600.0
2004-08-23 12:00:00,15.18,15.26,15.15,15.15,235400.0,15.18,15.26,15.15,15.15,235400.0
2004-08-23 12:30:00,15.15,15.2,15.11,15.17,181800.0,15.15,15.2,15.11,15.17,181800.0
2004-08-23 13:00:00,15.18,15.29,15.16,15.22,482000.0,15.18,15.29,15.16,15.22,482000.0
2004-08-23 13:30:00,15.21,15.25,15.15,15.18,322200.0,15.21,15.25,15.15,15.18,322200.0
2004-08-23 14:00:00,15.18,15.25,15.18,15.24,203800.0,15.18,15.25,15.18,15.24,203800.0
2004-08-23 14:30:00,15.23,15.25,15.17,15.18,154500.0,15.23,15.25,15.17,15.18,154500.0
2004-08-23 15:00:00,15.17,15.18,15.04,15.14,366100.0,15.17,15.18,15.04,15.14,366100.0
2004-08-23 15:30:00,15.14,15.2,15.02,15.18,610100.0,15.14,15.2,15.02,15.18,610100.0
2004-08-24 09:30:00,15.26,15.35,15.14,15.25,297900.0,15.26,15.35,15.14,15.25,297900.0
2004-08-24 10:00:00,15.25,15.3,15.2,15.23,467700.0,15.25,15.3,15.2,15.23,467700.0
2004-08-24 10:30:00,15.23,15.25,15.08,15.08,237600.0,15.23,15.25,15.08,15.08,237600.0
2004-08-24 11:00:00,15.08,15.12,15.0,15.04,179200.0,15.08,15.12,15.0,15.04,179200.0
2004-08-24 11:30:00,15.04,15.08,14.97,15.01,219200.0,15.04,15.08,14.97,15.01,219200.0
2004-08-24 12:00:00,15.0,15.14,14.99,15.14,390600.0,15.0,15.14,14.99,15.14,390600.0
2004-08-24 12:30:00,15.13,15.14,15.0,15.11,255100.0,15.13,15.14,15.0,15.11,255100.0
2004-08-24 13:00:00,15.11,15.14,15.05,15.13,79800.0,15.11,15.14,15.05,15.13,79800.0
2004-08-24 13:30:00,15.12,15.13,15.01,15.02,86400.0,15.12,15.13,15.01,15.02,86400.0
2004-08-24 14:00:00,15.02,15.09,15.0,15.04,341000.0,15.02,15.09,15.0,15.04,341000.0
2004-08-24 14:30:00,15.04,15.06,15.03,15.04,94500.0,15.04,15.06,15.03,15.04,94500.0
2004-08-24 15:00:00,15.04,15.1,15.01,15.05,159700.0,15.04,15.1,15.01,15.05,159700.0
2004-08-24 15:30:00,15.05,15.1,15.04,15.07,243500.0,15.05,15.1,15.04,15.07,243500.0
2004-08-25 09:30:00,14.86,15.1,14.84,15.01,287800.0,14.86,15.1,14.84,15.01,287800.0
2004-08-25 10:00:00,15.01,15.05,14.98,15.02,348900.0,15.01,15.05,14.98,15.02,348900.0
2004-08-25 10:30:00,15.02,15.19,15.01,15.14,179100.0,15.02,15.19,15.01,15.14,179100.0
2004-08-25 11:00:00,15.18,15.21,15.15,15.2,144500.0,15.18,15.21,15.15,15.2,144500.0
2004-08-25 11:30:00,15.2,15.4,15.19,15.33,461200.0,15.2,15.4,15.19,15.33,461200.0
2004-08-25 12:00:00,15.33,15.67,15.28,15.57,409500.0,15.33,15.67,15.28,15.57,409500.0
2004-08-25 12:30:00,15.56,15.66,15.47,15.5,528400.0,15.56,15.66,15.47,15.5,528400.0
2004-08-25 13:00:00,15.5,15.54,15.43,15.45,177300.0,15.5,15.54,15.43,15.45,177300.0
2004-08-25 13:30:00,15.44,15.46,15.3,15.39,224600.0,15.44,15.46,15.3,15.39,224600.0
2004-08-25 14:00:00,15.4,15.43,15.37,15.39,194500.0,15.4,15.43,15.37,15.39,194500.0
2004-08-25 14:30:00,15.39,15.4,15.32,15.36,260800.0,15.39,15.4,15.32,15.36,260800.0
2004-08-25 15:00:00,15.36,15.42,15.33,15.41,328500.0,15.36,15.42,15.33,15.41,328500.0
2004-08-25 15:30:00,15.4,15.45,15.35,15.43,538100.0,15.4,15.45,15.35,15.43,538100.0
2004-08-26 09:30:00,15.41,15.71,15.4,15.66,260700.0,15.41,15.71,15.4,15.66,260700.0
2004-08-26 10:00:00,15.66,15.72,15.53,15.6,262200.0,15.66,15.72,15.53,15.6,262200.0
2004-08-26 10:30:00,15.61,15.61,15.4,15.51,264800.0,15.61,15.61,15.4,15.51,264800.0
2004-08-26 11:00:00,15.51,15.59,15.49,15.53,166200.0,15.51,15.59,15.49,15.53,166200.0
2004-08-26 11:30:00,15.52,15.54,15.47,15.49,125800.0,15.52,15.54,15.47,15.49,125800.0
2004-08-26 12:00:00,15.5,15.5,15.48,15.5,85500.0,15.5,15.5,15.48,15.5,85500.0
2004-08-26 12:30:00,15.5,15.55,15.49,15.53,110900.0,15.5,15.55,15.49,15.53,110900.0
2004-08-26 13:00:00,15.53,15.54,15.46,15.49,90600.0,15.53,15.54,15.46,15.49,90600.0
2004-08-26 13:30:00,15.5,15.55,15.46,15.5,178000.0,15.5,15.55,15.46,15.5,178000.0
2004-08-26 14:00:00,15.5,15.51,15.47,15.49,160400.0,15.5,15.51,15.47,15.49,160400.0
2004-08-26 14:30:00,15.49,15.5,15.48,15.49,96300.0,15.49,15.5,15.48,15.49,96300.0
2004-08-26 15:00:00,15.5,15.65,15.49,15.6,229300.0,15.5,15.65,15.49,15.6,229300.0
2004-08-26 15:30:00,15.6,15.68,15.56,15.61,347600.0,15.6,15.68,15.56,15.61,347600.0
2004-08-27 09:30:00,15.69,15.8,15.57,15.6,277400.0,15.69,15.8,15.57,15.6,277400.0
2004-08-27 10:00:00,15.59,15.7,15.59,15.7,69500.0,15.59,15.7,15.59,15.7,69500.0
2004-08-27 10:30:00,15.7,15.7,15.51,15.59,101800.0,15.7,15.7,15.51,15.59,101800.0
2004-08-27 11:00:00,15.57,15.62,15.56,15.57,192200.0,15.57,15.62,15.56,15.57,192200.0
2004-08-27 11:30:00,15.57,15.65,15.52,15.64,236600.0,15.57,15.65,15.52,15.64,236600.0
2004-08-27 12:00:00,15.64,15.64,15.53,15.54,122200.0,15.64,15.64,15.53,15.54,122200.0
2004-08-27 12:30:00,15.55,15.64,15.53,15.59,104100.0,15.55,15.64,15.53,15.59,104100.0
2004-08-27 13:00:00,15.6,15.6,15.55,15.6,84300.0,15.6,15.6,15.55,15.6,84300.0
2004-08-27 13:30:00,15.6,15.66,15.55,15.64,156400.0,15.6,15.66,15.55,15.64,156400.0
2004-08-27 14:00:00,15.65,15.72,15.64,15.68,153300.0,15.65,15.72,15.64,15.68,153300.0
2004-08-27 14:30:00,15.68,15.77,15.68,15.75,170100.0,15.68,15.77,15.68,15.75,170100.0
2004-08-27 15:00:00,15.75,15.77,15.73,15.75,276300.0,15.75,15.77,15.73,15.75,276300.0
2004-08-27 15:30:00,15.75,15.89,15.7,15.85,436300.0,15.75,15.89,15.7,15.85,436300.0
2004-08-30 09:30:00,15.79,15.79,15.6,15.64,202700.0,15.79,15.79,15.6,15.64,202700.0
2004-08-30 10:00:00,15.64,15.69,15.63,15.66,130600.0,15.64,15.69,15.63,15.66,130600.0
2004-08-30 10:30:00,15.66,15.67,15.63,15.65,123300.0,15.66,15.67,15.63,15.65,123300.0
2004-08-30 11:00:00,15.66,15.7,15.64,15.66,182500.0,15.66,15.7,15.64,15.66,182500.0
2004-08-30 11:30:00,15.66,15.74,15.66,15.68,121300.0,15.66,15.74,15.66,15.68,121300.0
2004-08-30 12:00:00,15.68,15.69,15.65,15.67,134200.0,15.68,15.69,15.65,15.67,134200.0
2004-08-30 12:30:00,15.69,15.79,15.67,15.74,72300.0,15.69,15.79,15.67,15.74,72300.0
2004-08-30 13:00:00,15.75,15.78,15.74,15.78,56200.0,15.75,15.78,15.74,15.78,56200.0
2004-08-30 13:30:00,15.78,15.84,15.75,15.82,70000.0,15.78,15.84,15.75,15.82,70000.0
2004-08-30 14:00:00,15.82,15.9,15.82,15.88,86900.0,15.82,15.9,15.82,15.88,86900.0
2004-08-30 14:30:00,15.88,15.9,15.79,15.8,89200.0,15.88,15.9,15.79,15.8,89200.0
2004-08-30 15:00:00,15.8,15.81,15.71,15.75,146900.0,15.8,15.81,15.71,15.75,146900.0
2004-08-30 15:30:00,15.76,15.89,15.75,15.81,312300.0,15.76,15.89,15.75,15.81,312300.0
2004-08-31 09:30:00,15.92,15.92,15.64,15.8,123300.0,15.92,15.92,15.64,15.8,123300.0
2004-08-31 10:00:00,15.78,15.78,15.64,15.66,124500.0,15.78,15.78,15.64,15.66,124500.0
2004-08-31 10:30:00,15.66,15.71,15.64,15.65,89800.0,15.66,15.71,15.64,15.65,89800.0
2004-08-31 11:00:00,15.66,15.67,15.62,15.66,103200.0,15.66,15.67,15.62,15.66,103200.0
2004-08-31 11:30:00,15.64,15.71,15.64,15.68,74000.0,15.64,15.71,15.64,15.68,74000.0
2004-08-31 12:00:00,15.67,15.75,15.67,15.71,60900.0,15.67,15.75,15.67,15.71,60900.0
2004-08-31 12:30:00,15.71,15.72,15.68,15.68,75100.0,15.71,15.72,15.68,15.68,75100.0
2004-08-31 13:00:00,15.68,15.72,15.68,15.7,59100.0,15.68,15.72,15.68,15.7,59100.0
2004-08-31 13:30:00,15.71,15.74,15.67,15.74,70700.0,15.71,15.74,15.67,15.74,70700.0
2004-08-31 14:00:00,15.74,15.78,15.72,15.76,93300.0,15.74,15.78,15.72,15.76,93300.0
2004-08-31 14:30:00,15.75,15.96,15.73,15.95,187500.0,15.75,15.96,15.73,15.95,187500.0
2004-08-31 15:00:00,15.95,15.95,15.85,15.89,113700.0,15.95,15.95,15.85,15.89,113700.0
2004-08-31 15:30:00,15.9,15.96,15.82,15.95,407600.0,15.9,15.96,15.82,15.95,407600.0
2004-09-01 09:30:00,15.55,15.9,15.5,15.67,276500.0,15.55,15.9,15.5,15.67,276500.0
2004-09-01 10:00:00,15.67,15.96,15.67,15.95,309900.0,15.67,15.96,15.67,15.95,309900.0
2004-09-01 10:30:00,15.95,16.0,15.79,15.81,106600.0,15.95,16.0,15.79,15.81,106600.0
2004-09-01 11:00:00,15.81,15.86,15.76,15.8,77100.0,15.81,15.86,15.76,15.8,77100.0
2004-09-01 11:30:00,15.81,15.88,15.8,15.87,135700.0,15.81,15.88,15.8,15.87,135700.0
2004-09-01 12:00:00,15.88,16.0,15.87,15.94,160000.0,15.88,16.0,15.87,15.94,160000.0
2004-09-01 12:30:00,15.94,15.96,15.83,15.86,152700.0,15.94,15.96,15.83,15.86,152700.0
2004-09-01 13:00:00,15.85,15.95,15.75,15.89,194800.0,15.85,15.95,15.75,15.89,194800.0
2004-09-01 13:30:00,15.89,15.9,15.85,15.87,57200.0,15.89,15.9,15.85,15.87,57200.0
2004-09-01 14:00:00,15.87,15.88,15.84,15.85,75200.0,15.87,15.88,15.84,15.85,75200.0
2004-09-01 14:30:00,15.86,15.87,15.83,15.83,102000.0,15.86,15.87,15.83,15.83,102000.0
2004-09-01 15:00:00,15.83,15.86,15.69,15.71,173300.0,15.83,15.86,15.69,15.71,173300.0
2004-09-01 15:30:00,15.72,15.83,15.63,15.79,471500.0,15.72,15.83,15.63,15.79,471500.0
2004-09-02 09:30:00,15.98,16.09,15.79,15.9,354100.0,15.98,16.09,15.79,15.9,354100.0
2004-09-02 10:00:00,15.9,15.96,15.83,15.87,190100.0,15.9,15.96,15.83,15.87,190100.0
2004-09-02 10:30:00,15.88,15.94,15.85,15.88,111200.0,15.88,15.94,15.85,15.88,111200.0
2004-09-02 11:00:00,15.88,15.91,15.85,15.87,159100.0,15.88,15.91,15.85,15.87,159100.0
2004-09-02 11:30:00,15.87,15.9,15.85,15.9,121800.0,15.87,15.9,15.85,15.9,121800.0
2004-09-02 12:00:00,15.9,15.9,15.85,15.9,119900.0,15.9,15.9,15.85,15.9,119900.0
2004-09-02 12:30:00,15.9,15.92,15.85,15.87,87500.0,15.9,15.92,15.85,15.87,87500.0
2004-09-02 13:00:00,15.89,15.97,15.88,15.93,56700.0,15.89,15.97,15.88,15.93,56700.0
2004-09-02 13:30:00,15.93,16.0,15.92,15.99,62800.0,15.93,16.0,15.92,15.99,62800.0
2004-09-02 14:00:00,16.0,16.11,15.96,16.11,207600.0,16.0,16.11,15.96,16.11,207600.0
2004-09-02 14:30:00,16.12,16.16,16.08,16.15,182000.0,16.12,16.16,16.08,16.15,182000.0
2004-09-02 15:00:00,16.15,16.16,16.06,16.09,194000.0,16.15,16.16,16.06,16.09,194000.0
2004-09-02 15:30:00,16.09,16.13,16.0,16.11,528800.0,16.09,16.13,16.0,16.11,528800.0
2004-09-03 09:30:00,16.06,16.36,15.91,16.28,270400.0,16.06,16.36,15.91,16.28,270400.0
2004-09-03 10:00:00,16.28,16.28,15.94,16.01,265700.0,16.28,16.28,15.94,16.01,265700.0
2004-09-03 10:30:00,16.01,16.1,16.0,16.05,164700.0,16.01,16.1,16.0,16.05,164700.0
2004-09-03 11:00:00,16.05,16.06,15.92,16.01,242400.0,16.05,16.06,15.92,16.01,242400.0
2004-09-03 11:30:00,16.01,16.11,15.99,16.07,125100.0,16.01,16.11,15.99,16.07,125100.0
2004-09-03 12:00:00,16.08,16.16,16.06,16.13,52000.0,16.08,16.16,16.06,16.13,52000.0
2004-09-03 12:30:00,16.13,16.16,16.06,16.09,162300.0,16.13,16.16,16.06,16.09,162300.0
2004-09-03 13:00:00,16.09,16.12,16.08,16.12,70900.0,16.09,16.12,16.08,16.12,70900.0
2004-09-03 13:30:00,16.13,16.2,16.08,16.1,121400.0,16.13,16.2,16.08,16.1,121400.0
2004-09-03 14:00:00,16.11,16.16,16.0,16.02,261500.0,16.11,16.16,16.0,16.02,261500.0
2004-09-03 14:30:00,16.02,16.04,15.97,15.99,333800.0,16.02,16.04,15.97,15.99,333800.0
2004-09-03 15:00:00,15.99,16.06,15.99,16.05,126000.0,15.99,16.06,15.99,16.05,126000.0
2004-09-03 15:30:00,16.06,16.14,16.0,16.01,171400.0,16.06,16.14,16.0,16.01,171400.0
2004-09-07 09:30:00,15.97,16.16,15.93,16.05,192800.0,15.97,16.16,15.93,16.05,192800.0
2004-09-07 10:00:00,16.05,16.09,15.93,16.04,135900.0,16.05,16.09,15.93,16.04,135900.0
2004-09-07 10:30:00,16.04,16.05,15.93,16.0,140400.0,16.04,16.05,15.93,16.0,140400.0
2004-09-07 11:00:00,16.0,16.05,15.98,16.03,122600.0,16.0,16.05,15.98,16.03,122600.0
2004-09-07 11:30:00,16.02,16.05,16.01,16.05,106900.0,16.02,16.05,16.01,16.05,106900.0
2004-09-07 12:00:00,16.04,16.08,16.02,16.08,121500.0,16.04,16.08,16.02,16.08,121500.0
2004-09-07 12:30:00,16.08,16.13,16.04,16.13,195300.0,16.08,16.13,16.04,16.13,195300.0
2004-09-07 13:00:00,16.14,16.15,16.1,16.14,52900.0,16.14,16.15,16.1,16.14,52900.0
2004-09-07 13:30:00,16.14,16.15,16.1,16.13,58400.0,16.14,16.15,16.1,16.13,58400.0
2004-09-07 14:00:00,16.12,16.13,16.08,16.1,95300.0,16.12,16.13,16.08,16.1,95300.0
2004-09-07 14:30:00,16.1,16.13,16.02,16.05,144700.0,16.1,16.13,16.02,16.05,144700.0
2004-09-07 15:00:00,16.06,16.07,16.03,16.06,122200.0,16.06,16.07,16.03,16.06,122200.0
2004-09-07 15:30:00,16.06,16.1,16.04,16.1,200300.0,16.06,16.1,16.04,16.1,200300.0
2004-09-08 09:30:00,16.0,16.22,15.9,16.15,114800.0,16.0,16.22,15.9,16.15,114800.0
2004-09-08 10:00:00,16.16,16.25,16.14,16.23,137500.0,16.16,16.25,16.14,16.23,137500.0
2004-09-08 10:30:00,16.25,16.3,16.22,16.25,142100.0,16.25,16.3,16.22,16.25,142100.0
2004-09-08 11:00:00,16.26,16.28,16.23,16.23,60000.0,16.26,16.28,16.23,16.23,60000.0
2004-09-08 11:30:00,16.24,16.25,16.18,16.19,88100.0,16.24,16.25,16.18,16.19,88100.0
2004-09-08 12:00:00,16.19,16.23,16.17,16.17,44100.0,16.19,16.23,16.17,16.17,44100.0
2004-09-08 12:30:00,16.17,16.21,16.13,16.19,71200.0,16.17,16.21,16.13,16.19,71200.0
2004-09-08 13:00:00,16.2,16.24,16.2,16.23,42400.0,16.2,16.24,16.2,16.23,42400.0
2004-09-08 13:30:00,16.23,16.24,16.21,16.22,85000.0,16.23,16.24,16.21,16.22,85000.0
2004-09-08 14:00:00,16.22,16.25,16.21,16.22,51700.0,16.22,16.25,16.21,16.22,51700.0
2004-09-08 14:30:00,16.22,16.23,16.19,16.19,98200.0,16.22,16.23,16.19,16.19,98200.0
2004-09-08 15:00:00,16.19,16.19,16.09,16.1,114000.0,16.19,16.19,16.09,16.1,114000.0
2004-09-08 15:30:00,16.1,16.2,16.06,16.15,210000.0,16.1,16.2,16.06,16.15,210000.0
2004-09-09 09:30:00,16.45,16.54,16.28,16.29,123800.0,16.45,16.54,16.28,16.29,123800.0
2004-09-09 10:00:00,16.3,16.33,16.28,16.32,101400.0,16.3,16.33,16.28,16.32,101400.0
2004-09-09 10:30:00,16.31,16.32,16.25,16.25,90600.0,16.31,16.32,16.25,16.25,90600.0
2004-09-09 11:00:00,16.25,16.31,16.25,16.29,58500.0,16.25,16.31,16.25,16.29,58500.0
2004-09-09 11:30:00,16.29,16.36,16.29,16.32,145200.0,16.29,16.36,16.29,16.32,145200.0
2004-09-09 12:00:00,16.32,16.36,16.31,16.31,45900.0,16.32,16.36,16.31,16.31,45900.0
2004-09-09 12:30:00,16.31,16.36,16.31,16.36,28000.0,16.31,16.36,16.31,16.36,28000.0
2004-09-09 13:00:00,16.36,16.43,16.31,16.43,154600.0,16.36,16.43,16.31,16.43,154600.0
2004-09-09 13:30:00,16.43,16.46,16.39,16.4,74200.0,16.43,16.46,16.39,16.4,74200.0
2004-09-09 14:00:00,16.4,16.44,16.4,16.44,46500.0,16.4,16.44,16.4,16.44,46500.0
2004-09-09 14:30:00,16.44,16.53,16.42,16.51,159400.0,16.44,16.53,16.42,16.51,159400.0
2004-09-09 15:00:00,16.51,16.53,16.44,16.45,98500.0,16.51,16.53,16.44,16.45,98500.0
2004-09-09 15:30:00,16.44,16.46,16.4,16.45,126200.0,16.44,16.46,16.4,16.45,126200.0
2004-09-10 09:30:00,16.51,16.57,16.45,16.55,104300.0,16.51,16.57,16.45,16.55,104300.0
2004-09-10 10:00:00,16.55,16.65,16.51,16.63,137800.0,16.55,16.65,16.51,16.63,137800.0
2004-09-10 10:30:00,16.63,16.69,16.57,16.68,163900.0,16.63,16.69,16.57,16.68,163900.0
2004-09-10 11:00:00,16.68,16.73,16.67,16.71,142000.0,16.68,16.73,16.67,16.71,142000.0
2004-09-10 11:30:00,16.71,16.71,16.68,16.7,100200.0,16.71,16.71,16.68,16.7,100200.0
2004-09-10 12:00:00,16.7,16.71,16.68,16.71,276700.0,16.7,16.71,16.68,16.71,276700.0
2004-09-10 12:30:00,16.71,16.73,16.69,16.71,244400.0,16.71,16.73,16.69,16.71,244400.0
2004-09-10 13:00:00,16.71,16.83,16.7,16.83,54600.0,16.71,16.83,16.7,16.83,54600.0
2004-09-10 13:30:00,16.83,16.85,16.82,16.85,38200.0,16.83,16.85,16.82,16.85,38200.0
2004-09-10 14:00:00,16.85,16.85,16.82,16.82,38000.0,16.85,16.85,16.82,16.82,38000.0
2004-09-10 14:30:00,16.83,16.85,16.81,16.84,139900.0,16.83,16.85,16.81,16.84,139900.0
2004-09-10 15:00:00,16.84,16.88,16.79,16.88,215700.0,16.84,16.88,16.79,16.88,215700.0
2004-09-10 15:30:00,16.87,16.88,16.73,16.85,231800.0,16.87,16.88,16.73,16.85,231800.0
2004-09-13 09:30:00,17.0,17.2,16.83,16.85,144200.0,17.0,17.2,16.83,16.85,144200.0
2004-09-13 10:00:00,16.86,17.16,16.86,17.16,131300.0,16.86,17.16,16.86,17.16,131300.0
2004-09-13 10:30:00,17.15,17.19,17.09,17.14,96300.0,17.15,17.19,17.09,17.14,96300.0
2004-09-13 11:00:00,17.15,17.17,17.12,17.16,154000.0,17.15,17.17,17.12,17.16,154000.0
2004-09-13 11:30:00,17.16,17.19,17.1,17.1,112400.0,17.16,17.19,17.1,17.1,112400.0
2004-09-13 12:00:00,17.1,17.1,17.06,17.09,68500.0,17.1,17.1,17.06,17.09,68500.0
2004-09-13 12:30:00,17.09,17.11,17.07,17.07,82300.0,17.09,17.11,17.07,17.07,82300.0
2004-09-13 13:00:00,17.08,17.09,17.04,17.06,89000.0,17.08,17.09,17.04,17.06,89000.0
2004-09-13 13:30:00,17.06,17.08,17.03,17.05,115000.0,17.06,17.08,17.03,17.05,115000.0
2004-09-13 14:00:00,17.05,17.06,16.96,16.98,140500.0,17.05,17.06,16.96,16.98,140500.0
2004-09-13 14:30:00,16.98,16.99,16.83,16.84,106500.0,16.98,16.99,16.83,16.84,106500.0
2004-09-13 15:00:00,16.85,16.87,16.73,16.76,163400.0,16.85,16.87,16.73,16.76,163400.0
2004-09-13 15:30:00,16.76,16.92,16.74,16.82,254900.0,16.76,16.92,16.74,16.82,254900.0
2004-09-14 09:30:00,16.94,17.07,16.76,16.94,153600.0,16.94,17.07,16.76,16.94,153600.0
2004-09-14 10:00:00,16.94,16.98,16.81,16.97,95200.0,16.94,16.98,16.81,16.97,95200.0
2004-09-14 10:30:00,16.97,17.02,16.92,17.0,227000.0,16.97,17.02,16.92,17.0,227000.0
2004-09-14 11:00:00,17.0,17.02,16.97,17.01,87600.0,17.0,17.02,16.97,17.01,87600.0
2004-09-14 11:30:00,17.01,17.02,16.92,16.94,134500.0,17.01,17.02,16.92,16.94,134500.0
2004-09-14 12:00:00,16.92,17.01,16.91,16.92,101100.0,16.92,17.01,16.91,16.92,101100.0
2004-09-14 12:30:00,16.93,17.01,16.93,17.0,57300.0,16.93,17.01,16.93,17.0,57300.0
2004-09-14 13:00:00,17.0,17.01,16.98,17.01,61200.0,17.0,17.01,16.98,17.01,61200.0
2004-09-14 13:30:00,16.99,17.0,16.95,16.98,39600.0,16.99,17.0,16.95,16.98,39600.0
2004-09-14 14:00:00,16.99,17.0,16.9,16.92,39900.0,16.99,17.0,16.9,16.92,39900.0
2004-09-14 14:30:00,16.91,16.93,16.87,16.88,66400.0,16.91,16.93,16.87,16.88,66400.0
2004-09-14 15:00:00,16.88,16.91,16.87,16.9,56800.0,16.88,16.91,16.87,16.9,56800.0
2004-09-14 15:30:00,16.89,16.91,16.81,16.91,263800.0,16.89,16.91,16.81,16.91,263800.0
2004-09-15 09:30:00,16.85,16.99,16.82,16.9,170500.0,16.85,16.99,16.82,16.9,170500.0
2004-09-15 10:00:00,16.89,16.89,16.75,16.75,138100.0,16.89,16.89,16.75,16.75,138100.0
2004-09-15 10:30:00,16.76,16.76,16.59,16.67,193200.0,16.76,16.76,16.59,16.67,193200.0
2004-09-15 11:00:00,16.67,16.7,16.6,16.67,96800.0,16.67,16.7,16.6,16.67,96800.0
2004-09-15 11:30:00,16.66,16.69,16.63,16.69,85800.0,16.66,16.69,16.63,16.69,85800.0
2004-09-15 12:00:00,16.68,16.7,16.64,16.65,59700.0,16.68,16.7,16.64,16.65,59700.0
2004-09-15 12:30:00,16.65,16.68,16.54,16.65,141300.0,16.65,16.68,16.54,16.65,141300.0
2004-09-15 13:00:00,16.64,16.66,16.63,16.65,78300.0,16.64,16.66,16.63,16.65,78300.0
2004-09-15 13:30:00,16.64,16.7,16.64,16.69,56800.0,16.64,16.7,16.64,16.69,56800.0
2004-09-15 14:00:00,16.69,16.72,16.66,16.66,63600.0,16.69,16.72,16.66,16.66,63600.0
2004-09-15 14:30:00,16.66,16.74,16.64,16.64,64300.0,16.66,16.74,16.64,16.64,64300.0
2004-09-15 15:00:00,16.64,16.68,16.6,16.68,112500.0,16.64,16.68,16.6,16.68,112500.0
2004-09-15 15:30:00,16.68,16.7,16.6,16.6,137900.0,16.68,16.7,16.6,16.6,137900.0
2004-09-16 09:30:00,16.79,16.92,16.73,16.82,168100.0,16.79,16.92,16.73,16.82,168100.0
2004-09-16 10:00:00,16.82,16.87,16.8,16.85,66000.0,16.82,16.87,16.8,16.85,66000.0
2004-09-16 10:30:00,16.85,16.9,16.85,16.87,99100.0,16.85,16.9,16.85,16.87,99100.0
2004-09-16 11:00:00,16.87,16.96,16.86,16.96,116800.0,16.87,16.96,16.86,16.96,116800.0
2004-09-16 11:30:00,16.95,16.96,16.92,16.94,56000.0,16.95,16.96,16.92,16.94,56000.0
2004-09-16 12:00:00,16.94,16.95,16.9,16.92,48400.0,16.94,16.95,16.9,16.92,48400.0
2004-09-16 12:30:00,16.93,17.0,16.92,16.92,59500.0,16.93,17.0,16.92,16.92,59500.0
2004-09-16 13:00:00,16.92,16.93,16.87,16.92,63300.0,16.92,16.93,16.87,16.92,63300.0
2004-09-16 13:30:00,16.92,16.94,16.89,16.89,104900.0,16.92,16.94,16.89,16.89,104900.0
2004-09-16 14:00:00,16.89,16.9,16.85,16.9,83800.0,16.89,16.9,16.85,16.9,83800.0
2004-09-16 14:30:00,16.89,16.93,16.85,16.89,135900.0,16.89,16.93,16.85,16.89,135900.0
2004-09-16 15:00:00,16.9,16.9,16.8,16.84,97200.0,16.9,16.9,16.8,16.84,97200.0
2004-09-16 15:30:00,16.85,16.97,16.81,16.89,223300.0,16.85,16.97,16.81,16.89,223300.0
2004-09-17 09:30:00,17.05,17.2,16.82,17.02,116100.0,17.05,17.2,16.82,17.02,116100.0
2004-09-17 10:00:00,17.03,17.05,17.0,17.05,80400.0,17.03,17.05,17.0,17.05,80400.0
2004-09-17 10:30:00,17.05,17.15,17.04,17.14,123500.0,17.05,17.15,17.04,17.14,123500.0
2004-09-17 11:00:00,17.14,17.16,17.1,17.14,61200.0,17.14,17.16,17.1,17.14,61200.0
2004-09-17 11:30:00,17.14,17.15,17.02,17.06,78400.0,17.14,17.15,17.02,17.06,78400.0
2004-09-17 12:00:00,17.03,17.08,17.03,17.05,40300.0,17.03,17.08,17.03,17.05,40300.0
2004-09-17 12:30:00,17.05,17.06,17.04,17.05,63700.0,17.05,17.06,17.04,17.05,63700.0
2004-09-17 13:00:00,17.05,17.07,17.05,17.06,67100.0,17.05,17.07,17.05,17.06,67100.0
2004-09-17 13:30:00,17.06,17.06,17.01,17.02,64500.0,17.06,17.06,17.01,17.02,64500.0
2004-09-17 14:00:00,17.01,17.03,16.89,16.92,106400.0,17.01,17.03,16.89,16.92,106400.0
2004-09-17 14:30:00,16.93,17.04,16.92,17.01,99300.0,16.93,17.04,16.92,17.01,99300.0
2004-09-17 15:00:00,17.02,17.05,16.98,17.04,120100.0,17.02,17.05,16.98,17.04,120100.0
2004-09-17 15:30:00,17.04,17.05,16.95,17.02,408800.0,17.04,17.05,16.95,17.02,408800.0
2004-09-20 09:30:00,16.96,17.0,16.72,16.94,125100.0,16.96,17.0,16.72,16.94,125100.0
2004-09-20 10:00:00,16.94,16.98,16.89,16.93,176600.0,16.94,16.98,16.89,16.93,176600.0
2004-09-20 10:30:00,16.93,17.01,16.93,16.99,158400.0,16.93,17.01,16.93,16.99,158400.0
2004-09-20 11:00:00,16.99,17.0,16.99,17.0,80800.0,16.99,17.0,16.99,17.0,80800.0
2004-09-20 11:30:00,16.99,17.0,16.95,16.97,75500.0,16.99,17.0,16.95,16.97,75500.0
2004-09-20 12:00:00,16.97,16.99,16.96,16.97,55100.0,16.97,16.99,16.96,16.97,55100.0
2004-09-20 12:30:00,16.97,16.97,16.91,16.92,20600.0,16.97,16.97,16.91,16.92,20600.0
2004-09-20 13:00:00,16.92,16.96,16.8,16.81,77300.0,16.92,16.96,16.8,16.81,77300.0
2004-09-20 13:30:00,16.81,16.98,16.73,16.78,38400.0,16.81,16.98,16.73,16.78,38400.0
2004-09-20 14:00:00,16.78,16.79,16.68,16.72,56800.0,16.78,16.79,16.68,16.72,56800.0
2004-09-20 14:30:00,16.74,16.75,16.68,16.68,186400.0,16.74,16.75,16.68,16.68,186400.0
2004-09-20 15:00:00,16.68,16.75,16.67,16.74,160200.0,16.68,16.75,16.67,16.74,160200.0
2004-09-20 15:30:00,16.73,16.78,16.7,16.71,175500.0,16.73,16.78,16.7,16.71,175500.0
2004-09-21 09:30:00,16.88,16.98,16.72,16.78,177600.0,16.88,16.98,16.72,16.78,177600.0
2004-09-21 10:00:00,16.78,16.79,16.56,16.6,170200.0,16.78,16.79,16.56,16.6,170200.0
2004-09-21 10:30:00,16.6,16.72,16.58,16.63,121100.0,16.6,16.72,16.58,16.63,121100.0
2004-09-21 11:00:00,16.63,16.68,16.55,16.56,100800.0,16.63,16.68,16.55,16.56,100800.0
2004-09-21 11:30:00,16.55,16.59,16.52,16.57,111100.0,16.55,16.59,16.52,16.57,111100.0
2004-09-21 12:00:00,16.58,16.6,16.54,16.58,49600.0,16.58,16.6,16.54,16.58,49600.0
2004-09-21 12:30:00,16.59,16.64,16.51,16.64,100900.0,16.59,16.64,16.51,16.64,100900.0
2004-09-21 13:00:00,16.64,16.7,16.6,16.61,59700.0,16.64,16.7,16.6,16.61,59700.0
2004-09-21 13:30:00,16.61,16.67,16.6,16.67,48700.0,16.61,16.67,16.6,16.67,48700.0
2004-09-21 14:00:00,16.67,16.67,16.6,16.62,54700.0,16.67,16.67,16.6,16.62,54700.0
2004-09-21 14:30:00,16.62,16.72,16.59,16.7,105400.0,16.62,16.72,16.59,16.7,105400.0
2004-09-21 15:00:00,16.7,16.72,16.62,16.62,120300.0,16.7,16.72,16.62,16.62,120300.0
2004-09-21 15:30:00,16.63,16.7,16.6,16.66,300800.0,16.63,16.7,16.6,16.66,300800.0
2004-09-22 09:30:00,16.58,16.66,16.48,16.6,108400.0,16.58,16.66,16.48,16.6,108400.0
2004-09-22 10:00:00,16.61,16.62,16.49,16.51,80900.0,16.61,16.62,16.49,16.51,80900.0
2004-09-22 10:30:00,16.51,16.51,16.41,16.49,102600.0,16.51,16.51,16.41,16.49,102600.0
2004-09-22 11:00:00,16.48,16.49,16.45,16.46,84500.0,16.48,16.49,16.45,16.46,84500.0
2004-09-22 11:30:00,16.47,16.47,16.4,16.44,60700.0,16.47,16.47,16.4,16.44,60700.0
2004-09-22 12:00:00,16.44,16.47,16.4,16.42,78300.0,16.44,16.47,16.4,16.42,78300.0
2004-09-22 12:30:00,16.44,16.44,16.37,16.42,66000.0,16.44,16.44,16.37,16.42,66000.0
2004-09-22 13:00:00,16.42,16.44,16.35,16.35,57100.0,16.42,16.44,16.35,16.35,57100.0
2004-09-22 13:30:00,16.35,16.35,16.29,16.29,81700.0,16.35,16.35,16.29,16.29,81700.0
2004-09-22 14:00:00,16.29,16.29,16.22,16.23,77400.0,16.29,16.29,16.22,16.23,77400.0
2004-09-22 14:30:00,16.24,16.26,16.2,16.21,106000.0,16.24,16.26,16.2,16.21,106000.0
2004-09-22 15:00:00,16.22,16.22,16.11,16.11,102800.0,16.22,16.22,16.11,16.11,102800.0
2004-09-22 15:30:00,16.11,16.24,16.07,16.16,320600.0,16.11,16.24,16.07,16.16,320600.0
2004-09-23 09:30:00,16.33,16.33,16.08,16.22,135400.0,16.33,16.33,16.08,16.22,135400.0
2004-09-23 10:00:00,16.22,16.26,16.18,16.25,107300.0,16.22,16.26,16.18,16.25,107300.0
2004-09-23 10:30:00,16.25,16.26,16.14,16.16,90100.0,16.25,16.26,16.14,16.16,90100.0
2004-09-23 11:00:00,16.16,16.16,16.1,16.1,89800.0,16.16,16.16,16.1,16.1,89800.0
2004-09-23 11:30:00,16.1,16.11,15.96,15.97,75300.0,16.1,16.11,15.96,15.97,75300.0
2004-09-23 12:00:00,15.98,16.21,15.97,16.16,110300.0,15.98,16.21,15.97,16.16,110300.0
2004-09-23 12:30:00,16.16,16.21,16.02,16.06,115400.0,16.16,16.21,16.02,16.06,115400.0
2004-09-23 13:00:00,16.07,16.13,16.01,16.13,85200.0,16.07,16.13,16.01,16.13,85200.0
2004-09-23 13:30:00,16.12,16.12,16.02,16.03,66400.0,16.12,16.12,16.02,16.03,66400.0
2004-09-23 14:00:00,16.03,16.11,16.0,16.0,233300.0,16.03,16.11,16.0,16.0,233300.0
2004-09-23 14:30:00,16.01,16.05,15.97,16.0,242800.0,16.01,16.05,15.97,16.0,242800.0
2004-09-23 15:00:00,16.0,16.31,15.98,16.01,136200.0,16.0,16.31,15.98,16.01,136200.0
2004-09-23 15:30:00,16.01,16.15,15.98,15.98,219200.0,16.01,16.15,15.98,15.98,219200.0
2004-09-24 09:30:00,15.95,16.15,15.9,16.08,154700.0,15.95,16.15,15.9,16.08,154700.0
2004-09-24 10:00:00,16.1,16.1,16.01,16.04,166300.0,16.1,16.1,16.01,16.04,166300.0
2004-09-24 10:30:00,16.04,16.05,16.04,16.04,74300.0,16.04,16.05,16.04,16.04,74300.0
2004-09-24 11:00:00,16.05,16.05,16.04,16.05,96000.0,16.05,16.05,16.04,16.05,96000.0
2004-09-24 11:30:00,16.05,16.05,16.0,16.0,58200.0,16.05,16.05,16.0,16.0,58200.0
2004-09-24 12:00:00,15.99,16.0,15.9,15.94,49800.0,15.99,16.0,15.9,15.94,49800.0
2004-09-24 12:30:00,15.94,16.0,15.84,15.86,74200.0,15.94,16.0,15.84,15.86,74200.0
2004-09-24 13:00:00,15.86,15.96,15.64,15.81,220700.0,15.86,15.96,15.64,15.81,220700.0
2004-09-24 13:30:00,15.81,16.0,15.63,15.63,215400.0,15.81,16.0,15.63,15.63,215400.0
2004-09-24 14:00:00,15.62,15.76,15.6,15.65,252700.0,15.62,15.76,15.6,15.65,252700.0
2004-09-24 14:30:00,15.65,15.67,15.54,15.57,205700.0,15.65,15.67,15.54,15.57,205700.0
2004-09-24 15:00:00,15.58,15.63,15.56,15.62,148600.0,15.58,15.63,15.56,15.62,148600.0
2004-09-24 15:30:00,15.62,15.62,15.53,15.6,286900.0,15.62,15.62,15.53,15.6,286900.0
2004-09-27 09:30:00,15.78,15.84,15.59,15.65,175100.0,15.78,15.84,15.59,15.65,175100.0
2004-09-27 10:00:00,15.64,15.67,15.55,15.58,140700.0,15.64,15.67,15.55,15.58,140700.0
2004-09-27 10:30:00,15.58,15.59,15.48,15.51,174300.0,15.58,15.59,15.48,15.51,174300.0
2004-09-27 11:00:00,15.53,15.56,15.5,15.51,108700.0,15.53,15.56,15.5,15.51,108700.0
2004-09-27 11:30:00,15.51,15.52,15.48,15.49,109700.0,15.51,15.52,15.48,15.49,109700.0
2004-09-27 12:00:00,15.5,15.53,15.49,15.5,91400.0,15.5,15.53,15.49,15.5,91400.0
2004-09-27 12:30:00,15.5,15.61,15.49,15.54,78600.0,15.5,15.61,15.49,15.54,78600.0
2004-09-27 13:00:00,15.52,15.56,15.48,15.54,62800.0,15.52,15.56,15.48,15.54,62800.0
2004-09-27 13:30:00,15.54,15.64,15.5,15.64,63000.0,15.54,15.64,15.5,15.64,63000.0
2004-09-27 14:00:00,15.64,15.65,15.55,15.56,79400.0,15.64,15.65,15.55,15.56,79400.0
2004-09-27 14:30:00,15.57,15.63,15.56,15.63,115500.0,15.57,15.63,15.56,15.63,115500.0
2004-09-27 15:00:00,15.64,15.65,15.56,15.57,145200.0,15.64,15.65,15.56,15.57,145200.0
2004-09-27 15:30:00,15.58,15.6,15.5,15.57,182000.0,15.58,15.6,15.5,15.57,182000.0
2004-09-28 09:30:00,15.47,15.65,15.46,15.59,87700.0,15.47,15.65,15.46,15.59,87700.0
2004-09-28 10:00:00,15.59,15.6,15.55,15.56,45500.0,15.59,15.6,15.55,15.56,45500.0
2004-09-28 10:30:00,15.56,15.57,15.46,15.51,119600.0,15.56,15.57,15.46,15.51,119600.0
2004-09-28 11:00:00,15.53,15.59,15.52,15.57,45900.0,15.53,15.59,15.52,15.57,45900.0
2004-09-28 11:30:00,15.56,15.6,15.5,15.53,159300.0,15.56,15.6,15.5,15.53,159300.0
2004-09-28 12:00:00,15.54,15.57,15.5,15.55,93500.0,15.54,15.57,15.5,15.55,93500.0
2004-09-28 12:30:00,15.54,15.56,15.54,15.54,36800.0,15.54,15.56,15.54,15.54,36800.0
2004-09-28 13:00:00,15.54,15.56,15.54,15.54,34100.0,15.54,15.56,15.54,15.54,34100.0
2004-09-28 13:30:00,15.55,15.55,15.5,15.5,42100.0,15.55,15.55,15.5,15.5,42100.0
2004-09-28 14:00:00,15.5,15.51,15.42,15.45,41300.0,15.5,15.51,15.42,15.45,41300.0
2004-09-28 14:30:00,15.46,15.56,15.45,15.56,70500.0,15.46,15.56,15.45,15.56,70500.0
2004-09-28 15:00:00,15.56,15.63,15.55,15.62,92500.0,15.56,15.63,15.55,15.62,92500.0
2004-09-28 15:30:00,15.61,15.62,15.54,15.59,109500.0,15.61,15.62,15.54,15.59,109500.0
2004-09-29 09:30:00,15.56,15.77,15.46,15.68,84600.0,15.56,15.77,15.46,15.68,84600.0
2004-09-29 10:00:00,15.67,15.72,15.6,15.66,60900.0,15.67,15.72,15.6,15.66,60900.0
2004-09-29 10:30:00,15.68,15.7,15.6,15.65,126900.0,15.68,15.7,15.6,15.65,126900.0
2004-09-29 11:00:00,15.64,15.72,15.6,15.64,100300.0,15.64,15.72,15.6,15.64,100300.0
2004-09-29 11:30:00,15.64,15.69,15.58,15.65,87100.0,15.64,15.69,15.58,15.65,87100.0
2004-09-29 12:00:00,15.65,15.66,15.64,15.65,53400.0,15.65,15.66,15.64,15.65,53400.0
2004-09-29 12:30:00,15.66,15.67,15.57,15.62,77000.0,15.66,15.67,15.57,15.62,77000.0
2004-09-29 13:00:00,15.61,15.68,15.61,15.65,66200.0,15.61,15.68,15.61,15.65,66200.0
2004-09-29 13:30:00,15.64,15.66,15.6,15.65,70200.0,15.64,15.66,15.6,15.65,70200.0
2004-09-29 14:00:00,15.65,15.65,15.6,15.63,64100.0,15.65,15.65,15.6,15.63,64100.0
2004-09-29 14:30:00,15.63,15.66,15.59,15.61,69200.0,15.63,15.66,15.59,15.61,69200.0
2004-09-29 15:00:00,15.61,15.65,15.6,15.61,146800.0,15.61,15.65,15.6,15.61,146800.0
2004-09-29 15:30:00,15.61,15.7,15.59,15.61,319200.0,15.61,15.7,15.59,15.61,319200.0
2004-09-30 09:30:00,15.63,15.75,15.54,15.64,97500.0,15.63,15.75,15.54,15.64,97500.0
2004-09-30 10:00:00,15.65,15.67,15.63,15.67,47100.0,15.65,15.67,15.63,15.67,47100.0
2004-09-30 10:30:00,15.67,15.67,15.63,15.64,48200.0,15.67,15.67,15.63,15.64,48200.0
2004-09-30 11:00:00,15.65,15.65,15.61,15.65,72300.0,15.65,15.65,15.61,15.65,72300.0
2004-09-30 11:30:00,15.65,15.68,15.62,15.65,80800.0,15.65,15.68,15.62,15.65,80800.0
2004-09-30 12:00:00,15.64,15.64,15.61,15.63,39300.0,15.64,15.64,15.61,15.63,39300.0
2004-09-30 12:30:00,15.63,15.69,15.61,15.68,111000.0,15.63,15.69,15.61,15.68,111000.0
2004-09-30 13:00:00,15.67,15.7,15.67,15.7,65000.0,15.67,15.7,15.67,15.7,65000.0
2004-09-30 13:30:00,15.7,15.74,15.69,15.74,40700.0,15.7,15.74,15.69,15.74,40700.0
2004-09-30 14:00:00,15.74,15.74,15.7,15.73,45000.0,15.74,15.74,15.7,15.73,45000.0
2004-09-30 14:30:00,15.73,15.77,15.72,15.76,62800.0,15.73,15.77,15.72,15.76,62800.0
2004-09-30 15:00:00,15.76,15.81,15.73,15.74,67400.0,15.76,15.81,15.73,15.74,67400.0
2004-09-30 15:30:00,15.73,15.82,15.67,15.74,173300.0,15.73,15.82,15.67,15.74,173300.0
2004-10-01 09:30:00,16.09,16.24,16.05,16.18,149000.0,16.09,16.24,16.05,16.18,149000.0
2004-10-01 10:00:00,16.19,16.28,16.17,16.27,125900.0,16.19,16.28,16.17,16.27,125900.0
2004-10-01 10:30:00,16.27,16.29,16.21,16.25,97700.0,16.27,16.29,16.21,16.25,97700.0
2004-10-01 11:00:00,16.23,16.3,16.23,16.29,99900.0,16.23,16.3,16.23,16.29,99900.0
2004-10-01 11:30:00,16.29,16.34,16.28,16.33,140300.0,16.29,16.34,16.28,16.33,140300.0
2004-10-01 12:00:00,16.33,16.4,16.32,16.37,61000.0,16.33,16.4,16.32,16.37,61000.0
2004-10-01 12:30:00,16.4,16.41,16.38,16.41,65300.0,16.4,16.41,16.38,16.41,65300.0
2004-10-01 13:00:00,16.41,16.41,16.39,16.4,30500.0,16.41,16.41,16.39,16.4,30500.0
2004-10-01 13:30:00,16.4,16.4,16.35,16.37,46900.0,16.4,16.4,16.35,16.37,46900.0
2004-10-01 14:00:00,16.39,16.39,16.3,16.36,69900.0,16.39,16.39,16.3,16.36,69900.0
2004-10-01 14:30:00,16.36,16.36,16.32,16.35,82400.0,16.36,16.36,16.32,16.35,82400.0
2004-10-01 15:00:00,16.36,16.42,16.34,16.4,91000.0,16.36,16.42,16.34,16.4,91000.0
2004-10-01 15:30:00,16.4,16.56,16.32,16.53,348100.0,16.4,16.56,16.32,16.53,348100.0
2004-10-04 09:30:00,16.6,16.88,16.59,16.68,345600.0,16.6,16.88,16.59,16.68,345600.0
2004-10-04 10:00:00,16.67,16.71,16.56,16.65,115500.0,16.67,16.71,16.56,16.65,115500.0
2004-10-04 10:30:00,16.66,16.71,16.6,16.71,75100.0,16.66,16.71,16.6,16.71,75100.0
2004-10-04 11:00:00,16.71,16.76,16.6,16.6,116600.0,16.71,16.76,16.6,16.6,116600.0
2004-10-04 11:30:00,16.6,16.68,16.56,16.68,67100.0,16.6,16.68,16.56,16.68,67100.0
2004-10-04 12:00:00,16.68,16.76,16.67,16.73,43500.0,16.68,16.76,16.67,16.73,43500.0
2004-10-04 12:30:00,16.73,16.74,16.69,16.7,28000.0,16.73,16.74,16.69,16.7,28000.0
2004-10-04 13:00:00,16.7,16.73,16.69,16.71,28500.0,16.7,16.73,16.69,16.71,28500.0
2004-10-04 13:30:00,16.71,16.75,16.71,16.72,59700.0,16.71,16.75,16.71,16.72,59700.0
2004-10-04 14:00:00,16.73,16.84,16.72,16.84,213300.0,16.73,16.84,16.72,16.84,213300.0
2004-10-04 14:30:00,16.83,16.85,16.73,16.74,95100.0,16.83,16.85,16.73,16.74,95100.0
2004-10-04 15:00:00,16.75,16.77,16.71,16.72,93800.0,16.75,16.77,16.71,16.72,93800.0
2004-10-04 15:30:00,16.72,16.73,16.48,16.58,224800.0,16.72,16.73,16.48,16.58,224800.0
2004-10-05 09:30:00,16.56,16.8,16.32,16.42,136300.0,16.56,16.8,16.32,16.42,136300.0
2004-10-05 10:00:00,16.42,16.5,16.29,16.47,158600.0,16.42,16.5,16.29,16.47,158600.0
2004-10-05 10:30:00,16.49,16.5,16.35,16.44,100600.0,16.49,16.5,16.35,16.44,100600.0
2004-10-05 11:00:00,16.42,16.46,16.32,16.36,108400.0,16.42,16.46,16.32,16.36,108400.0
2004-10-05 11:30:00,16.36,16.46,16.35,16.45,266400.0,16.36,16.46,16.35,16.45,266400.0
2004-10-05 12:00:00,16.45,16.46,16.36,16.37,92300.0,16.45,16.46,16.36,16.37,92300.0
2004-10-05 12:30:00,16.37,16.46,16.37,16.45,76100.0,16.37,16.46,16.37,16.45,76100.0
2004-10-05 13:00:00,16.46,16.46,16.44,16.45,47700.0,16.46,16.46,16.44,16.45,47700.0
2004-10-05 13:30:00,16.45,16.45,16.36,16.36,34800.0,16.45,16.45,16.36,16.36,34800.0
2004-10-05 14:00:00,16.36,16.37,16.23,16.24,77900.0,16.36,16.37,16.23,16.24,77900.0
2004-10-05 14:30:00,16.24,16.32,16.24,16.27,74600.0,16.24,16.32,16.24,16.27,74600.0
2004-10-05 15:00:00,16.27,16.34,16.25,16.3,77800.0,16.27,16.34,16.25,16.3,77800.0
2004-10-05 15:30:00,16.3,16.36,16.24,16.34,118000.0,16.3,16.36,16.24,16.34,118000.0
2004-10-06 09:30:00,16.18,16.3,16.07,16.23,194300.0,16.18,16.3,16.07,16.23,194300.0
2004-10-06 10:00:00,16.23,16.58,16.23,16.43,594000.0,16.23,16.58,16.23,16.43,594000.0
2004-10-06 10:30:00,16.43,16.57,16.32,16.57,169300.0,16.43,16.57,16.32,16.57,169300.0
2004-10-06 11:00:00,16.56,16.65,16.5,16.64,206100.0,16.56,16.65,16.5,16.64,206100.0
2004-10-06 11:30:00,16.63,16.65,16.42,16.55,259200.0,16.63,16.65,16.42,16.55,259200.0
2004-10-06 12:00:00,16.55,16.82,16.55,16.78,499800.0,16.55,16.82,16.55,16.78,499800.0
2004-10-06 12:30:00,16.78,16.78,16.58,16.59,126900.0,16.78,16.78,16.58,16.59,126900.0
2004-10-06 13:00:00,16.59,16.65,16.59,16.63,105100.0,16.59,16.65,16.59,16.63,105100.0
2004-10-06 13:30:00,16.65,16.65,16.56,16.63,46300.0,16.65,16.65,16.56,16.63,46300.0
2004-10-06 14:00:00,16.62,16.75,16.61,16.73,94100.0,16.62,16.75,16.61,16.73,94100.0
2004-10-06 14:30:00,16.72,16.73,16.6,16.61,54600.0,16.72,16.73,16.6,16.61,54600.0
2004-10-06 15:00:00,16.61,16.71,16.6,16.69,79400.0,16.61,16.71,16.6,16.69,79400.0
2004-10-06 15:30:00,16.69,16.84,16.68,16.83,183300.0,16.69,16.84,16.68,16.83,183300.0
2004-10-07 09:30:00,16.57,16.75,16.48,16.59,399600.0,16.57,16.75,16.48,16.59,399600.0
2004-10-07 10:00:00,16.59,16.6,16.3,16.5,643400.0,16.59,16.6,16.3,16.5,643400.0
2004-10-07 10:30:00,16.5,16.54,16.33,16.5,360300.0,16.5,16.54,16.33,16.5,360300.0
2004-10-07 11:00:00,16.49,16.58,16.39,16.54,89100.0,16.49,16.58,16.39,16.54,89100.0
2004-10-07 11:30:00,16.53,16.55,16.49,16.54,45000.0,16.53,16.55,16.49,16.54,45000.0
2004-10-07 12:00:00,16.54,16.65,16.54,16.63,70000.0,16.54,16.65,16.54,16.63,70000.0
2004-10-07 12:30:00,16.62,16.68,16.59,16.68,26700.0,16.62,16.68,16.59,16.68,26700.0
2004-10-07 13:00:00,16.68,16.72,16.66,16.7,25600.0,16.68,16.72,16.66,16.7,25600.0
2004-10-07 13:30:00,16.69,16.78,16.69,16.76,34700.0,16.69,16.78,16.69,16.76,34700.0
2004-10-07 14:00:00,16.76,16.8,16.75,16.77,30400.0,16.76,16.8,16.75,16.77,30400.0
2004-10-07 14:30:00,16.78,16.8,16.75,16.79,51400.0,16.78,16.8,16.75,16.79,51400.0
2004-10-07 15:00:00,16.78,16.79,16.73,16.74,96200.0,16.78,16.79,16.73,16.74,96200.0
2004-10-07 15:30:00,16.75,16.8,16.5,16.68,194200.0,16.75,16.8,16.5,16.68,194200.0
2004-10-08 09:30:00,16.66,16.8,16.49,16.55,75400.0,16.66,16.8,16.49,16.55,75400.0
2004-10-08 10:00:00,16.58,16.61,16.39,16.39,43800.0,16.58,16.61,16.39,16.39,43800.0
2004-10-08 10:30:00,16.4,16.42,16.2,16.26,48100.0,16.4,16.42,16.2,16.26,48100.0
2004-10-08 11:00:00,16.26,16.31,16.04,16.05,73400.0,16.26,16.31,16.04,16.05,73400.0
2004-10-08 11:30:00,16.04,16.11,16.0,16.11,48800.0,16.04,16.11,16.0,16.11,48800.0
2004-10-08 12:00:00,16.11,16.28,16.11,16.18,43600.0,16.11,16.28,16.11,16.18,43600.0
2004-10-08 12:30:00,16.19,16.19,16.1,16.12,37900.0,16.19,16.19,16.1,16.12,37900.0
2004-10-08 13:00:00,16.12,16.13,16.1,16.1,31600.0,16.12,16.13,16.1,16.1,31600.0
2004-10-08 13:30:00,16.11,16.11,16.08,16.08,28600.0,16.11,16.11,16.08,16.08,28600.0
2004-10-08 14:00:00,16.1,16.11,16.06,16.08,44400.0,16.1,16.11,16.06,16.08,44400.0
2004-10-08 14:30:00,16.08,16.1,16.04,16.06,46700.0,16.08,16.1,16.04,16.06,46700.0
2004-10-08 15:00:00,16.07,16.07,15.96,16.02,99200.0,16.07,16.07,15.96,16.02,99200.0
2004-10-08 15:30:00,16.02,16.1,15.96,16.06,112900.0,16.02,16.1,15.96,16.06,112900.0
2004-10-11 09:30:00,16.2,16.37,16.14,16.3,129000.0,16.2,16.37,16.14,16.3,129000.0
2004-10-11 10:00:00,16.3,16.3,16.25,16.25,69300.0,16.3,16.3,16.25,16.25,69300.0
2004-10-11 10:30:00,16.25,16.27,16.24,16.26,36700.0,16.25,16.27,16.24,16.26,36700.0
2004-10-11 11:00:00,16.27,16.32,16.24,16.25,74800.0,16.27,16.32,16.24,16.25,74800.0
2004-10-11 11:30:00,16.25,16.25,16.1,16.22,45400.0,16.25,16.25,16.1,16.22,45400.0
2004-10-11 12:00:00,16.22,16.24,16.21,16.22,65200.0,16.22,16.24,16.21,16.22,65200.0
2004-10-11 12:30:00,16.22,16.26,16.2,16.22,50300.0,16.22,16.26,16.2,16.22,50300.0
2004-10-11 13:00:00,16.22,16.23,16.08,16.1,125300.0,16.22,16.23,16.08,16.1,125300.0
2004-10-11 13:30:00,16.1,16.1,16.01,16.01,59300.0,16.1,16.1,16.01,16.01,59300.0
2004-10-11 14:00:00,16.01,16.04,16.01,16.03,73400.0,16.01,16.04,16.01,16.03,73400.0
2004-10-11 14:30:00,16.03,16.09,16.01,16.07,124400.0,16.03,16.09,16.01,16.07,124400.0
2004-10-11 15:00:00,16.09,16.28,16.07,16.15,181200.0,16.09,16.28,16.07,16.15,181200.0
2004-10-11 15:30:00,16.15,16.32,16.15,16.29,303200.0,16.15,16.32,16.15,16.29,303200.0
2004-10-12 09:30:00,16.01,16.22,15.89,15.89,166700.0,16.01,16.22,15.89,15.89,166700.0
2004-10-12 10:00:00,15.89,15.92,15.84,15.85,100700.0,15.89,15.92,15.84,15.85,100700.0
2004-10-12 10:30:00,15.86,15.92,15.85,15.86,58800.0,15.86,15.92,15.85,15.86,58800.0
2004-10-12 11:00:00,15.86,16.08,15.8,16.06,76800.0,15.86,16.08,15.8,16.06,76800.0
2004-10-12 11:30:00,16.08,16.15,16.03,16.06,54000.0,16.08,16.15,16.03,16.06,54000.0
2004-10-12 12:00:00,16.04,16.15,15.99,16.15,92600.0,16.04,16.15,15.99,16.15,92600.0
2004-10-12 12:30:00,16.15,16.15,16.05,16.1,117400.0,16.15,16.15,16.05,16.1,117400.0
2004-10-12 13:00:00,16.09,16.1,15.99,16.0,67800.0,16.09,16.1,15.99,16.0,67800.0
2004-10-12 13:30:00,16.0,16.03,15.99,16.0,71600.0,16.0,16.03,15.99,16.0,71600.0
2004-10-12 14:00:00,15.99,16.14,15.99,16.13,69800.0,15.99,16.14,15.99,16.13,69800.0
2004-10-12 14:30:00,16.11,16.27,16.11,16.22,93800.0,16.11,16.27,16.11,16.22,93800.0
2004-10-12 15:00:00,16.22,16.23,16.18,16.22,59300.0,16.22,16.23,16.18,16.22,59300.0
2004-10-12 15:30:00,16.22,16.23,16.08,16.2,156500.0,16.22,16.23,16.08,16.2,156500.0
2004-10-13 09:30:00,16.31,16.33,16.17,16.18,120200.0,16.31,16.33,16.17,16.18,120200.0
2004-10-13 10:00:00,16.19,16.19,15.99,15.99,189500.0,16.19,16.19,15.99,15.99,189500.0
2004-10-13 10:30:00,16.0,16.05,15.99,16.03,68500.0,16.0,16.05,15.99,16.03,68500.0
2004-10-13 11:00:00,16.04,16.05,16.0,16.05,87800.0,16.04,16.05,16.0,16.05,87800.0
2004-10-13 11:30:00,16.05,16.23,16.05,16.11,109200.0,16.05,16.23,16.05,16.11,109200.0
2004-10-13 12:00:00,16.11,16.14,16.09,16.11,94900.0,16.11,16.14,16.09,16.11,94900.0
2004-10-13 12:30:00,16.11,16.14,16.07,16.11,54600.0,16.11,16.14,16.07,16.11,54600.0
2004-10-13 13:00:00,16.11,16.2,16.1,16.12,48400.0,16.11,16.2,16.1,16.12,48400.0
2004-10-13 13:30:00,16.12,16.17,16.09,16.13,88000.0,16.12,16.17,16.09,16.13,88000.0
2004-10-13 14:00:00,16.13,16.18,16.09,16.15,81300.0,16.13,16.18,16.09,16.15,81300.0
2004-10-13 14:30:00,16.15,16.22,16.13,16.2,66300.0,16.15,16.22,16.13,16.2,66300.0
2004-10-13 15:00:00,16.2,16.25,16.19,16.21,124600.0,16.2,16.25,16.19,16.21,124600.0
2004-10-13 15:30:00,16.2,16.28,16.17,16.2,222900.0,16.2,16.28,16.17,16.2,222900.0
2004-10-14 09:30:00,16.36,16.43,16.15,16.21,160900.0,16.36,16.43,16.15,16.21,160900.0
2004-10-14 10:00:00,16.2,16.23,16.19,16.2,120800.0,16.2,16.23,16.19,16.2,120800.0
2004-10-14 10:30:00,16.2,16.26,16.19,16.2,57100.0,16.2,16.26,16.19,16.2,57100.0
2004-10-14 11:00:00,16.2,16.2,16.08,16.08,198900.0,16.2,16.2,16.08,16.08,198900.0
2004-10-14 11:30:00,16.08,16.09,15.94,15.95,84600.0,16.08,16.09,15.94,15.95,84600.0
2004-10-14 12:00:00,15.96,16.09,15.95,16.09,33400.0,15.96,16.09,15.95,16.09,33400.0
2004-10-14 12:30:00,16.09,16.09,16.02,16.02,30000.0,16.09,16.09,16.02,16.02,30000.0
2004-10-14 13:00:00,16.01,16.05,15.97,16.0,61400.0,16.01,16.05,15.97,16.0,61400.0
2004-10-14 13:30:00,16.05,16.11,16.02,16.1,36800.0,16.05,16.11,16.02,16.1,36800.0
2004-10-14 14:00:00,16.1,16.11,16.05,16.06,54900.0,16.1,16.11,16.05,16.06,54900.0
2004-10-14 14:30:00,16.06,16.07,16.04,16.05,51600.0,16.06,16.07,16.04,16.05,51600.0
2004-10-14 15:00:00,16.05,16.07,15.95,15.95,122500.0,16.05,16.07,15.95,15.95,122500.0
2004-10-14 15:30:00,15.98,16.12,15.98,16.05,124100.0,15.98,16.12,15.98,16.05,124100.0
2004-10-15 09:30:00,15.9,16.38,15.82,16.12,112500.0,15.9,16.38,15.82,16.12,112500.0
2004-10-15 10:00:00,16.11,16.37,16.11,16.35,67800.0,16.11,16.37,16.11,16.35,67800.0
2004-10-15 10:30:00,16.35,16.35,16.17,16.23,103200.0,16.35,16.35,16.17,16.23,103200.0
2004-10-15 11:00:00,16.23,16.24,16.1,16.1,65000.0,16.23,16.24,16.1,16.1,65000.0
2004-10-15 11:30:00,16.11,16.14,16.07,16.11,33000.0,16.11,16.14,16.07,16.11,33000.0
2004-10-15 12:00:00,16.12,16.2,15.93,16.13,87200.0,16.12,16.2,15.93,16.13,87200.0
2004-10-15 12:30:00,16.14,16.26,16.09,16.24,57100.0,16.14,16.26,16.09,16.24,57100.0
2004-10-15 13:00:00,16.25,16.28,16.17,16.28,90300.0,16.25,16.28,16.17,16.28,90300.0
2004-10-15 13:30:00,16.28,16.34,16.14,16.14,237500.0,16.28,16.34,16.14,16.14,237500.0
2004-10-15 14:00:00,16.15,16.24,16.09,16.12,87100.0,16.15,16.24,16.09,16.12,87100.0
2004-10-15 14:30:00,16.12,16.13,16.0,16.05,123300.0,16.12,16.13,16.0,16.05,123300.0
2004-10-15 15:00:00,16.05,16.05,15.95,16.01,135000.0,16.05,16.05,15.95,16.01,135000.0
2004-10-15 15:30:00,16.01,16.1,15.95,16.0,115000.0,16.01,16.1,15.95,16.0,115000.0
2004-10-18 09:30:00,16.01,16.11,15.91,16.08,76700.0,16.01,16.11,15.91,16.08,76700.0
2004-10-18 10:00:00,16.08,16.11,15.95,15.95,27500.0,16.08,16.11,15.95,15.95,27500.0
2004-10-18 10:30:00,15.95,15.96,15.83,15.92,92800.0,15.95,15.96,15.83,15.92,92800.0
2004-10-18 11:00:00,15.91,15.94,15.86,15.91,155200.0,15.91,15.94,15.86,15.91,155200.0
2004-10-18 11:30:00,15.94,16.08,15.94,16.05,46400.0,15.94,16.08,15.94,16.05,46400.0
2004-10-18 12:00:00,16.05,16.26,16.05,16.24,76300.0,16.05,16.26,16.05,16.24,76300.0
2004-10-18 12:30:00,16.26,16.31,16.03,16.09,61900.0,16.26,16.31,16.03,16.09,61900.0
2004-10-18 13:00:00,16.08,16.1,15.98,16.1,65600.0,16.08,16.1,15.98,16.1,65600.0
2004-10-18 13:30:00,16.1,16.1,16.01,16.04,58400.0,16.1,16.1,16.01,16.04,58400.0
2004-10-18 14:00:00,16.04,16.06,16.0,16.06,44300.0,16.04,16.06,16.0,16.06,44300.0
2004-10-18 14:30:00,16.06,16.19,16.04,16.17,64000.0,16.06,16.19,16.04,16.17,64000.0
2004-10-18 15:00:00,16.17,16.17,16.05,16.13,65600.0,16.17,16.17,16.05,16.13,65600.0
2004-10-18 15:30:00,16.13,16.18,16.07,16.18,148400.0,16.13,16.18,16.07,16.18,148400.0
2004-10-19 09:30:00,16.43,16.5,16.25,16.4,102300.0,16.43,16.5,16.25,16.4,102300.0
2004-10-19 10:00:00,16.37,16.43,16.19,16.2,96100.0,16.37,16.43,16.19,16.2,96100.0
2004-10-19 10:30:00,16.2,16.21,16.07,16.09,161600.0,16.2,16.21,16.07,16.09,161600.0
2004-10-19 11:00:00,16.1,16.1,15.9,15.98,235400.0,16.1,16.1,15.9,15.98,235400.0
2004-10-19 11:30:00,15.97,16.06,15.96,16.0,73800.0,15.97,16.06,15.96,16.0,73800.0
2004-10-19 12:00:00,16.0,16.06,15.94,16.0,94500.0,16.0,16.06,15.94,16.0,94500.0
2004-10-19 12:30:00,16.0,16.12,15.99,16.05,67800.0,16.0,16.12,15.99,16.05,67800.0
2004-10-19 13:00:00,16.06,16.06,15.95,16.03,48500.0,16.06,16.06,15.95,16.03,48500.0
2004-10-19 13:30:00,16.03,16.05,15.97,16.0,64000.0,16.03,16.05,15.97,16.0,64000.0
2004-10-19 14:00:00,16.01,16.01,15.94,15.97,47900.0,16.01,16.01,15.94,15.97,47900.0
2004-10-19 14:30:00,15.97,16.04,15.95,15.99,71800.0,15.97,16.04,15.95,15.99,71800.0
2004-10-19 15:00:00,15.99,16.04,15.99,16.0,47400.0,15.99,16.04,15.99,16.0,47400.0
2004-10-19 15:30:00,15.99,16.0,15.91,15.91,143600.0,15.99,16.0,15.91,15.91,143600.0
2004-10-20 09:30:00,15.98,16.04,15.65,15.81,66600.0,15.98,16.04,15.65,15.81,66600.0
2004-10-20 10:00:00,15.81,15.89,15.72,15.85,41400.0,15.81,15.89,15.72,15.85,41400.0
2004-10-20 10:30:00,15.86,15.91,15.74,15.91,48900.0,15.86,15.91,15.74,15.91,48900.0
2004-10-20 11:00:00,15.91,16.15,15.91,16.07,79900.0,15.91,16.15,15.91,16.07,79900.0
2004-10-20 11:30:00,16.07,16.15,16.03,16.13,57400.0,16.07,16.15,16.03,16.13,57400.0
2004-10-20 12:00:00,16.12,16.21,16.05,16.18,76200.0,16.12,16.21,16.05,16.18,76200.0
2004-10-20 12:30:00,16.18,16.23,16.15,16.19,88000.0,16.18,16.23,16.15,16.19,88000.0
2004-10-20 13:00:00,16.19,16.19,16.16,16.16,76300.0,16.19,16.19,16.16,16.16,76300.0
2004-10-20 13:30:00,16.16,16.17,16.1,16.1,147700.0,16.16,16.17,16.1,16.1,147700.0
2004-10-20 14:00:00,16.1,16.16,16.1,16.13,77300.0,16.1,16.16,16.1,16.13,77300.0
2004-10-20 14:30:00,16.15,16.15,16.09,16.12,69200.0,16.15,16.15,16.09,16.12,69200.0
2004-10-20 15:00:00,16.12,16.12,15.98,16.07,60500.0,16.12,16.12,15.98,16.07,60500.0
2004-10-20 15:30:00,16.07,16.09,16.02,16.08,69700.0,16.07,16.09,16.02,16.08,69700.0
2004-10-21 09:30:00,16.23,16.3,15.99,16.23,60300.0,16.23,16.3,15.99,16.23,60300.0
2004-10-21 10:00:00,16.23,16.27,16.15,16.16,44200.0,16.23,16.27,16.15,16.16,44200.0
2004-10-21 10:30:00,16.14,16.2,16.12,16.2,48200.0,16.14,16.2,16.12,16.2,48200.0
2004-10-21 11:00:00,16.21,16.24,16.16,16.24,36500.0,16.21,16.24,16.16,16.24,36500.0
2004-10-21 11:30:00,16.24,16.38,16.23,16.3,279000.0,16.24,16.38,16.23,16.3,279000.0
2004-10-21 12:00:00,16.29,16.38,16.18,16.18,40800.0,16.29,16.38,16.18,16.18,40800.0
2004-10-21 12:30:00,16.16,16.35,16.09,16.26,100900.0,16.16,16.35,16.09,16.26,100900.0
2004-10-21 13:00:00,16.26,16.26,16.16,16.22,68600.0,16.26,16.26,16.16,16.22,68600.0
2004-10-21 13:30:00,16.22,16.36,16.22,16.34,72000.0,16.22,16.36,16.22,16.34,72000.0
2004-10-21 14:00:00,16.34,16.53,16.33,16.5,166700.0,16.34,16.53,16.33,16.5,166700.0
2004-10-21 14:30:00,16.5,16.6,16.44,16.6,148900.0,16.5,16.6,16.44,16.6,148900.0
2004-10-21 15:00:00,16.6,16.69,16.52,16.52,120600.0,16.6,16.69,16.52,16.52,120600.0
2004-10-21 15:30:00,16.53,16.54,16.3,16.54,183200.0,16.53,16.54,16.3,16.54,183200.0
2004-10-22 09:30:00,16.46,16.53,16.06,16.33,68000.0,16.46,16.53,16.06,16.33,68000.0
2004-10-22 10:00:00,16.33,16.36,16.2,16.23,32300.0,16.33,16.36,16.2,16.23,32300.0
2004-10-22 10:30:00,16.22,16.23,16.12,16.17,89500.0,16.22,16.23,16.12,16.17,89500.0
2004-10-22 11:00:00,16.18,16.2,16.0,16.05,62800.0,16.18,16.2,16.0,16.05,62800.0
2004-10-22 11:30:00,16.06,16.07,16.02,16.03,58700.0,16.06,16.07,16.02,16.03,58700.0
2004-10-22 12:00:00,16.03,16.03,15.99,16.01,78300.0,16.03,16.03,15.99,16.01,78300.0
2004-10-22 12:30:00,16.02,16.04,15.98,15.98,31100.0,16.02,16.04,15.98,15.98,31100.0
2004-10-22 13:00:00,15.97,15.98,15.77,15.83,82600.0,15.97,15.98,15.77,15.83,82600.0
2004-10-22 13:30:00,15.84,15.89,15.8,15.88,63400.0,15.84,15.89,15.8,15.88,63400.0
2004-10-22 14:00:00,15.86,15.94,15.81,15.94,69000.0,15.86,15.94,15.81,15.94,69000.0
2004-10-22 14:30:00,15.94,15.99,15.71,15.72,146800.0,15.94,15.99,15.71,15.72,146800.0
2004-10-22 15:00:00,15.72,15.79,15.7,15.74,258900.0,15.72,15.79,15.7,15.74,258900.0
2004-10-22 15:30:00,15.75,15.78,15.65,15.69,246400.0,15.75,15.78,15.65,15.69,246400.0
2004-10-25 09:30:00,15.52,15.9,15.5,15.78,118000.0,15.52,15.9,15.5,15.78,118000.0
2004-10-25 10:00:00,15.79,16.0,15.79,15.97,199300.0,15.79,16.0,15.79,15.97,199300.0
2004-10-25 10:30:00,15.97,16.0,15.8,15.82,133300.0,15.97,16.0,15.8,15.82,133300.0
2004-10-25 11:00:00,15.84,15.86,15.75,15.78,61500.0,15.84,15.86,15.75,15.78,61500.0
2004-10-25 11:30:00,15.78,15.81,15.74,15.79,20200.0,15.78,15.81,15.74,15.79,20200.0
2004-10-25 12:00:00,15.79,15.81,15.75,15.79,27000.0,15.79,15.81,15.75,15.79,27000.0
2004-10-25 12:30:00,15.77,15.81,15.76,15.8,24800.0,15.77,15.81,15.76,15.8,24800.0
2004-10-25 13:00:00,15.79,15.82,15.75,15.75,101100.0,15.79,15.82,15.75,15.75,101100.0
2004-10-25 13:30:00,15.77,15.82,15.77,15.78,71500.0,15.77,15.82,15.77,15.78,71500.0
2004-10-25 14:00:00,15.79,15.79,15.69,15.75,92300.0,15.79,15.79,15.69,15.75,92300.0
2004-10-25 14:30:00,15.73,15.75,15.7,15.71,109700.0,15.73,15.75,15.7,15.71,109700.0
2004-10-25 15:00:00,15.71,15.75,15.65,15.69,99500.0,15.71,15.75,15.65,15.69,99500.0
2004-10-25 15:30:00,15.7,15.75,15.67,15.69,141600.0,15.7,15.75,15.67,15.69,141600.0
2004-10-26 09:30:00,15.84,15.89,15.61,15.61,46700.0,15.84,15.89,15.61,15.61,46700.0
2004-10-26 10:00:00,15.6,15.76,15.6,15.76,110200.0,15.6,15.76,15.6,15.76,110200.0
2004-10-26 10:30:00,15.75,15.78,15.7,15.74,87700.0,15.75,15.78,15.7,15.74,87700.0
2004-10-26 11:00:00,15.76,15.84,15.72,15.8,51500.0,15.76,15.84,15.72,15.8,51500.0
2004-10-26 11:30:00,15.8,15.86,15.76,15.85,45000.0,15.8,15.86,15.76,15.85,45000.0
2004-10-26 12:00:00,15.86,15.91,15.79,15.9,77600.0,15.86,15.91,15.79,15.9,77600.0
2004-10-26 12:30:00,15.89,15.93,15.86,15.91,64800.0,15.89,15.93,15.86,15.91,64800.0
2004-10-26 13:00:00,15.91,15.95,15.89,15.93,78500.0,15.91,15.95,15.89,15.93,78500.0
2004-10-26 13:30:00,15.93,15.98,15.9,15.9,118700.0,15.93,15.98,15.9,15.9,118700.0
2004-10-26 14:00:00,15.9,15.95,15.85,15.85,45000.0,15.9,15.95,15.85,15.85,45000.0
2004-10-26 14:30:00,15.85,15.92,15.85,15.87,22400.0,15.85,15.92,15.85,15.87,22400.0
2004-10-26 15:00:00,15.87,15.93,15.8,15.85,70500.0,15.87,15.93,15.8,15.85,70500.0
2004-10-26 15:30:00,15.84,15.88,15.79,15.86,111600.0,15.84,15.88,15.79,15.86,111600.0
2004-10-27 09:30:00,15.98,15.99,15.86,15.93,307300.0,15.98,15.99,15.86,15.93,307300.0
2004-10-27 10:00:00,15.94,15.99,15.89,15.92,126500.0,15.94,15.99,15.89,15.92,126500.0
2004-10-27 10:30:00,15.94,16.07,15.81,16.05,68700.0,15.94,16.07,15.81,16.05,68700.0
2004-10-27 11:00:00,16.05,16.05,15.97,16.03,204800.0,16.05,16.05,15.97,16.03,204800.0
2004-10-27 11:30:00,16.02,16.13,16.0,16.13,376900.0,16.02,16.13,16.0,16.13,376900.0
2004-10-27 12:00:00,16.13,16.22,16.05,16.22,58800.0,16.13,16.22,16.05,16.22,58800.0
2004-10-27 12:30:00,16.21,16.31,16.21,16.3,61500.0,16.21,16.31,16.21,16.3,61500.0
2004-10-27 13:00:00,16.28,16.28,16.22,16.23,58600.0,16.28,16.28,16.22,16.23,58600.0
2004-10-27 13:30:00,16.24,16.24,16.18,16.2,19900.0,16.24,16.24,16.18,16.2,19900.0
2004-10-27 14:00:00,16.2,16.21,16.1,16.14,66900.0,16.2,16.21,16.1,16.14,66900.0
2004-10-27 14:30:00,16.14,16.21,16.14,16.2,125500.0,16.14,16.21,16.14,16.2,125500.0
2004-10-27 15:00:00,16.2,16.24,16.12,16.14,72600.0,16.2,16.24,16.12,16.14,72600.0
2004-10-27 15:30:00,16.14,16.23,16.1,16.19,132200.0,16.14,16.23,16.1,16.19,132200.0
2004-10-28 09:30:00,16.19,16.22,16.07,16.2,52300.0,16.19,16.22,16.07,16.2,52300.0
2004-10-28 10:00:00,16.2,16.2,16.03,16.03,36300.0,16.2,16.2,16.03,16.03,36300.0
2004-10-28 10:30:00,16.03,16.08,16.02,16.05,59200.0,16.03,16.08,16.02,16.05,59200.0
2004-10-28 11:00:00,16.03,16.05,15.96,15.99,97500.0,16.03,16.05,15.96,15.99,97500.0
2004-10-28 11:30:00,16.0,16.03,15.99,15.99,36900.0,16.0,16.03,15.99,15.99,36900.0
2004-10-28 12:00:00,15.99,16.03,15.99,16.0,17000.0,15.99,16.03,15.99,16.0,17000.0
2004-10-28 12:30:00,16.0,16.14,16.0,16.14,21800.0,16.0,16.14,16.0,16.14,21800.0
2004-10-28 13:00:00,16.13,16.18,16.08,16.17,19100.0,16.13,16.18,16.08,16.17,19100.0
2004-10-28 13:30:00,16.18,16.19,16.1,16.16,25200.0,16.18,16.19,16.1,16.16,25200.0
2004-10-28 14:00:00,16.16,16.2,16.13,16.15,41400.0,16.16,16.2,16.13,16.15,41400.0
2004-10-28 14:30:00,16.15,16.18,16.09,16.09,70400.0,16.15,16.18,16.09,16.09,70400.0
2004-10-28 15:00:00,16.15,16.15,16.05,16.05,39800.0,16.15,16.15,16.05,16.05,39800.0
2004-10-28 15:30:00,16.05,16.15,16.02,16.12,106000.0,16.05,16.15,16.02,16.12,106000.0
2004-10-29 09:30:00,16.08,16.2,16.01,16.15,53500.0,16.08,16.2,16.01,16.15,53500.0
2004-10-29 10:00:00,16.15,16.15,15.99,16.05,65700.0,16.15,16.15,15.99,16.05,65700.0
2004-10-29 10:30:00,16.06,16.11,15.99,16.03,99700.0,16.06,16.11,15.99,16.03,99700.0
2004-10-29 11:00:00,16.03,16.1,16.03,16.06,108500.0,16.03,16.1,16.03,16.06,108500.0
2004-10-29 11:30:00,16.07,16.11,16.05,16.1,132500.0,16.07,16.11,16.05,16.1,132500.0
2004-10-29 12:00:00,16.1,16.15,16.1,16.15,201600.0,16.1,16.15,16.1,16.15,201600.0
2004-10-29 12:30:00,16.15,16.15,16.1,16.1,17100.0,16.15,16.15,16.1,16.1,17100.0
2004-10-29 13:00:00,16.11,16.14,16.11,16.12,39000.0,16.11,16.14,16.11,16.12,39000.0
2004-10-29 13:30:00,16.11,16.12,16.05,16.05,34000.0,16.11,16.12,16.05,16.05,34000.0
2004-10-29 14:00:00,16.05,16.09,16.01,16.05,34800.0,16.05,16.09,16.01,16.05,34800.0
2004-10-29 14:30:00,16.06,16.15,16.05,16.1,89200.0,16.06,16.15,16.05,16.1,89200.0
2004-10-29 15:00:00,16.1,16.11,16.08,16.1,100400.0,16.1,16.11,16.08,16.1,100400.0
2004-10-29 15:30:00,16.09,16.2,16.07,16.15,269500.0,16.09,16.2,16.07,16.15,269500.0
2004-11-01 09:30:00,16.2,16.2,16.05,16.1,92100.0,16.2,16.2,16.05,16.1,92100.0
2004-11-01 10:00:00,16.11,16.15,16.06,16.15,85600.0,16.11,16.15,16.06,16.15,85600.0
2004-11-01 10:30:00,16.15,16.16,16.14,16.14,101000.0,16.15,16.16,16.14,16.14,101000.0
2004-11-01 11:00:00,16.15,16.2,16.14,16.19,97400.0,16.15,16.2,16.14,16.19,97400.0
2004-11-01 11:30:00,16.2,16.2,16.19,16.2,23100.0,16.2,16.2,16.19,16.2,23100.0
2004-11-01 12:00:00,16.19,16.21,16.13,16.19,36500.0,16.19,16.21,16.13,16.19,36500.0
2004-11-01 12:30:00,16.18,16.45,16.15,16.42,858500.0,16.18,16.45,16.15,16.42,858500.0
2004-11-01 13:00:00,16.42,16.42,16.25,16.34,55400.0,16.42,16.42,16.25,16.34,55400.0
2004-11-01 13:30:00,16.35,16.48,16.32,16.47,99800.0,16.35,16.48,16.32,16.47,99800.0
2004-11-01 14:00:00,16.47,16.5,16.43,16.49,87300.0,16.47,16.5,16.43,16.49,87300.0
2004-11-01 14:30:00,16.49,16.5,16.47,16.48,49800.0,16.49,16.5,16.47,16.48,49800.0
2004-11-01 15:00:00,16.47,16.47,16.34,16.46,91900.0,16.47,16.47,16.34,16.46,91900.0
2004-11-01 15:30:00,16.46,16.5,16.39,16.45,288900.0,16.46,16.5,16.39,16.45,288900.0
2004-11-02 09:30:00,16.46,16.55,16.45,16.53,50800.0,16.46,16.55,16.45,16.53,50800.0
2004-11-02 10:00:00,16.53,16.75,16.45,16.69,131400.0,16.53,16.75,16.45,16.69,131400.0
2004-11-02 10:30:00,16.67,16.83,16.67,16.78,83100.0,16.67,16.83,16.67,16.78,83100.0
2004-11-02 11:00:00,16.77,16.89,16.77,16.87,106500.0,16.77,16.89,16.77,16.87,106500.0
2004-11-02 11:30:00,16.87,16.94,16.87,16.91,48800.0,16.87,16.94,16.87,16.91,48800.0
2004-11-02 12:00:00,16.92,16.96,16.9,16.96,115900.0,16.92,16.96,16.9,16.96,115900.0
2004-11-02 12:30:00,16.95,16.98,16.85,16.88,202900.0,16.95,16.98,16.85,16.88,202900.0
2004-11-02 13:00:00,16.88,16.92,16.78,16.81,173900.0,16.88,16.92,16.78,16.81,173900.0
2004-11-02 13:30:00,16.83,16.83,16.73,16.74,105500.0,16.83,16.83,16.73,16.74,105500.0
2004-11-02 14:00:00,16.74,16.76,16.73,16.75,63300.0,16.74,16.76,16.73,16.75,63300.0
2004-11-02 14:30:00,16.75,16.79,16.51,16.61,112000.0,16.75,16.79,16.51,16.61,112000.0
2004-11-02 15:00:00,16.61,16.63,16.49,16.52,140500.0,16.61,16.63,16.49,16.52,140500.0
2004-11-02 15:30:00,16.51,16.64,16.47,16.55,142900.0,16.51,16.64,16.47,16.55,142900.0
2004-11-03 09:30:00,16.98,17.04,16.7,16.79,109400.0,16.98,17.04,16.7,16.79,109400.0
2004-11-03 10:00:00,16.79,16.8,16.6,16.74,58100.0,16.79,16.8,16.6,16.74,58100.0
2004-11-03 10:30:00,16.74,16.85,16.72,16.8,64800.0,16.74,16.85,16.72,16.8,64800.0
2004-11-03 11:00:00,16.8,16.91,16.77,16.85,75600.0,16.8,16.91,16.77,16.85,75600.0
2004-11-03 11:30:00,16.84,16.94,16.79,16.81,53900.0,16.84,16.94,16.79,16.81,53900.0
2004-11-03 12:00:00,16.8,16.83,16.7,16.7,35800.0,16.8,16.83,16.7,16.7,35800.0
2004-11-03 12:30:00,16.7,16.7,16.6,16.63,64400.0,16.7,16.7,16.6,16.63,64400.0
2004-11-03 13:00:00,16.63,16.78,16.63,16.67,46800.0,16.63,16.78,16.63,16.67,46800.0
2004-11-03 13:30:00,16.68,16.74,16.66,16.7,23500.0,16.68,16.74,16.66,16.7,23500.0
2004-11-03 14:00:00,16.7,16.72,16.63,16.66,59900.0,16.7,16.72,16.63,16.66,59900.0
2004-11-03 14:30:00,16.66,16.72,16.66,16.68,22200.0,16.66,16.72,16.66,16.68,22200.0
2004-11-03 15:00:00,16.66,16.74,16.65,16.65,90100.0,16.66,16.74,16.65,16.65,90100.0
2004-11-03 15:30:00,16.65,16.73,16.61,16.71,222700.0,16.65,16.73,16.61,16.71,222700.0
2004-11-04 09:30:00,16.8,16.9,16.7,16.86,91300.0,16.8,16.9,16.7,16.86,91300.0
2004-11-04 10:00:00,16.85,16.88,16.74,16.79,48100.0,16.85,16.88,16.74,16.79,48100.0
2004-11-04 10:30:00,16.8,16.82,16.7,16.78,56300.0,16.8,16.82,16.7,16.78,56300.0
2004-11-04 11:00:00,16.78,16.86,16.75,16.83,36000.0,16.78,16.86,16.75,16.83,36000.0
2004-11-04 11:30:00,16.84,16.93,16.78,16.8,58200.0,16.84,16.93,16.78,16.8,58200.0
2004-11-04 12:00:00,16.8,16.91,16.76,16.87,98900.0,16.8,16.91,16.76,16.87,98900.0
2004-11-04 12:30:00,16.88,16.94,16.86,16.89,35200.0,16.88,16.94,16.86,16.89,35200.0
2004-11-04 13:00:00,16.89,16.92,16.82,16.89,70800.0,16.89,16.92,16.82,16.89,70800.0
2004-11-04 13:30:00,16.88,16.92,16.83,16.88,46300.0,16.88,16.92,16.83,16.88,46300.0
2004-11-04 14:00:00,16.89,16.91,16.81,16.83,72400.0,16.89,16.91,16.81,16.83,72400.0
2004-11-04 14:30:00,16.84,16.9,16.83,16.89,142400.0,16.84,16.9,16.83,16.89,142400.0
2004-11-04 15:00:00,16.9,16.91,16.84,16.85,98500.0,16.9,16.91,16.84,16.85,98500.0
2004-11-04 15:30:00,16.85,16.94,16.82,16.89,304400.0,16.85,16.94,16.82,16.89,304400.0
2004-11-05 09:30:00,17.32,17.35,16.81,17.23,191400.0,17.32,17.35,16.81,17.23,191400.0
2004-11-05 10:00:00,17.24,17.26,17.1,17.22,90900.0,17.24,17.26,17.1,17.22,90900.0
2004-11-05 10:30:00,17.22,17.24,17.0,17.04,73700.0,17.22,17.24,17.0,17.04,73700.0
2004-11-05 11:00:00,17.03,17.11,17.0,17.05,88900.0,17.03,17.11,17.0,17.05,88900.0
2004-11-05 11:30:00,17.06,17.1,16.92,16.94,68600.0,17.06,17.1,16.92,16.94,68600.0
2004-11-05 12:00:00,16.94,16.98,16.9,16.98,30100.0,16.94,16.98,16.9,16.98,30100.0
2004-11-05 12:30:00,16.98,17.07,16.97,17.01,43000.0,16.98,17.07,16.97,17.01,43000.0
2004-11-05 13:00:00,17.01,17.08,17.0,17.06,43700.0,17.01,17.08,17.0,17.06,43700.0
2004-11-05 13:30:00,17.06,17.21,17.04,17.19,61500.0,17.06,17.21,17.04,17.19,61500.0
2004-11-05 14:00:00,17.19,17.25,17.12,17.12,80400.0,17.19,17.25,17.12,17.12,80400.0
2004-11-05 14:30:00,17.12,17.14,17.06,17.1,110500.0,17.12,17.14,17.06,17.1,110500.0
2004-11-05 15:00:00,17.14,17.16,17.1,17.11,38200.0,17.14,17.16,17.1,17.11,38200.0
2004-11-05 15:30:00,17.11,17.19,16.97,17.05,262300.0,17.11,17.19,16.97,17.05,262300.0
2004-11-08 09:30:00,17.15,17.2,17.0,17.06,67900.0,17.15,17.2,17.0,17.06,67900.0
2004-11-08 10:00:00,17.07,17.08,16.91,16.93,52500.0,17.07,17.08,16.91,16.93,52500.0
2004-11-08 10:30:00,16.93,16.94,16.9,16.92,22900.0,16.93,16.94,16.9,16.92,22900.0
2004-11-08 11:00:00,16.93,16.98,16.91,16.95,34000.0,16.93,16.98,16.91,16.95,34000.0
2004-11-08 11:30:00,16.95,16.97,16.91,16.94,25000.0,16.95,16.97,16.91,16.94,25000.0
2004-11-08 12:00:00,16.94,17.0,16.9,16.99,17400.0,16.94,17.0,16.9,16.99,17400.0
2004-11-08 12:30:00,16.99,17.01,16.93,17.0,72400.0,16.99,17.01,16.93,17.0,72400.0
2004-11-08 13:00:00,17.01,17.04,16.98,16.99,86200.0,17.01,17.04,16.98,16.99,86200.0
2004-11-08 13:30:00,17.0,17.1,16.97,17.1,62000.0,17.0,17.1,16.97,17.1,62000.0
2004-11-08 14:00:00,17.1,17.12,17.06,17.12,85500.0,17.1,17.12,17.06,17.12,85500.0
2004-11-08 14:30:00,17.11,17.12,17.05,17.07,131700.0,17.11,17.12,17.05,17.07,131700.0
2004-11-08 15:00:00,17.06,17.07,16.92,16.96,160100.0,17.06,17.07,16.92,16.96,160100.0
2004-11-08 15:30:00,16.96,17.04,16.91,16.99,130800.0,16.96,17.04,16.91,16.99,130800.0
2004-11-09 09:30:00,17.0,17.05,16.84,16.88,114700.0,17.0,17.05,16.84,16.88,114700.0
2004-11-09 10:00:00,16.87,16.9,16.62,16.8,110700.0,16.87,16.9,16.62,16.8,110700.0
2004-11-09 10:30:00,16.81,16.81,16.69,16.75,89600.0,16.81,16.81,16.69,16.75,89600.0
2004-11-09 11:00:00,16.75,16.76,16.7,16.75,37800.0,16.75,16.76,16.7,16.75,37800.0
2004-11-09 11:30:00,16.74,16.76,16.65,16.7,53300.0,16.74,16.76,16.65,16.7,53300.0
2004-11-09 12:00:00,16.7,16.7,16.49,16.54,158400.0,16.7,16.7,16.49,16.54,158400.0
2004-11-09 12:30:00,16.54,16.63,16.5,16.58,70200.0,16.54,16.63,16.5,16.58,70200.0
2004-11-09 13:00:00,16.58,16.72,16.58,16.7,36900.0,16.58,16.72,16.58,16.7,36900.0
2004-11-09 13:30:00,16.69,16.71,16.69,16.7,23800.0,16.69,16.71,16.69,16.7,23800.0
2004-11-09 14:00:00,16.7,16.77,16.66,16.7,94000.0,16.7,16.77,16.66,16.7,94000.0
2004-11-09 14:30:00,16.71,16.73,16.7,16.71,49000.0,16.71,16.73,16.7,16.71,49000.0
2004-11-09 15:00:00,16.71,16.72,16.65,16.7,144400.0,16.71,16.72,16.65,16.7,144400.0
2004-11-09 15:30:00,16.7,16.7,16.58,16.64,290700.0,16.7,16.7,16.58,16.64,290700.0
2004-11-10 09:30:00,16.59,16.8,16.59,16.73,43900.0,16.59,16.8,16.59,16.73,43900.0
2004-11-10 10:00:00,16.73,16.75,16.46,16.59,47800.0,16.73,16.75,16.46,16.59,47800.0
2004-11-10 10:30:00,16.58,16.62,16.52,16.58,87300.0,16.58,16.62,16.52,16.58,87300.0
2004-11-10 11:00:00,16.58,16.62,16.56,16.57,20400.0,16.58,16.62,16.56,16.57,20400.0
2004-11-10 11:30:00,16.58,16.61,16.58,16.6,65300.0,16.58,16.61,16.58,16.6,65300.0
2004-11-10 12:00:00,16.6,16.7,16.6,16.7,33200.0,16.6,16.7,16.6,16.7,33200.0
2004-11-10 12:30:00,16.7,16.74,16.69,16.72,26200.0,16.7,16.74,16.69,16.72,26200.0
2004-11-10 13:00:00,16.72,16.73,16.66,16.7,84800.0,16.72,16.73,16.66,16.7,84800.0
2004-11-10 13:30:00,16.7,16.7,16.67,16.69,13200.0,16.7,16.7,16.67,16.69,13200.0
2004-11-10 14:00:00,16.7,16.71,16.65,16.7,51000.0,16.7,16.71,16.65,16.7,51000.0
2004-11-10 14:30:00,16.7,16.71,16.68,16.69,64700.0,16.7,16.71,16.68,16.69,64700.0
2004-11-10 15:00:00,16.69,16.7,16.57,16.65,50100.0,16.69,16.7,16.57,16.65,50100.0
2004-11-10 15:30:00,16.65,16.72,16.63,16.63,195000.0,16.65,16.72,16.63,16.63,195000.0
2004-11-11 09:30:00,16.75,16.8,16.66,16.71,47200.0,16.75,16.8,16.66,16.71,47200.0
2004-11-11 10:00:00,16.71,16.77,16.67,16.72,16000.0,16.71,16.77,16.67,16.72,16000.0
2004-11-11 10:30:00,16.74,16.75,16.7,16.72,29500.0,16.74,16.75,16.7,16.72,29500.0
2004-11-11 11:00:00,16.72,16.72,16.7,16.7,17600.0,16.72,16.72,16.7,16.7,17600.0
2004-11-11 11:30:00,16.7,16.71,16.67,16.68,19400.0,16.7,16.71,16.67,16.68,19400.0
2004-11-11 12:00:00,16.69,16.75,16.69,16.74,19700.0,16.69,16.75,16.69,16.74,19700.0
2004-11-11 12:30:00,16.75,16.75,16.72,16.73,28900.0,16.75,16.75,16.72,16.73,28900.0
2004-11-11 13:00:00,16.73,16.75,16.7,16.72,32300.0,16.73,16.75,16.7,16.72,32300.0
2004-11-11 13:30:00,16.71,16.76,16.7,16.73,14600.0,16.71,16.76,16.7,16.73,14600.0
2004-11-11 14:00:00,16.73,16.76,16.71,16.72,57600.0,16.73,16.76,16.71,16.72,57600.0
2004-11-11 14:30:00,16.72,16.75,16.65,16.69,145800.0,16.72,16.75,16.65,16.69,145800.0
2004-11-11 15:00:00,16.69,16.73,16.63,16.71,132600.0,16.69,16.73,16.63,16.71,132600.0
2004-11-11 15:30:00,16.7,16.81,16.68,16.76,328500.0,16.7,16.81,16.68,16.76,328500.0
2004-11-12 09:30:00,16.6,17.0,16.6,16.89,136400.0,16.6,17.0,16.6,16.89,136400.0
2004-11-12 10:00:00,16.9,17.02,16.79,16.99,111400.0,16.9,17.02,16.79,16.99,111400.0
2004-11-12 10:30:00,16.98,17.07,16.9,16.9,79600.0,16.98,17.07,16.9,16.9,79600.0
2004-11-12 11:00:00,16.9,17.0,16.86,16.97,40900.0,16.9,17.0,16.86,16.97,40900.0
2004-11-12 11:30:00,16.96,16.99,16.91,16.95,23600.0,16.96,16.99,16.91,16.95,23600.0
2004-11-12 12:00:00,16.95,17.0,16.95,17.0,49700.0,16.95,17.0,16.95,17.0,49700.0
2004-11-12 12:30:00,17.0,17.0,16.97,17.0,39100.0,17.0,17.0,16.97,17.0,39100.0
2004-11-12 13:00:00,17.0,17.02,16.99,17.0,42100.0,17.0,17.02,16.99,17.0,42100.0
2004-11-12 13:30:00,16.99,17.04,16.94,17.0,70000.0,16.99,17.04,16.94,17.0,70000.0
2004-11-12 14:00:00,17.0,17.06,16.94,17.0,71900.0,17.0,17.06,16.94,17.0,71900.0
2004-11-12 14:30:00,17.0,17.01,16.94,16.94,29800.0,17.0,17.01,16.94,16.94,29800.0
2004-11-12 15:00:00,16.94,17.0,16.94,16.99,36800.0,16.94,17.0,16.94,16.99,36800.0
2004-11-12 15:30:00,16.98,17.1,16.97,17.02,362100.0,16.98,17.1,16.97,17.02,362100.0
2004-11-15 09:30:00,17.12,17.13,16.72,16.87,74500.0,17.12,17.13,16.72,16.87,74500.0
2004-11-15 10:00:00,16.84,16.96,16.82,16.85,31500.0,16.84,16.96,16.82,16.85,31500.0
2004-11-15 10:30:00,16.86,16.96,16.86,16.95,34500.0,16.86,16.96,16.86,16.95,34500.0
2004-11-15 11:00:00,16.95,17.03,16.83,17.03,115800.0,16.95,17.03,16.83,17.03,115800.0
2004-11-15 11:30:00,17.03,17.05,16.99,17.05,36800.0,17.03,17.05,16.99,17.05,36800.0
2004-11-15 12:00:00,17.05,17.25,17.04,17.14,85100.0,17.05,17.25,17.04,17.14,85100.0
2004-11-15 12:30:00,17.14,17.2,17.13,17.14,21500.0,17.14,17.2,17.13,17.14,21500.0
2004-11-15 13:00:00,17.14,17.15,17.06,17.06,40900.0,17.14,17.15,17.06,17.06,40900.0
2004-11-15 13:30:00,17.06,17.2,17.06,17.12,42800.0,17.06,17.2,17.06,17.12,42800.0
2004-11-15 14:00:00,17.11,17.12,17.09,17.11,27200.0,17.11,17.12,17.09,17.11,27200.0
2004-11-15 14:30:00,17.1,17.2,17.08,17.17,66700.0,17.1,17.2,17.08,17.17,66700.0
2004-11-15 15:00:00,17.15,17.24,17.06,17.06,53500.0,17.15,17.24,17.06,17.06,53500.0
2004-11-15 15:30:00,17.06,17.09,16.99,17.09,112100.0,17.06,17.09,16.99,17.09,112100.0
2004-11-16 09:30:00,17.29,17.36,17.0,17.0,38100.0,17.29,17.36,17.0,17.0,38100.0
2004-11-16 10:00:00,17.0,17.01,16.86,16.93,36000.0,17.0,17.01,16.86,16.93,36000.0
2004-11-16 10:30:00,16.92,17.07,16.92,17.07,37800.0,16.92,17.07,16.92,17.07,37800.0
2004-11-16 11:00:00,17.07,17.07,16.94,16.94,19200.0,17.07,17.07,16.94,16.94,19200.0
2004-11-16 11:30:00,16.93,16.93,16.88,16.88,18400.0,16.93,16.93,16.88,16.88,18400.0
2004-11-16 12:00:00,16.88,16.92,16.85,16.86,78100.0,16.88,16.92,16.85,16.86,78100.0
2004-11-16 12:30:00,16.87,17.01,16.87,17.0,54000.0,16.87,17.01,16.87,17.0,54000.0
2004-11-16 13:00:00,17.0,17.26,17.0,17.25,89000.0,17.0,17.26,17.0,17.25,89000.0
2004-11-16 13:30:00,17.24,17.24,17.07,17.17,70300.0,17.24,17.24,17.07,17.17,70300.0
2004-11-16 14:00:00,17.17,17.23,17.16,17.22,56800.0,17.17,17.23,17.16,17.22,56800.0
2004-11-16 14:30:00,17.21,17.24,17.07,17.12,55800.0,17.21,17.24,17.07,17.12,55800.0
2004-11-16 15:00:00,17.11,17.22,17.11,17.2,54800.0,17.11,17.22,17.11,17.2,54800.0
2004-11-16 15:30:00,17.2,17.2,17.1,17.13,86500.0,17.2,17.2,17.1,17.13,86500.0
2004-11-17 09:30:00,17.33,17.61,17.2,17.56,232600.0,17.33,17.61,17.2,17.56,232600.0
2004-11-17 10:00:00,17.57,17.83,17.55,17.68,163300.0,17.57,17.83,17.55,17.68,163300.0
2004-11-17 10:30:00,17.68,17.81,17.66,17.7,130100.0,17.68,17.81,17.66,17.7,130100.0
2004-11-17 11:00:00,17.7,17.79,17.66,17.77,118900.0,17.7,17.79,17.66,17.77,118900.0
2004-11-17 11:30:00,17.78,17.8,17.68,17.75,120100.0,17.78,17.8,17.68,17.75,120100.0
2004-11-17 12:00:00,17.75,17.8,17.68,17.78,125900.0,17.75,17.8,17.68,17.78,125900.0
2004-11-17 12:30:00,17.78,17.79,17.7,17.74,89100.0,17.78,17.79,17.7,17.74,89100.0
2004-11-17 13:00:00,17.75,17.75,17.68,17.71,143500.0,17.75,17.75,17.68,17.71,143500.0
2004-11-17 13:30:00,17.71,17.76,17.7,17.72,43500.0,17.71,17.76,17.7,17.72,43500.0
2004-11-17 14:00:00,17.72,17.73,17.55,17.63,156500.0,17.72,17.73,17.55,17.63,156500.0
2004-11-17 14:30:00,17.64,17.8,17.62,17.75,75400.0,17.64,17.8,17.62,17.75,75400.0
2004-11-17 15:00:00,17.74,17.75,17.58,17.58,96000.0,17.74,17.75,17.58,17.58,96000.0
2004-11-17 15:30:00,17.58,17.65,17.46,17.65,300900.0,17.58,17.65,17.46,17.65,300900.0
2004-11-18 09:30:00,17.53,17.7,17.32,17.53,105300.0,17.53,17.7,17.32,17.53,105300.0
2004-11-18 10:00:00,17.53,17.62,17.51,17.57,86900.0,17.53,17.62,17.51,17.57,86900.0
2004-11-18 10:30:00,17.57,17.67,17.56,17.67,64100.0,17.57,17.67,17.56,17.67,64100.0
2004-11-18 11:00:00,17.67,17.73,17.64,17.7,56300.0,17.67,17.73,17.64,17.7,56300.0
2004-11-18 11:30:00,17.69,17.91,17.69,17.91,67900.0,17.69,17.91,17.69,17.91,67900.0
2004-11-18 12:00:00,17.9,17.91,17.78,17.79,84600.0,17.9,17.91,17.78,17.79,84600.0
2004-11-18 12:30:00,17.79,17.79,17.76,17.76,23900.0,17.79,17.79,17.76,17.76,23900.0
2004-11-18 13:00:00,17.76,17.76,17.73,17.74,50400.0,17.76,17.76,17.73,17.74,50400.0
2004-11-18 13:30:00,17.74,17.75,17.67,17.72,63000.0,17.74,17.75,17.67,17.72,63000.0
2004-11-18 14:00:00,17.72,17.85,17.7,17.8,59600.0,17.72,17.85,17.7,17.8,59600.0
2004-11-18 14:30:00,17.78,18.0,17.78,17.99,79800.0,17.78,18.0,17.78,17.99,79800.0
2004-11-18 15:00:00,17.99,17.99,17.79,17.8,110700.0,17.99,17.99,17.79,17.8,110700.0
2004-11-18 15:30:00,17.79,17.87,17.75,17.83,139000.0,17.79,17.87,17.75,17.83,139000.0
2004-11-19 09:30:00,17.73,17.94,17.56,17.57,111800.0,17.73,17.94,17.56,17.57,111800.0
2004-11-19 10:00:00,17.56,17.57,17.4,17.45,51100.0,17.56,17.57,17.4,17.45,51100.0
2004-11-19 10:30:00,17.45,17.48,17.44,17.44,30300.0,17.45,17.48,17.44,17.44,30300.0
2004-11-19 11:00:00,17.44,17.45,17.33,17.41,43700.0,17.44,17.45,17.33,17.41,43700.0
2004-11-19 11:30:00,17.41,17.47,17.4,17.47,22500.0,17.41,17.47,17.4,17.47,22500.0
2004-11-19 12:00:00,17.48,17.56,17.47,17.56,34700.0,17.48,17.56,17.47,17.56,34700.0
2004-11-19 12:30:00,17.55,17.57,17.53,17.56,43700.0,17.55,17.57,17.53,17.56,43700.0
2004-11-19 13:00:00,17.57,17.67,17.55,17.63,40800.0,17.57,17.67,17.55,17.63,40800.0
2004-11-19 13:30:00,17.63,17.68,17.6,17.65,31600.0,17.63,17.68,17.6,17.65,31600.0
2004-11-19 14:00:00,17.63,17.64,17.43,17.44,28100.0,17.63,17.64,17.43,17.44,28100.0
2004-11-19 14:30:00,17.43,17.48,17.4,17.4,47200.0,17.43,17.48,17.4,17.4,47200.0
2004-11-19 15:00:00,17.4,17.56,17.4,17.46,52000.0,17.4,17.56,17.4,17.46,52000.0
2004-11-19 15:30:00,17.47,17.55,17.42,17.45,121600.0,17.47,17.55,17.42,17.45,121600.0
2004-11-22 09:30:00,17.35,17.54,17.35,17.41,83100.0,17.35,17.54,17.35,17.41,83100.0
2004-11-22 10:00:00,17.43,17.7,17.4,17.7,100700.0,17.43,17.7,17.4,17.7,100700.0
2004-11-22 10:30:00,17.71,17.73,17.61,17.62,59300.0,17.71,17.73,17.61,17.62,59300.0
2004-11-22 11:00:00,17.61,17.66,17.54,17.57,38900.0,17.61,17.66,17.54,17.57,38900.0
2004-11-22 11:30:00,17.56,17.67,17.56,17.63,69200.0,17.56,17.67,17.56,17.63,69200.0
2004-11-22 12:00:00,17.63,17.68,17.61,17.63,134100.0,17.63,17.68,17.61,17.63,134100.0
2004-11-22 12:30:00,17.64,17.82,17.63,17.75,161700.0,17.64,17.82,17.63,17.75,161700.0
2004-11-22 13:00:00,17.75,17.78,17.74,17.75,67400.0,17.75,17.78,17.74,17.75,67400.0
2004-11-22 13:30:00,17.75,17.78,17.73,17.76,59900.0,17.75,17.78,17.73,17.76,59900.0
2004-11-22 14:00:00,17.76,17.78,17.76,17.78,48700.0,17.76,17.78,17.76,17.78,48700.0
2004-11-22 14:30:00,17.78,17.78,17.67,17.67,27300.0,17.78,17.78,17.67,17.67,27300.0
2004-11-22 15:00:00,17.69,17.78,17.67,17.75,66800.0,17.69,17.78,17.67,17.75,66800.0
2004-11-22 15:30:00,17.75,17.79,17.67,17.77,97700.0,17.75,17.79,17.67,17.77,97700.0
2004-11-23 09:30:00,17.71,17.89,17.71,17.8,48500.0,17.71,17.89,17.71,17.8,48500.0
2004-11-23 10:00:00,17.8,17.98,17.8,17.96,40200.0,17.8,17.98,17.8,17.96,40200.0
2004-11-23 10:30:00,17.95,17.97,17.69,17.7,61700.0,17.95,17.97,17.69,17.7,61700.0
2004-11-23 11:00:00,17.72,17.74,17.54,17.54,88500.0,17.72,17.74,17.54,17.54,88500.0
2004-11-23 11:30:00,17.54,17.56,17.49,17.54,99300.0,17.54,17.56,17.49,17.54,99300.0
2004-11-23 12:00:00,17.54,17.63,17.52,17.57,92900.0,17.54,17.63,17.52,17.57,92900.0
2004-11-23 12:30:00,17.57,17.68,17.56,17.67,56800.0,17.57,17.68,17.56,17.67,56800.0
2004-11-23 13:00:00,17.67,17.8,17.67,17.78,32300.0,17.67,17.8,17.67,17.78,32300.0
2004-11-23 13:30:00,17.78,17.78,17.71,17.74,23800.0,17.78,17.78,17.71,17.74,23800.0
2004-11-23 14:00:00,17.73,17.92,17.73,17.89,42300.0,17.73,17.92,17.73,17.89,42300.0
2004-11-23 14:30:00,17.88,17.98,17.79,17.79,59200.0,17.88,17.98,17.79,17.79,59200.0
2004-11-23 15:00:00,17.8,17.8,17.71,17.75,79200.0,17.8,17.8,17.71,17.75,79200.0
2004-11-23 15:30:00,17.75,17.82,17.73,17.75,112600.0,17.75,17.82,17.73,17.75,112600.0
2004-11-24 09:30:00,17.99,18.21,17.89,18.14,161400.0,17.99,18.21,17.89,18.14,161400.0
2004-11-24 10:00:00,18.14,18.24,18.13,18.17,141400.0,18.14,18.24,18.13,18.17,141400.0
2004-11-24 10:30:00,18.18,18.27,18.14,18.26,125200.0,18.18,18.27,18.14,18.26,125200.0
2004-11-24 11:00:00,18.26,18.31,18.22,18.31,89100.0,18.26,18.31,18.22,18.31,89100.0
2004-11-24 11:30:00,18.31,18.4,18.31,18.37,159600.0,18.31,18.4,18.31,18.37,159600.0
2004-11-24 12:00:00,18.37,18.39,18.29,18.34,89900.0,18.37,18.39,18.29,18.34,89900.0
2004-11-24 12:30:00,18.34,18.35,18.3,18.3,33900.0,18.34,18.35,18.3,18.3,33900.0
2004-11-24 13:00:00,18.29,18.35,18.24,18.35,42600.0,18.29,18.35,18.24,18.35,42600.0
2004-11-24 13:30:00,18.36,18.56,18.35,18.45,175800.0,18.36,18.56,18.35,18.45,175800.0
2004-11-24 14:00:00,18.45,18.45,18.34,18.37,64700.0,18.45,18.45,18.34,18.37,64700.0
2004-11-24 14:30:00,18.37,18.38,18.32,18.36,71500.0,18.37,18.38,18.32,18.36,71500.0
2004-11-24 15:00:00,18.37,18.38,18.29,18.3,121500.0,18.37,18.38,18.29,18.3,121500.0
2004-11-24 15:30:00,18.3,18.38,18.27,18.35,208400.0,18.3,18.38,18.27,18.35,208400.0
2004-11-26 09:30:00,18.15,18.48,18.13,18.46,63700.0,18.15,18.48,18.13,18.46,63700.0
2004-11-26 10:00:00,18.39,18.39,18.3,18.33,38100.0,18.39,18.39,18.3,18.33,38100.0
2004-11-26 10:30:00,18.33,18.33,18.29,18.29,62100.0,18.33,18.33,18.29,18.29,62100.0
2004-11-26 11:00:00,18.3,18.32,18.28,18.29,28900.0,18.3,18.32,18.28,18.29,28900.0
2004-11-26 11:30:00,18.3,18.3,18.23,18.26,46000.0,18.3,18.3,18.23,18.26,46000.0
2004-11-26 12:00:00,18.27,18.28,18.17,18.26,94600.0,18.27,18.28,18.17,18.26,94600.0
2004-11-26 12:30:00,18.25,18.26,18.08,18.12,121900.0,18.25,18.26,18.08,18.12,121900.0
2004-11-29 09:30:00,18.41,18.46,18.21,18.4,116700.0,18.41,18.46,18.21,18.4,116700.0
2004-11-29 10:00:00,18.4,18.51,18.28,18.36,115600.0,18.4,18.51,18.28,18.36,115600.0
2004-11-29 10:30:00,18.35,18.39,18.34,18.34,98800.0,18.35,18.39,18.34,18.34,98800.0
2004-11-29 11:00:00,18.35,18.36,18.14,18.15,180400.0,18.35,18.36,18.14,18.15,180400.0
2004-11-29 11:30:00,18.14,18.33,18.06,18.32,211700.0,18.14,18.33,18.06,18.32,211700.0
2004-11-29 12:00:00,18.33,18.33,18.21,18.24,52600.0,18.33,18.33,18.21,18.24,52600.0
2004-11-29 12:30:00,18.24,18.26,18.15,18.15,188300.0,18.24,18.26,18.15,18.15,188300.0
2004-11-29 13:00:00,18.15,18.2,18.14,18.15,81000.0,18.15,18.2,18.14,18.15,81000.0
2004-11-29 13:30:00,18.15,18.2,18.15,18.2,97700.0,18.15,18.2,18.15,18.2,97700.0
2004-11-29 14:00:00,18.2,18.2,18.19,18.19,82200.0,18.2,18.2,18.19,18.19,82200.0
2004-11-29 14:30:00,18.2,18.22,18.19,18.2,139200.0,18.2,18.22,18.19,18.2,139200.0
2004-11-29 15:00:00,18.2,18.2,18.18,18.2,131900.0,18.2,18.2,18.18,18.2,131900.0
2004-11-29 15:30:00,18.2,18.2,18.13,18.13,218700.0,18.2,18.2,18.13,18.13,218700.0
2004-11-30 09:30:00,17.9,18.07,17.65,17.98,220700.0,17.9,18.07,17.65,17.98,220700.0
2004-11-30 10:00:00,17.98,18.07,17.9,18.0,81800.0,17.98,18.07,17.9,18.0,81800.0
2004-11-30 10:30:00,18.0,18.04,17.93,17.94,40900.0,18.0,18.04,17.93,17.94,40900.0
2004-11-30 11:00:00,17.95,17.95,17.88,17.92,53500.0,17.95,17.95,17.88,17.92,53500.0
2004-11-30 11:30:00,17.92,17.98,17.91,17.95,76300.0,17.92,17.98,17.91,17.95,76300.0
2004-11-30 12:00:00,17.96,17.96,17.91,17.92,41900.0,17.96,17.96,17.91,17.92,41900.0
2004-11-30 12:30:00,17.92,17.92,17.88,17.89,76300.0,17.92,17.92,17.88,17.89,76300.0
2004-11-30 13:00:00,17.88,17.9,17.82,17.83,65600.0,17.88,17.9,17.82,17.83,65600.0
2004-11-30 13:30:00,17.82,17.86,17.77,17.8,72900.0,17.82,17.86,17.77,17.8,72900.0
2004-11-30 14:00:00,17.8,17.87,17.77,17.82,161400.0,17.8,17.87,17.77,17.82,161400.0
2004-11-30 14:30:00,17.83,17.88,17.76,17.76,166100.0,17.83,17.88,17.76,17.76,166100.0
2004-11-30 15:00:00,17.75,17.77,17.7,17.72,129100.0,17.75,17.77,17.7,17.72,129100.0
2004-11-30 15:30:00,17.72,17.72,17.59,17.66,377800.0,17.72,17.72,17.59,17.66,377800.0
2004-12-01 09:30:00,17.85,18.16,17.81,18.15,340000.0,17.85,18.16,17.81,18.15,340000.0
2004-12-01 10:00:00,18.15,18.25,18.0,18.25,212700.0,18.15,18.25,18.0,18.25,212700.0
2004-12-01 10:30:00,18.26,18.46,18.26,18.42,202100.0,18.26,18.46,18.26,18.42,202100.0
2004-12-01 11:00:00,18.41,18.54,18.38,18.51,138100.0,18.41,18.54,18.38,18.51,138100.0
2004-12-01 11:30:00,18.51,18.57,18.42,18.43,183700.0,18.51,18.57,18.42,18.43,183700.0
2004-12-01 12:00:00,18.44,18.54,18.33,18.51,203300.0,18.44,18.54,18.33,18.51,203300.0
2004-12-01 12:30:00,18.51,18.52,18.45,18.47,193800.0,18.51,18.52,18.45,18.47,193800.0
2004-12-01 13:00:00,18.47,18.5,18.4,18.43,86300.0,18.47,18.5,18.4,18.43,86300.0
2004-12-01 13:30:00,18.43,18.52,18.42,18.49,191200.0,18.43,18.52,18.42,18.49,191200.0
2004-12-01 14:00:00,18.5,18.52,18.45,18.5,136200.0,18.5,18.52,18.45,18.5,136200.0
2004-12-01 14:30:00,18.5,18.54,18.49,18.54,151000.0,18.5,18.54,18.49,18.54,151000.0
2004-12-01 15:00:00,18.54,18.75,18.49,18.59,325500.0,18.54,18.75,18.49,18.59,325500.0
2004-12-01 15:30:00,18.6,18.65,18.52,18.62,427100.0,18.6,18.65,18.52,18.62,427100.0
2004-12-02 09:30:00,18.8,19.56,18.74,19.32,1216300.0,18.8,19.56,18.74,19.32,1216300.0
2004-12-02 10:00:00,19.31,19.54,19.25,19.52,404700.0,19.31,19.54,19.25,19.52,404700.0
2004-12-02 10:30:00,19.52,19.67,19.38,19.49,457100.0,19.52,19.67,19.38,19.49,457100.0
2004-12-02 11:00:00,19.49,19.53,19.26,19.27,182100.0,19.49,19.53,19.26,19.27,182100.0
2004-12-02 11:30:00,19.26,19.4,19.18,19.27,197500.0,19.26,19.4,19.18,19.27,197500.0
2004-12-02 12:00:00,19.27,19.31,19.01,19.04,266800.0,19.27,19.31,19.01,19.04,266800.0
2004-12-02 12:30:00,19.05,19.1,18.93,18.97,324800.0,19.05,19.1,18.93,18.97,324800.0
2004-12-02 13:00:00,18.97,19.0,18.87,18.88,227000.0,18.97,19.0,18.87,18.88,227000.0
2004-12-02 13:30:00,18.89,18.96,18.88,18.92,127700.0,18.89,18.96,18.88,18.92,127700.0
2004-12-02 14:00:00,18.92,18.93,18.58,18.61,244500.0,18.92,18.93,18.58,18.61,244500.0
2004-12-02 14:30:00,18.61,18.9,18.6,18.85,257700.0,18.61,18.9,18.6,18.85,257700.0
2004-12-02 15:00:00,18.84,18.86,18.58,18.59,383300.0,18.84,18.86,18.58,18.59,383300.0
2004-12-02 15:30:00,18.59,18.65,18.45,18.53,575800.0,18.59,18.65,18.45,18.53,575800.0
2004-12-03 09:30:00,19.03,19.12,18.67,18.72,147300.0,19.03,19.12,18.67,18.72,147300.0
2004-12-03 10:00:00,18.73,19.1,18.73,18.89,135800.0,18.73,19.1,18.73,18.89,135800.0
2004-12-03 10:30:00,18.9,18.93,18.77,18.85,133300.0,18.9,18.93,18.77,18.85,133300.0
2004-12-03 11:00:00,18.85,18.89,18.77,18.8,153800.0,18.85,18.89,18.77,18.8,153800.0
2004-12-03 11:30:00,18.79,18.81,18.51,18.54,205400.0,18.79,18.81,18.51,18.54,205400.0
2004-12-03 12:00:00,18.54,18.59,18.53,18.58,149100.0,18.54,18.59,18.53,18.58,149100.0
2004-12-03 12:30:00,18.58,18.66,18.51,18.57,132000.0,18.58,18.66,18.51,18.57,132000.0
2004-12-03 13:00:00,18.58,18.7,18.55,18.66,131900.0,18.58,18.7,18.55,18.66,131900.0
2004-12-03 13:30:00,18.67,18.68,18.55,18.58,124500.0,18.67,18.68,18.55,18.58,124500.0
2004-12-03 14:00:00,18.58,18.58,18.5,18.52,127400.0,18.58,18.58,18.5,18.52,127400.0
2004-12-03 14:30:00,18.53,18.54,18.47,18.51,137300.0,18.53,18.54,18.47,18.51,137300.0
2004-12-03 15:00:00,18.51,18.59,18.5,18.52,300400.0,18.51,18.59,18.5,18.52,300400.0
2004-12-03 15:30:00,18.52,18.66,18.49,18.5,265700.0,18.52,18.66,18.49,18.5,265700.0
2004-12-06 09:30:00,18.79,18.79,18.3,18.55,106100.0,18.79,18.79,18.3,18.55,106100.0
2004-12-06 10:00:00,18.54,18.68,18.37,18.46,85700.0,18.54,18.68,18.37,18.46,85700.0
2004-12-06 10:30:00,18.46,18.53,18.36,18.44,61600.0,18.46,18.53,18.36,18.44,61600.0
2004-12-06 11:00:00,18.44,18.44,18.2,18.3,81300.0,18.44,18.44,18.2,18.3,81300.0
2004-12-06 11:30:00,18.3,18.39,18.26,18.39,48800.0,18.3,18.39,18.26,18.39,48800.0
2004-12-06 12:00:00,18.38,18.39,18.27,18.35,45400.0,18.38,18.39,18.27,18.35,45400.0
2004-12-06 12:30:00,18.36,18.39,18.31,18.33,115600.0,18.36,18.39,18.31,18.33,115600.0
2004-12-06 13:00:00,18.32,18.33,18.28,18.3,52800.0,18.32,18.33,18.28,18.3,52800.0
2004-12-06 13:30:00,18.3,18.33,18.28,18.31,55800.0,18.3,18.33,18.28,18.31,55800.0
2004-12-06 14:00:00,18.32,18.33,18.29,18.32,53600.0,18.32,18.33,18.29,18.32,53600.0
2004-12-06 14:30:00,18.32,18.35,18.28,18.32,56600.0,18.32,18.35,18.28,18.32,56600.0
2004-12-06 15:00:00,18.32,18.34,18.27,18.28,69600.0,18.32,18.34,18.27,18.28,69600.0
2004-12-06 15:30:00,18.27,18.36,18.24,18.24,195900.0,18.27,18.36,18.24,18.24,195900.0
2004-12-07 09:30:00,18.36,18.46,18.17,18.23,87900.0,18.36,18.46,18.17,18.23,87900.0
2004-12-07 10:00:00,18.23,18.25,18.15,18.21,94100.0,18.23,18.25,18.15,18.21,94100.0
2004-12-07 10:30:00,18.2,18.22,18.05,18.08,44300.0,18.2,18.22,18.05,18.08,44300.0
2004-12-07 11:00:00,18.07,18.08,18.0,18.07,60700.0,18.07,18.08,18.0,18.07,60700.0
2004-12-07 11:30:00,18.07,18.1,18.03,18.04,52900.0,18.07,18.1,18.03,18.04,52900.0
2004-12-07 12:00:00,18.04,18.06,17.97,18.0,99400.0,18.04,18.06,17.97,18.0,99400.0
2004-12-07 12:30:00,17.99,18.03,17.94,17.98,62400.0,17.99,18.03,17.94,17.98,62400.0
2004-12-07 13:00:00,17.96,17.96,17.85,17.89,67200.0,17.96,17.96,17.85,17.89,67200.0
2004-12-07 13:30:00,17.89,18.0,17.86,17.97,202400.0,17.89,18.0,17.86,17.97,202400.0
2004-12-07 14:00:00,17.96,18.06,17.93,17.99,200700.0,17.96,18.06,17.93,17.99,200700.0
2004-12-07 14:30:00,17.99,18.01,17.9,17.9,126400.0,17.99,18.01,17.9,17.9,126400.0
2004-12-07 15:00:00,17.9,17.9,17.83,17.86,76600.0,17.9,17.9,17.83,17.86,76600.0
2004-12-07 15:30:00,17.87,17.87,17.81,17.81,91300.0,17.87,17.87,17.81,17.81,91300.0
2004-12-08 09:30:00,17.89,17.95,17.75,17.82,77200.0,17.89,17.95,17.75,17.82,77200.0
2004-12-08 10:00:00,17.81,17.86,17.77,17.81,50400.0,17.81,17.86,17.77,17.81,50400.0
2004-12-08 10:30:00,17.81,18.0,17.77,17.94,52300.0,17.81,18.0,17.77,17.94,52300.0
2004-12-08 11:00:00,17.93,17.99,17.91,17.99,46200.0,17.93,17.99,17.91,17.99,46200.0
2004-12-08 11:30:00,17.98,18.0,17.89,17.92,65700.0,17.98,18.0,17.89,17.92,65700.0
2004-12-08 12:00:00,17.92,17.94,17.84,17.88,94700.0,17.92,17.94,17.84,17.88,94700.0
2004-12-08 12:30:00,17.88,17.93,17.87,17.91,42000.0,17.88,17.93,17.87,17.91,42000.0
2004-12-08 13:00:00,17.9,17.96,17.89,17.96,78200.0,17.9,17.96,17.89,17.96,78200.0
2004-12-08 13:30:00,17.97,17.99,17.92,17.98,76600.0,17.97,17.99,17.92,17.98,76600.0
2004-12-08 14:00:00,17.97,17.99,17.91,17.94,43400.0,17.97,17.99,17.91,17.94,43400.0
2004-12-08 14:30:00,17.93,17.99,17.88,17.9,52100.0,17.93,17.99,17.88,17.9,52100.0
2004-12-08 15:00:00,17.9,17.92,17.75,17.86,123200.0,17.9,17.92,17.75,17.86,123200.0
2004-12-08 15:30:00,17.87,17.88,17.8,17.86,87600.0,17.87,17.88,17.8,17.86,87600.0
2004-12-09 09:30:00,17.71,17.83,17.7,17.73,269600.0,17.71,17.83,17.7,17.73,269600.0
2004-12-09 10:00:00,17.73,17.75,17.61,17.61,142200.0,17.73,17.75,17.61,17.61,142200.0
2004-12-09 10:30:00,17.61,17.66,17.54,17.54,59000.0,17.61,17.66,17.54,17.54,59000.0
2004-12-09 11:00:00,17.54,17.57,17.5,17.57,40300.0,17.54,17.57,17.5,17.57,40300.0
2004-12-09 11:30:00,17.55,17.64,17.55,17.58,23300.0,17.55,17.64,17.55,17.58,23300.0
2004-12-09 12:00:00,17.59,17.73,17.57,17.69,58200.0,17.59,17.73,17.57,17.69,58200.0
2004-12-09 12:30:00,17.68,17.79,17.67,17.77,27400.0,17.68,17.79,17.67,17.77,27400.0
2004-12-09 13:00:00,17.78,18.0,17.77,17.99,140900.0,17.78,18.0,17.77,17.99,140900.0
2004-12-09 13:30:00,17.99,18.0,17.88,17.9,52300.0,17.99,18.0,17.88,17.9,52300.0
2004-12-09 14:00:00,17.9,17.9,17.66,17.67,24800.0,17.9,17.9,17.66,17.67,24800.0
2004-12-09 14:30:00,17.66,17.79,17.65,17.79,35200.0,17.66,17.79,17.65,17.79,35200.0
2004-12-09 15:00:00,17.77,17.8,17.67,17.7,51900.0,17.77,17.8,17.67,17.7,51900.0
2004-12-09 15:30:00,17.71,17.71,17.65,17.68,99000.0,17.71,17.71,17.65,17.68,99000.0
2004-12-10 09:30:00,17.38,17.71,17.35,17.46,244100.0,17.38,17.71,17.35,17.46,244100.0
2004-12-10 10:00:00,17.49,17.57,17.46,17.55,131600.0,17.49,17.57,17.46,17.55,131600.0
2004-12-10 10:30:00,17.54,17.55,17.5,17.51,78600.0,17.54,17.55,17.5,17.51,78600.0
2004-12-10 11:00:00,17.5,17.55,17.49,17.54,83000.0,17.5,17.55,17.49,17.54,83000.0
2004-12-10 11:30:00,17.54,17.54,17.5,17.5,184400.0,17.54,17.54,17.5,17.5,184400.0
2004-12-10 12:00:00,17.5,17.51,17.45,17.48,24500.0,17.5,17.51,17.45,17.48,24500.0
2004-12-10 12:30:00,17.48,17.53,17.48,17.49,24400.0,17.48,17.53,17.48,17.49,24400.0
2004-12-10 13:00:00,17.49,17.5,17.45,17.48,33100.0,17.49,17.5,17.45,17.48,33100.0
2004-12-10 13:30:00,17.48,17.64,17.48,17.61,33200.0,17.48,17.64,17.48,17.61,33200.0
2004-12-10 14:00:00,17.61,17.64,17.53,17.53,22300.0,17.61,17.64,17.53,17.53,22300.0
2004-12-10 14:30:00,17.54,17.55,17.46,17.47,27700.0,17.54,17.55,17.46,17.47,27700.0
2004-12-10 15:00:00,17.46,17.47,17.4,17.44,96500.0,17.46,17.47,17.4,17.44,96500.0
2004-12-10 15:30:00,17.45,17.58,17.42,17.58,175000.0,17.45,17.58,17.42,17.58,175000.0
2004-12-13 09:30:00,17.6,17.67,17.55,17.6,89800.0,17.6,17.67,17.55,17.6,89800.0
2004-12-13 10:00:00,17.6,17.71,17.59,17.7,104300.0,17.6,17.71,17.59,17.7,104300.0
2004-12-13 10:30:00,17.71,17.8,17.69,17.77,72900.0,17.71,17.8,17.69,17.77,72900.0
2004-12-13 11:00:00,17.77,17.78,17.69,17.76,42800.0,17.77,17.78,17.69,17.76,42800.0
2004-12-13 11:30:00,17.75,17.89,17.75,17.89,56900.0,17.75,17.89,17.75,17.89,56900.0
2004-12-13 12:00:00,17.9,17.96,17.81,17.95,173200.0,17.9,17.96,17.81,17.95,173200.0
2004-12-13 12:30:00,17.96,18.2,17.95,18.18,142200.0,17.96,18.2,17.95,18.18,142200.0
2004-12-13 13:00:00,18.17,18.18,18.1,18.15,127600.0,18.17,18.18,18.1,18.15,127600.0
2004-12-13 13:30:00,18.15,18.15,18.05,18.1,139500.0,18.15,18.15,18.05,18.1,139500.0
2004-12-13 14:00:00,18.1,18.25,18.1,18.24,192600.0,18.1,18.25,18.1,18.24,192600.0
2004-12-13 14:30:00,18.24,18.28,18.18,18.27,222700.0,18.24,18.28,18.18,18.27,222700.0
2004-12-13 15:00:00,18.26,18.27,18.15,18.26,196100.0,18.26,18.27,18.15,18.26,196100.0
2004-12-13 15:30:00,18.25,18.26,18.11,18.2,329000.0,18.25,18.26,18.11,18.2,329000.0
2004-12-14 09:30:00,18.28,18.49,18.13,18.32,138700.0,18.28,18.49,18.13,18.32,138700.0
2004-12-14 10:00:00,18.32,18.49,18.32,18.38,178600.0,18.32,18.49,18.32,18.38,178600.0
2004-12-14 10:30:00,18.39,18.54,18.38,18.48,188500.0,18.39,18.54,18.38,18.48,188500.0
2004-12-14 11:00:00,18.49,18.65,18.45,18.6,213400.0,18.49,18.65,18.45,18.6,213400.0
2004-12-14 11:30:00,18.61,18.71,18.55,18.61,164200.0,18.61,18.71,18.55,18.61,164200.0
2004-12-14 12:00:00,18.62,18.73,18.6,18.72,149400.0,18.62,18.73,18.6,18.72,149400.0
2004-12-14 12:30:00,18.72,18.78,18.69,18.71,235300.0,18.72,18.78,18.69,18.71,235300.0
2004-12-14 13:00:00,18.71,18.74,18.68,18.69,165600.0,18.71,18.74,18.68,18.69,165600.0
2004-12-14 13:30:00,18.7,18.73,18.66,18.69,147100.0,18.7,18.73,18.66,18.69,147100.0
2004-12-14 14:00:00,18.7,18.7,18.52,18.6,95600.0,18.7,18.7,18.52,18.6,95600.0
2004-12-14 14:30:00,18.57,18.76,18.57,18.73,115900.0,18.57,18.76,18.57,18.73,115900.0
2004-12-14 15:00:00,18.73,18.74,18.63,18.73,151400.0,18.73,18.74,18.63,18.73,151400.0
2004-12-14 15:30:00,18.73,18.73,18.54,18.65,457300.0,18.73,18.73,18.54,18.65,457300.0
2004-12-15 09:30:00,18.8,18.81,18.45,18.52,128100.0,18.8,18.81,18.45,18.52,128100.0
2004-12-15 10:00:00,18.52,18.7,18.52,18.69,190700.0,18.52,18.7,18.52,18.69,190700.0
2004-12-15 10:30:00,18.65,18.7,18.52,18.55,111300.0,18.65,18.7,18.52,18.55,111300.0
2004-12-15 11:00:00,18.56,18.68,18.5,18.65,194800.0,18.56,18.68,18.5,18.65,194800.0
2004-12-15 11:30:00,18.66,18.78,18.65,18.7,206900.0,18.66,18.78,18.65,18.7,206900.0
2004-12-15 12:00:00,18.69,18.74,18.67,18.68,61400.0,18.69,18.74,18.67,18.68,61400.0
2004-12-15 12:30:00,18.68,18.7,18.6,18.63,37800.0,18.68,18.7,18.6,18.63,37800.0
2004-12-15 13:00:00,18.63,18.73,18.63,18.71,74500.0,18.63,18.73,18.63,18.71,74500.0
2004-12-15 13:30:00,18.71,18.73,18.69,18.71,86300.0,18.71,18.73,18.69,18.71,86300.0
2004-12-15 14:00:00,18.7,18.72,18.7,18.71,63300.0,18.7,18.72,18.7,18.71,63300.0
2004-12-15 14:30:00,18.71,18.71,18.64,18.65,152300.0,18.71,18.71,18.64,18.65,152300.0
2004-12-15 15:00:00,18.65,18.7,18.59,18.62,132900.0,18.65,18.7,18.59,18.62,132900.0
2004-12-15 15:30:00,18.62,18.68,18.5,18.63,145800.0,18.62,18.68,18.5,18.63,145800.0
2004-12-16 09:30:00,18.53,18.78,18.45,18.57,93500.0,18.53,18.78,18.45,18.57,93500.0
2004-12-16 10:00:00,18.57,18.6,18.46,18.52,47700.0,18.57,18.6,18.46,18.52,47700.0
2004-12-16 10:30:00,18.52,18.54,18.42,18.47,57000.0,18.52,18.54,18.42,18.47,57000.0
2004-12-16 11:00:00,18.48,18.55,18.36,18.47,141200.0,18.48,18.55,18.36,18.47,141200.0
2004-12-16 11:30:00,18.47,18.49,18.31,18.4,221300.0,18.47,18.49,18.31,18.4,221300.0
2004-12-16 12:00:00,18.39,18.5,18.39,18.5,57500.0,18.39,18.5,18.39,18.5,57500.0
2004-12-16 12:30:00,18.5,18.5,18.41,18.44,40700.0,18.5,18.5,18.41,18.44,40700.0
2004-12-16 13:00:00,18.44,18.5,18.38,18.49,59500.0,18.44,18.5,18.38,18.49,59500.0
2004-12-16 13:30:00,18.48,18.5,18.46,18.46,67100.0,18.48,18.5,18.46,18.46,67100.0
2004-12-16 14:00:00,18.46,18.48,18.15,18.2,86700.0,18.46,18.48,18.15,18.2,86700.0
2004-12-16 14:30:00,18.2,18.28,18.14,18.2,77300.0,18.2,18.28,18.14,18.2,77300.0
2004-12-16 15:00:00,18.2,18.5,18.19,18.45,133100.0,18.2,18.5,18.19,18.45,133100.0
2004-12-16 15:30:00,18.45,18.49,18.31,18.33,193300.0,18.45,18.49,18.31,18.33,193300.0
2004-12-17 09:30:00,18.54,18.62,18.47,18.54,303400.0,18.54,18.62,18.47,18.54,303400.0
2004-12-17 10:00:00,18.54,18.6,18.52,18.57,119000.0,18.54,18.6,18.52,18.57,119000.0
2004-12-17 10:30:00,18.58,18.6,18.55,18.56,80000.0,18.58,18.6,18.55,18.56,80000.0
2004-12-17 11:00:00,18.56,18.57,18.53,18.56,73400.0,18.56,18.57,18.53,18.56,73400.0
2004-12-17 11:30:00,18.56,18.58,18.5,18.55,93100.0,18.56,18.58,18.5,18.55,93100.0
2004-12-17 12:00:00,18.55,18.55,18.51,18.54,73300.0,18.55,18.55,18.51,18.54,73300.0
2004-12-17 12:30:00,18.54,18.54,18.5,18.52,25800.0,18.54,18.54,18.5,18.52,25800.0
2004-12-17 13:00:00,18.52,18.53,18.47,18.53,33200.0,18.52,18.53,18.47,18.53,33200.0
2004-12-17 13:30:00,18.53,18.54,18.49,18.52,30300.0,18.53,18.54,18.49,18.52,30300.0
2004-12-17 14:00:00,18.51,18.52,18.43,18.44,71200.0,18.51,18.52,18.43,18.44,71200.0
2004-12-17 14:30:00,18.47,18.55,18.43,18.53,55300.0,18.47,18.55,18.43,18.53,55300.0
2004-12-17 15:00:00,18.53,18.53,18.4,18.43,80000.0,18.53,18.53,18.4,18.43,80000.0
2004-12-17 15:30:00,18.43,18.59,18.29,18.51,402400.0,18.43,18.59,18.29,18.51,402400.0
2004-12-20 09:30:00,18.64,18.64,18.35,18.52,137000.0,18.64,18.64,18.35,18.52,137000.0
2004-12-20 10:00:00,18.52,18.6,18.36,18.43,163000.0,18.52,18.6,18.36,18.43,163000.0
2004-12-20 10:30:00,18.43,18.56,18.38,18.39,88500.0,18.43,18.56,18.38,18.39,88500.0
2004-12-20 11:00:00,18.39,18.4,18.13,18.33,80100.0,18.39,18.4,18.13,18.33,80100.0
2004-12-20 11:30:00,18.34,18.5,18.34,18.47,138000.0,18.34,18.5,18.34,18.47,138000.0
2004-12-20 12:00:00,18.48,18.48,18.28,18.32,38000.0,18.48,18.48,18.28,18.32,38000.0
2004-12-20 12:30:00,18.32,18.33,18.13,18.15,65100.0,18.32,18.33,18.13,18.15,65100.0
2004-12-20 13:00:00,18.15,18.21,18.14,18.18,23200.0,18.15,18.21,18.14,18.18,23200.0
2004-12-20 13:30:00,18.17,18.18,17.99,18.01,106600.0,18.17,18.18,17.99,18.01,106600.0
2004-12-20 14:00:00,18.01,18.42,18.01,18.31,173600.0,18.01,18.42,18.01,18.31,173600.0
2004-12-20 14:30:00,18.31,18.45,18.31,18.35,77200.0,18.31,18.45,18.31,18.35,77200.0
2004-12-20 15:00:00,18.35,18.36,18.3,18.3,61100.0,18.35,18.36,18.3,18.3,61100.0
2004-12-20 15:30:00,18.3,18.38,18.25,18.38,102700.0,18.3,18.38,18.25,18.38,102700.0
2004-12-21 09:30:00,18.54,18.63,18.4,18.45,79000.0,18.54,18.63,18.4,18.45,79000.0
2004-12-21 10:00:00,18.45,18.77,18.45,18.69,216400.0,18.45,18.77,18.45,18.69,216400.0
2004-12-21 10:30:00,18.68,18.73,18.66,18.72,81100.0,18.68,18.73,18.66,18.72,81100.0
2004-12-21 11:00:00,18.72,18.79,18.7,18.76,78200.0,18.72,18.79,18.7,18.76,78200.0
2004-12-21 11:30:00,18.78,18.8,18.7,18.8,70800.0,18.78,18.8,18.7,18.8,70800.0
2004-12-21 12:00:00,18.8,18.88,18.7,18.73,60700.0,18.8,18.88,18.7,18.73,60700.0
2004-12-21 12:30:00,18.73,18.89,18.71,18.89,48400.0,18.73,18.89,18.71,18.89,48400.0
2004-12-21 13:00:00,18.88,18.88,18.71,18.73,54100.0,18.88,18.88,18.71,18.73,54100.0
2004-12-21 13:30:00,18.73,18.73,18.7,18.7,32300.0,18.73,18.73,18.7,18.7,32300.0
2004-12-21 14:00:00,18.7,18.75,18.7,18.75,37500.0,18.7,18.75,18.7,18.75,37500.0
2004-12-21 14:30:00,18.75,18.79,18.74,18.75,44400.0,18.75,18.79,18.74,18.75,44400.0
2004-12-21 15:00:00,18.76,18.78,18.58,18.61,88100.0,18.76,18.78,18.58,18.61,88100.0
2004-12-21 15:30:00,18.61,18.74,18.58,18.74,124700.0,18.61,18.74,18.58,18.74,124700.0
2004-12-22 09:30:00,18.74,18.78,18.53,18.53,73200.0,18.74,18.78,18.53,18.53,73200.0
2004-12-22 10:00:00,18.55,18.58,18.45,18.46,55800.0,18.55,18.58,18.45,18.46,55800.0
2004-12-22 10:30:00,18.47,18.65,18.46,18.6,82800.0,18.47,18.65,18.46,18.6,82800.0
2004-12-22 11:00:00,18.6,18.6,18.48,18.49,40000.0,18.6,18.6,18.48,18.49,40000.0
2004-12-22 11:30:00,18.49,18.53,18.43,18.46,33800.0,18.49,18.53,18.43,18.46,33800.0
2004-12-22 12:00:00,18.46,18.47,18.4,18.43,55400.0,18.46,18.47,18.4,18.43,55400.0
2004-12-22 12:30:00,18.43,18.44,18.38,18.38,58400.0,18.43,18.44,18.38,18.38,58400.0
2004-12-22 13:00:00,18.39,18.4,18.34,18.35,55900.0,18.39,18.4,18.34,18.35,55900.0
2004-12-22 13:30:00,18.35,18.35,18.26,18.28,78000.0,18.35,18.35,18.26,18.28,78000.0
2004-12-22 14:00:00,18.28,18.54,18.28,18.53,50600.0,18.28,18.54,18.28,18.53,50600.0
2004-12-22 14:30:00,18.54,18.57,18.49,18.57,69600.0,18.54,18.57,18.49,18.57,69600.0
2004-12-22 15:00:00,18.55,18.63,18.5,18.59,105800.0,18.55,18.63,18.5,18.59,105800.0
2004-12-22 15:30:00,18.59,18.6,18.47,18.55,56700.0,18.59,18.6,18.47,18.55,56700.0
2004-12-23 09:30:00,18.63,18.63,18.28,18.44,98500.0,18.63,18.63,18.28,18.44,98500.0
2004-12-23 10:00:00,18.44,18.52,18.4,18.51,36200.0,18.44,18.52,18.4,18.51,36200.0
2004-12-23 10:30:00,18.51,18.56,18.49,18.55,29100.0,18.51,18.56,18.49,18.55,29100.0
2004-12-23 11:00:00,18.55,18.63,18.53,18.58,58300.0,18.55,18.63,18.53,18.58,58300.0
2004-12-23 11:30:00,18.56,18.58,18.44,18.44,15600.0,18.56,18.58,18.44,18.44,15600.0
2004-12-23 12:00:00,18.45,18.47,18.4,18.4,14700.0,18.45,18.47,18.4,18.4,14700.0
2004-12-23 12:30:00,18.4,18.41,18.36,18.37,13500.0,18.4,18.41,18.36,18.37,13500.0
2004-12-23 13:00:00,18.37,18.42,18.35,18.37,21500.0,18.37,18.42,18.35,18.37,21500.0
2004-12-23 13:30:00,18.39,18.56,18.39,18.49,35700.0,18.39,18.56,18.39,18.49,35700.0
2004-12-23 14:00:00,18.49,18.56,18.44,18.53,89900.0,18.49,18.56,18.44,18.53,89900.0
2004-12-23 14:30:00,18.52,18.56,18.48,18.55,217700.0,18.52,18.56,18.48,18.55,217700.0
2004-12-23 15:00:00,18.54,18.59,18.53,18.56,323600.0,18.54,18.59,18.53,18.56,323600.0
2004-12-23 15:30:00,18.55,18.61,18.5,18.54,319800.0,18.55,18.61,18.5,18.54,319800.0
2004-12-27 09:30:00,18.51,18.9,18.44,18.89,218300.0,18.51,18.9,18.44,18.89,218300.0
2004-12-27 10:00:00,18.9,19.99,18.89,19.04,417800.0,18.9,19.99,18.89,19.04,417800.0
2004-12-27 10:30:00,19.01,19.1,19.0,19.09,143300.0,19.01,19.1,19.0,19.09,143300.0
2004-12-27 11:00:00,19.09,19.09,18.86,18.9,232500.0,19.09,19.09,18.86,18.9,232500.0
2004-12-27 11:30:00,18.9,19.09,18.86,19.01,101100.0,18.9,19.09,18.86,19.01,101100.0
2004-12-27 12:00:00,19.0,19.08,18.96,19.07,161800.0,19.0,19.08,18.96,19.07,161800.0
2004-12-27 12:30:00,19.07,19.07,19.03,19.06,50100.0,19.07,19.07,19.03,19.06,50100.0
2004-12-27 13:00:00,19.05,19.06,19.03,19.03,90400.0,19.05,19.06,19.03,19.03,90400.0
2004-12-27 13:30:00,19.03,19.11,18.97,19.1,183900.0,19.03,19.11,18.97,19.1,183900.0
2004-12-27 14:00:00,19.1,19.18,19.07,19.14,422800.0,19.1,19.18,19.07,19.14,422800.0
2004-12-27 14:30:00,19.14,19.14,18.97,19.01,154700.0,19.14,19.14,18.97,19.01,154700.0
2004-12-27 15:00:00,19.01,19.01,18.99,19.0,274100.0,19.01,19.01,18.99,19.0,274100.0
2004-12-27 15:30:00,19.0,19.01,18.92,18.97,253700.0,19.0,19.01,18.92,18.97,253700.0
2004-12-28 09:30:00,19.05,19.07,18.87,18.9,89900.0,19.05,19.07,18.87,18.9,89900.0
2004-12-28 10:00:00,18.91,19.2,18.9,19.15,110000.0,18.91,19.2,18.9,19.15,110000.0
2004-12-28 10:30:00,19.15,19.35,19.15,19.33,115000.0,19.15,19.35,19.15,19.33,115000.0
2004-12-28 11:00:00,19.33,19.34,19.1,19.22,80100.0,19.33,19.34,19.1,19.22,80100.0
2004-12-28 11:30:00,19.22,19.22,19.12,19.13,54600.0,19.22,19.22,19.12,19.13,54600.0
2004-12-28 12:00:00,19.14,19.15,19.1,19.15,59400.0,19.14,19.15,19.1,19.15,59400.0
2004-12-28 12:30:00,19.15,19.18,19.14,19.18,40800.0,19.15,19.18,19.14,19.18,40800.0
2004-12-28 13:00:00,19.16,19.19,19.06,19.13,57200.0,19.16,19.19,19.06,19.13,57200.0
2004-12-28 13:30:00,19.13,19.2,19.12,19.16,91000.0,19.13,19.2,19.12,19.16,91000.0
2004-12-28 14:00:00,19.16,19.19,19.13,19.15,78300.0,19.16,19.19,19.13,19.15,78300.0
2004-12-28 14:30:00,19.13,19.16,19.13,19.15,78100.0,19.13,19.16,19.13,19.15,78100.0
2004-12-28 15:00:00,19.15,19.22,19.14,19.21,97300.0,19.15,19.22,19.14,19.21,97300.0
2004-12-28 15:30:00,19.21,19.27,19.15,19.27,353400.0,19.21,19.27,19.15,19.27,353400.0
2004-12-29 09:30:00,19.34,19.34,19.15,19.22,109600.0,19.34,19.34,19.15,19.22,109600.0
2004-12-29 10:00:00,19.22,19.5,19.22,19.5,118700.0,19.22,19.5,19.22,19.5,118700.0
2004-12-29 10:30:00,19.5,19.65,19.46,19.62,119400.0,19.5,19.65,19.46,19.62,119400.0
2004-12-29 11:00:00,19.6,19.61,19.5,19.5,115900.0,19.6,19.61,19.5,19.5,115900.0
2004-12-29 11:30:00,19.5,19.53,19.48,19.52,90600.0,19.5,19.53,19.48,19.52,90600.0
2004-12-29 12:00:00,19.52,19.54,19.45,19.48,61600.0,19.52,19.54,19.45,19.48,61600.0
2004-12-29 12:30:00,19.47,19.5,19.41,19.42,99100.0,19.47,19.5,19.41,19.42,99100.0
2004-12-29 13:00:00,19.42,19.48,19.4,19.41,56500.0,19.42,19.48,19.4,19.41,56500.0
2004-12-29 13:30:00,19.42,19.46,19.26,19.31,119900.0,19.42,19.46,19.26,19.31,119900.0
2004-12-29 14:00:00,19.31,19.34,19.26,19.28,93400.0,19.31,19.34,19.26,19.28,93400.0
2004-12-29 14:30:00,19.27,19.32,19.26,19.32,91000.0,19.27,19.32,19.26,19.32,91000.0
2004-12-29 15:00:00,19.32,19.35,19.26,19.3,157600.0,19.32,19.35,19.26,19.3,157600.0
2004-12-29 15:30:00,19.31,19.4,19.28,19.37,283200.0,19.31,19.4,19.28,19.37,283200.0
2004-12-30 09:30:00,19.4,19.4,19.03,19.12,194000.0,19.4,19.4,19.03,19.12,194000.0
2004-12-30 10:00:00,19.13,19.41,19.09,19.41,157800.0,19.13,19.41,19.09,19.41,157800.0
2004-12-30 10:30:00,19.4,19.52,19.35,19.47,170500.0,19.4,19.52,19.35,19.47,170500.0
2004-12-30 11:00:00,19.48,19.49,19.43,19.44,73100.0,19.48,19.49,19.43,19.44,73100.0
2004-12-30 11:30:00,19.43,19.5,19.42,19.49,42000.0,19.43,19.5,19.42,19.49,42000.0
2004-12-30 12:00:00,19.49,19.52,19.41,19.44,60300.0,19.49,19.52,19.41,19.44,60300.0
2004-12-30 12:30:00,19.43,19.44,19.4,19.44,37200.0,19.43,19.44,19.4,19.44,37200.0
2004-12-30 13:00:00,19.43,19.52,19.43,19.5,32900.0,19.43,19.52,19.43,19.5,32900.0
2004-12-30 13:30:00,19.5,19.5,19.4,19.41,83500.0,19.5,19.5,19.4,19.41,83500.0
2004-12-30 14:00:00,19.4,19.44,19.3,19.31,65900.0,19.4,19.44,19.3,19.31,65900.0
2004-12-30 14:30:00,19.31,19.33,19.29,19.32,55500.0,19.31,19.33,19.29,19.32,55500.0
2004-12-30 15:00:00,19.32,19.32,19.22,19.28,55600.0,19.32,19.32,19.22,19.28,55600.0
2004-12-30 15:30:00,19.28,19.37,19.23,19.3,166800.0,19.28,19.37,19.23,19.3,166800.0
2004-12-31 09:30:00,19.28,19.59,19.1,19.59,123600.0,19.28,19.59,19.1,19.59,123600.0
2004-12-31 10:00:00,19.58,19.8,19.58,19.76,168200.0,19.58,19.8,19.58,19.76,168200.0
2004-12-31 10:30:00,19.76,19.79,19.75,19.78,52900.0,19.76,19.79,19.75,19.78,52900.0
2004-12-31 11:00:00,19.77,19.88,19.77,19.87,93800.0,19.77,19.88,19.77,19.87,93800.0
2004-12-31 11:30:00,19.87,19.88,19.81,19.88,87800.0,19.87,19.88,19.81,19.88,87800.0
2004-12-31 12:00:00,19.88,19.88,19.84,19.86,58900.0,19.88,19.88,19.84,19.86,58900.0
2004-12-31 12:30:00,19.86,19.87,19.75,19.76,47900.0,19.86,19.87,19.75,19.76,47900.0
2004-12-31 13:00:00,19.76,19.9,19.76,19.86,65600.0,19.76,19.9,19.76,19.86,65600.0
2004-12-31 13:30:00,19.87,19.89,19.84,19.84,47800.0,19.87,19.89,19.84,19.84,47800.0
2004-12-31 14:00:00,19.84,19.85,19.75,19.75,25000.0,19.84,19.85,19.75,19.75,25000.0
2004-12-31 14:30:00,19.76,19.76,19.75,19.75,34400.0,19.76,19.76,19.75,19.75,34400.0
2004-12-31 15:00:00,19.75,19.76,19.58,19.6,75700.0,19.75,19.76,19.58,19.6,75700.0
2004-12-31 15:30:00,19.61,19.65,19.48,19.54,162300.0,19.61,19.65,19.48,19.54,162300.0
2005-01-03 09:30:00,19.73,19.85,19.66,19.71,89800.0,19.73,19.85,19.66,19.71,89800.0
2005-01-03 10:00:00,19.71,19.76,19.17,19.22,146700.0,19.71,19.76,19.17,19.22,146700.0
2005-01-03 10:30:00,19.21,19.42,18.9,19.4,272400.0,19.21,19.42,18.9,19.4,272400.0
2005-01-03 11:00:00,19.1,19.49,19.1,19.49,179300.0,19.1,19.49,19.1,19.49,179300.0
2005-01-03 11:30:00,19.5,19.56,19.42,19.49,74200.0,19.5,19.56,19.42,19.49,74200.0
2005-01-03 12:00:00,19.48,19.59,19.4,19.48,52800.0,19.48,19.59,19.4,19.48,52800.0
2005-01-03 12:30:00,19.48,19.5,19.45,19.46,24100.0,19.48,19.5,19.45,19.46,24100.0
2005-01-03 13:00:00,19.46,19.47,19.37,19.37,85100.0,19.46,19.47,19.37,19.37,85100.0
2005-01-03 13:30:00,19.38,19.47,19.36,19.46,65400.0,19.38,19.47,19.36,19.46,65400.0
2005-01-03 14:00:00,19.46,19.56,19.43,19.56,58400.0,19.46,19.56,19.43,19.56,58400.0
2005-01-03 14:30:00,19.56,19.63,19.51,19.55,199100.0,19.56,19.63,19.51,19.55,199100.0
2005-01-03 15:00:00,19.55,19.65,19.33,19.34,149700.0,19.55,19.65,19.33,19.34,149700.0
2005-01-03 15:30:00,19.33,19.42,19.27,19.41,232700.0,19.33,19.42,19.27,19.41,232700.0
2005-01-04 09:30:00,19.42,19.67,19.28,19.36,192600.0,19.42,19.67,19.28,19.36,192600.0
2005-01-04 10:00:00,19.37,19.5,19.29,19.35,148400.0,19.37,19.5,19.29,19.35,148400.0
2005-01-04 10:30:00,19.35,19.36,18.97,19.0,153400.0,19.35,19.36,18.97,19.0,153400.0
2005-01-04 11:00:00,18.99,19.1,18.98,19.04,197300.0,18.99,19.1,18.98,19.04,197300.0
2005-01-04 11:30:00,19.03,19.12,19.0,19.1,145200.0,19.03,19.12,19.0,19.1,145200.0
2005-01-04 12:00:00,19.1,19.12,18.79,18.79,254500.0,19.1,19.12,18.79,18.79,254500.0
2005-01-04 12:30:00,18.8,18.8,18.7,18.75,226200.0,18.8,18.8,18.7,18.75,226200.0
2005-01-04 13:00:00,18.75,18.81,18.73,18.78,141900.0,18.75,18.81,18.73,18.78,141900.0
2005-01-04 13:30:00,18.77,18.79,18.71,18.71,234600.0,18.77,18.79,18.71,18.71,234600.0
2005-01-04 14:00:00,18.7,18.7,18.11,18.29,290200.0,18.7,18.7,18.11,18.29,290200.0
2005-01-04 14:30:00,18.3,18.31,18.09,18.31,223900.0,18.3,18.31,18.09,18.31,223900.0
2005-01-04 15:00:00,18.32,18.5,18.3,18.49,182200.0,18.32,18.5,18.3,18.49,182200.0
2005-01-04 15:30:00,18.49,18.67,18.45,18.59,410300.0,18.49,18.67,18.45,18.59,410300.0
2005-01-05 09:30:00,18.2,18.93,18.0,18.9,206600.0,18.2,18.93,18.0,18.9,206600.0
2005-01-05 10:00:00,18.9,18.93,18.44,18.47,182800.0,18.9,18.93,18.44,18.47,182800.0
2005-01-05 10:30:00,18.44,18.6,18.25,18.3,146500.0,18.44,18.6,18.25,18.3,146500.0
2005-01-05 11:00:00,18.3,18.34,18.1,18.22,102200.0,18.3,18.34,18.1,18.22,102200.0
2005-01-05 11:30:00,18.23,18.29,18.16,18.19,71100.0,18.23,18.29,18.16,18.19,71100.0
2005-01-05 12:00:00,18.21,18.26,18.03,18.1,80600.0,18.21,18.26,18.03,18.1,80600.0
2005-01-05 12:30:00,18.12,18.15,17.91,17.98,81300.0,18.12,18.15,17.91,17.98,81300.0
2005-01-05 13:00:00,17.95,18.2,17.94,18.17,139500.0,17.95,18.2,17.94,18.17,139500.0
2005-01-05 13:30:00,18.18,18.29,18.11,18.11,55100.0,18.18,18.29,18.11,18.11,55100.0
2005-01-05 14:00:00,18.1,18.11,17.87,18.06,245200.0,18.1,18.11,17.87,18.06,245200.0
2005-01-05 14:30:00,18.06,18.1,17.94,17.97,75300.0,18.06,18.1,17.94,17.97,75300.0
2005-01-05 15:00:00,17.97,18.05,17.97,18.01,73400.0,17.97,18.05,17.97,18.01,73400.0
2005-01-05 15:30:00,18.01,18.12,17.98,18.08,439900.0,18.01,18.12,17.98,18.08,439900.0
2005-01-06 09:30:00,18.09,18.39,18.02,18.24,113300.0,18.09,18.39,18.02,18.24,113300.0
2005-01-06 10:00:00,18.24,18.4,18.16,18.25,61800.0,18.24,18.4,18.16,18.25,61800.0
2005-01-06 10:30:00,18.25,18.32,18.01,18.06,78100.0,18.25,18.32,18.01,18.06,78100.0
2005-01-06 11:00:00,18.05,18.34,18.0,18.32,70200.0,18.05,18.34,18.0,18.32,70200.0
2005-01-06 11:30:00,18.34,18.34,18.21,18.22,58300.0,18.34,18.34,18.21,18.22,58300.0
2005-01-06 12:00:00,18.21,18.22,18.11,18.11,71100.0,18.21,18.22,18.11,18.11,71100.0
2005-01-06 12:30:00,18.12,18.21,18.05,18.15,40100.0,18.12,18.21,18.05,18.15,40100.0
2005-01-06 13:00:00,18.15,18.19,18.04,18.14,52300.0,18.15,18.19,18.04,18.14,52300.0
2005-01-06 13:30:00,18.14,18.24,18.12,18.13,52900.0,18.14,18.24,18.12,18.13,52900.0
2005-01-06 14:00:00,18.13,18.15,17.97,18.05,84200.0,18.13,18.15,17.97,18.05,84200.0
2005-01-06 14:30:00,18.06,18.09,17.99,18.01,74600.0,18.06,18.09,17.99,18.01,74600.0
2005-01-06 15:00:00,18.01,18.03,17.9,17.99,156400.0,18.01,18.03,17.9,17.99,156400.0
2005-01-06 15:30:00,18.0,18.04,17.81,17.89,440500.0,18.0,18.04,17.81,17.89,440500.0
2005-01-07 09:30:00,18.1,18.2,17.56,17.63,373400.0,18.1,18.2,17.56,17.63,373400.0
2005-01-07 10:00:00,17.63,17.84,17.63,17.68,218000.0,17.63,17.84,17.63,17.68,218000.0
2005-01-07 10:30:00,17.69,17.9,17.69,17.82,161000.0,17.69,17.9,17.69,17.82,161000.0
2005-01-07 11:00:00,17.82,17.99,17.8,17.94,75300.0,17.82,17.99,17.8,17.94,75300.0
2005-01-07 11:30:00,17.92,18.07,17.85,17.96,95900.0,17.92,18.07,17.85,17.96,95900.0
2005-01-07 12:00:00,17.97,18.12,17.94,18.12,90900.0,17.97,18.12,17.94,18.12,90900.0
2005-01-07 12:30:00,18.12,18.17,18.04,18.07,73900.0,18.12,18.17,18.04,18.07,73900.0
2005-01-07 13:00:00,18.07,18.12,18.06,18.07,62000.0,18.07,18.12,18.06,18.07,62000.0
2005-01-07 13:30:00,18.07,18.16,18.07,18.15,62300.0,18.07,18.16,18.07,18.15,62300.0
2005-01-07 14:00:00,18.15,18.17,18.08,18.09,119000.0,18.15,18.17,18.08,18.09,119000.0
2005-01-07 14:30:00,18.08,18.17,18.08,18.13,143900.0,18.08,18.17,18.08,18.13,143900.0
2005-01-07 15:00:00,18.13,18.17,18.11,18.12,73700.0,18.13,18.17,18.11,18.12,73700.0
2005-01-07 15:30:00,18.13,18.13,17.9,17.99,140600.0,18.13,18.13,17.9,17.99,140600.0
2005-01-10 09:30:00,17.9,18.5,17.88,18.4,204600.0,17.9,18.5,17.88,18.4,204600.0
2005-01-10 10:00:00,18.4,18.62,18.13,18.49,196000.0,18.4,18.62,18.13,18.49,196000.0
2005-01-10 10:30:00,18.49,18.53,18.17,18.28,114300.0,18.49,18.53,18.17,18.28,114300.0
2005-01-10 11:00:00,18.27,18.42,18.25,18.35,39500.0,18.27,18.42,18.25,18.35,39500.0
2005-01-10 11:30:00,18.35,18.45,18.27,18.37,53800.0,18.35,18.45,18.27,18.37,53800.0
2005-01-10 12:00:00,18.37,18.49,18.37,18.38,57900.0,18.37,18.49,18.37,18.38,57900.0
2005-01-10 12:30:00,18.38,18.4,18.26,18.39,112400.0,18.38,18.4,18.26,18.39,112400.0
2005-01-10 13:00:00,18.38,18.45,18.38,18.4,50300.0,18.38,18.45,18.38,18.4,50300.0
2005-01-10 13:30:00,18.42,18.42,18.37,18.38,78600.0,18.42,18.42,18.37,18.38,78600.0
2005-01-10 14:00:00,18.37,18.39,18.26,18.28,60300.0,18.37,18.39,18.26,18.28,60300.0
2005-01-10 14:30:00,18.28,18.32,18.15,18.21,174700.0,18.28,18.32,18.15,18.21,174700.0
2005-01-10 15:00:00,18.2,18.25,17.97,18.0,105900.0,18.2,18.25,17.97,18.0,105900.0
2005-01-10 15:30:00,18.0,18.15,17.91,18.01,214100.0,18.0,18.15,17.91,18.01,214100.0
2005-01-11 09:30:00,17.94,18.02,17.85,17.89,116900.0,17.94,18.02,17.85,17.89,116900.0
2005-01-11 10:00:00,17.88,18.13,17.8,18.05,134500.0,17.88,18.13,17.8,18.05,134500.0
2005-01-11 10:30:00,18.03,18.03,17.87,17.96,107000.0,18.03,18.03,17.87,17.96,107000.0
2005-01-11 11:00:00,17.96,18.01,17.91,17.92,52000.0,17.96,18.01,17.91,17.92,52000.0
2005-01-11 11:30:00,17.91,17.95,17.88,17.95,51100.0,17.91,17.95,17.88,17.95,51100.0
2005-01-11 12:00:00,17.94,18.0,17.91,17.94,88600.0,17.94,18.0,17.91,17.94,88600.0
2005-01-11 12:30:00,17.94,17.97,17.87,17.88,78100.0,17.94,17.97,17.87,17.88,78100.0
2005-01-11 13:00:00,17.87,17.94,17.81,17.83,213500.0,17.87,17.94,17.81,17.83,213500.0
2005-01-11 13:30:00,17.84,17.89,17.82,17.85,124700.0,17.84,17.89,17.82,17.85,124700.0
2005-01-11 14:00:00,17.86,17.9,17.83,17.85,98600.0,17.86,17.9,17.83,17.85,98600.0
2005-01-11 14:30:00,17.86,17.97,17.78,17.87,138700.0,17.86,17.97,17.78,17.87,138700.0
2005-01-11 15:00:00,17.88,17.96,17.88,17.91,100800.0,17.88,17.96,17.88,17.91,100800.0
2005-01-11 15:30:00,17.92,17.96,17.82,17.83,113200.0,17.92,17.96,17.82,17.83,113200.0
2005-01-12 09:30:00,17.85,17.95,17.62,17.72,93900.0,17.85,17.95,17.62,17.72,93900.0
2005-01-12 10:00:00,17.72,17.85,17.71,17.74,54200.0,17.72,17.85,17.71,17.74,54200.0
2005-01-12 10:30:00,17.72,17.8,17.45,17.49,98200.0,17.72,17.8,17.45,17.49,98200.0
2005-01-12 11:00:00,17.5,17.59,17.49,17.52,95400.0,17.5,17.59,17.49,17.52,95400.0
2005-01-12 11:30:00,17.55,17.73,17.53,17.69,82100.0,17.55,17.73,17.53,17.69,82100.0
2005-01-12 12:00:00,17.69,17.75,17.66,17.75,42700.0,17.69,17.75,17.66,17.75,42700.0
2005-01-12 12:30:00,17.74,17.75,17.5,17.5,81000.0,17.74,17.75,17.5,17.5,81000.0
2005-01-12 13:00:00,17.51,17.51,17.25,17.28,125100.0,17.51,17.51,17.25,17.28,125100.0
2005-01-12 13:30:00,17.28,17.36,17.28,17.32,81400.0,17.28,17.36,17.28,17.32,81400.0
2005-01-12 14:00:00,17.32,17.43,17.32,17.43,83600.0,17.32,17.43,17.32,17.43,83600.0
2005-01-12 14:30:00,17.43,17.54,17.43,17.54,72400.0,17.43,17.54,17.43,17.54,72400.0
2005-01-12 15:00:00,17.53,17.61,17.47,17.6,71400.0,17.53,17.61,17.47,17.6,71400.0
2005-01-12 15:30:00,17.6,17.7,17.57,17.7,150200.0,17.6,17.7,17.57,17.7,150200.0
2005-01-13 09:30:00,17.68,17.72,17.36,17.6,132000.0,17.68,17.72,17.36,17.6,132000.0
2005-01-13 10:00:00,17.57,17.76,17.45,17.54,151400.0,17.57,17.76,17.45,17.54,151400.0
2005-01-13 10:30:00,17.54,17.6,17.39,17.45,76900.0,17.54,17.6,17.39,17.45,76900.0
2005-01-13 11:00:00,17.45,17.63,17.45,17.61,30600.0,17.45,17.63,17.45,17.61,30600.0
2005-01-13 11:30:00,17.6,17.61,17.52,17.55,34100.0,17.6,17.61,17.52,17.55,34100.0
2005-01-13 12:00:00,17.55,17.56,17.51,17.51,32800.0,17.55,17.56,17.51,17.51,32800.0
2005-01-13 12:30:00,17.51,17.57,17.47,17.57,61400.0,17.51,17.57,17.47,17.57,61400.0
2005-01-13 13:00:00,17.58,17.59,17.48,17.48,50300.0,17.58,17.59,17.48,17.48,50300.0
2005-01-13 13:30:00,17.47,17.6,17.47,17.57,90300.0,17.47,17.6,17.47,17.57,90300.0
2005-01-13 14:00:00,17.56,17.58,17.55,17.55,23600.0,17.56,17.58,17.55,17.55,23600.0
2005-01-13 14:30:00,17.55,17.57,17.48,17.5,46600.0,17.55,17.57,17.48,17.5,46600.0
2005-01-13 15:00:00,17.5,17.57,17.5,17.53,77300.0,17.5,17.57,17.5,17.53,77300.0
2005-01-13 15:30:00,17.53,17.54,17.47,17.5,165100.0,17.53,17.54,17.47,17.5,165100.0
2005-01-14 09:30:00,17.48,17.57,17.41,17.46,121700.0,17.48,17.57,17.41,17.46,121700.0
2005-01-14 10:00:00,17.46,17.53,17.38,17.5,120200.0,17.46,17.53,17.38,17.5,120200.0
2005-01-14 10:30:00,17.49,17.5,17.43,17.44,89200.0,17.49,17.5,17.43,17.44,89200.0
2005-01-14 11:00:00,17.44,17.47,17.42,17.45,46600.0,17.44,17.47,17.42,17.45,46600.0
2005-01-14 11:30:00,17.45,17.46,17.42,17.45,55500.0,17.45,17.46,17.42,17.45,55500.0
2005-01-14 12:00:00,17.45,17.47,17.42,17.46,76400.0,17.45,17.47,17.42,17.46,76400.0
2005-01-14 12:30:00,17.46,17.46,17.43,17.44,75100.0,17.46,17.46,17.43,17.44,75100.0
2005-01-14 13:00:00,17.44,17.45,17.41,17.43,25900.0,17.44,17.45,17.41,17.43,25900.0
2005-01-14 13:30:00,17.43,17.47,17.42,17.44,36500.0,17.43,17.47,17.42,17.44,36500.0
2005-01-14 14:00:00,17.45,17.47,17.42,17.44,76600.0,17.45,17.47,17.42,17.44,76600.0
2005-01-14 14:30:00,17.44,17.46,17.42,17.44,69400.0,17.44,17.46,17.42,17.44,69400.0
2005-01-14 15:00:00,17.45,17.5,17.42,17.5,125600.0,17.45,17.5,17.42,17.5,125600.0
2005-01-14 15:30:00,17.5,17.55,17.45,17.53,226100.0,17.5,17.55,17.45,17.53,226100.0
2005-01-18 09:30:00,17.49,17.58,17.32,17.33,76500.0,17.49,17.58,17.32,17.33,76500.0
2005-01-18 10:00:00,17.33,17.41,17.25,17.4,60600.0,17.33,17.41,17.25,17.4,60600.0
2005-01-18 10:30:00,17.41,17.59,17.41,17.52,69100.0,17.41,17.59,17.41,17.52,69100.0
2005-01-18 11:00:00,17.53,17.65,17.52,17.64,40900.0,17.53,17.65,17.52,17.64,40900.0
2005-01-18 11:30:00,17.64,17.66,17.53,17.62,122800.0,17.64,17.66,17.53,17.62,122800.0
2005-01-18 12:00:00,17.63,17.69,17.6,17.63,32100.0,17.63,17.69,17.6,17.63,32100.0
2005-01-18 12:30:00,17.63,17.65,17.6,17.61,14500.0,17.63,17.65,17.6,17.61,14500.0
2005-01-18 13:00:00,17.61,17.61,17.59,17.59,23100.0,17.61,17.61,17.59,17.59,23100.0
2005-01-18 13:30:00,17.59,17.8,17.59,17.6,98200.0,17.59,17.8,17.59,17.6,98200.0
2005-01-18 14:00:00,17.59,17.76,17.59,17.73,92000.0,17.59,17.76,17.59,17.73,92000.0
2005-01-18 14:30:00,17.73,17.77,17.59,17.69,102700.0,17.73,17.77,17.59,17.69,102700.0
2005-01-18 15:00:00,17.67,17.7,17.63,17.68,60900.0,17.67,17.7,17.63,17.68,60900.0
2005-01-18 15:30:00,17.68,17.7,17.6,17.7,173100.0,17.68,17.7,17.6,17.7,173100.0
2005-01-19 09:30:00,17.85,17.88,17.45,17.45,112000.0,17.85,17.88,17.45,17.45,112000.0
2005-01-19 10:00:00,17.45,17.51,17.4,17.5,63400.0,17.45,17.51,17.4,17.5,63400.0
2005-01-19 10:30:00,17.46,17.46,17.37,17.4,50400.0,17.46,17.46,17.37,17.4,50400.0
2005-01-19 11:00:00,17.39,17.45,17.35,17.45,48900.0,17.39,17.45,17.35,17.45,48900.0
2005-01-19 11:30:00,17.45,17.5,17.41,17.41,38000.0,17.45,17.5,17.41,17.41,38000.0
2005-01-19 12:00:00,17.4,17.41,17.36,17.39,34500.0,17.4,17.41,17.36,17.39,34500.0
2005-01-19 12:30:00,17.39,17.42,17.31,17.33,37600.0,17.39,17.42,17.31,17.33,37600.0
2005-01-19 13:00:00,17.33,17.37,17.3,17.35,32200.0,17.33,17.37,17.3,17.35,32200.0
2005-01-19 13:30:00,17.35,17.4,17.27,17.31,46600.0,17.35,17.4,17.27,17.31,46600.0
2005-01-19 14:00:00,17.31,17.35,17.3,17.32,34400.0,17.31,17.35,17.3,17.32,34400.0
2005-01-19 14:30:00,17.32,17.33,17.26,17.3,49900.0,17.32,17.33,17.26,17.3,49900.0
2005-01-19 15:00:00,17.29,17.3,17.07,17.07,122800.0,17.29,17.3,17.07,17.07,122800.0
2005-01-19 15:30:00,17.08,17.24,17.04,17.13,197800.0,17.08,17.24,17.04,17.13,197800.0
2005-01-20 09:30:00,17.12,17.31,17.05,17.14,56400.0,17.12,17.31,17.05,17.14,56400.0
2005-01-20 10:00:00,17.14,17.35,17.12,17.3,56100.0,17.14,17.35,17.12,17.3,56100.0
2005-01-20 10:30:00,17.31,17.37,17.28,17.35,26800.0,17.31,17.37,17.28,17.35,26800.0
2005-01-20 11:00:00,17.34,17.48,17.34,17.41,54500.0,17.34,17.48,17.34,17.41,54500.0
2005-01-20 11:30:00,17.4,17.43,17.35,17.39,25500.0,17.4,17.43,17.35,17.39,25500.0
2005-01-20 12:00:00,17.38,17.43,17.36,17.39,32700.0,17.38,17.43,17.36,17.39,32700.0
2005-01-20 12:30:00,17.4,17.4,17.32,17.32,42200.0,17.4,17.4,17.32,17.32,42200.0
2005-01-20 13:00:00,17.32,17.35,17.2,17.2,53600.0,17.32,17.35,17.2,17.2,53600.0
2005-01-20 13:30:00,17.2,17.3,17.2,17.29,24000.0,17.2,17.3,17.2,17.29,24000.0
2005-01-20 14:00:00,17.29,17.33,17.26,17.29,49300.0,17.29,17.33,17.26,17.29,49300.0
2005-01-20 14:30:00,17.29,17.33,17.24,17.3,35900.0,17.29,17.33,17.24,17.3,35900.0
2005-01-20 15:00:00,17.3,17.3,17.1,17.17,57900.0,17.3,17.3,17.1,17.17,57900.0
2005-01-20 15:30:00,17.15,17.23,17.1,17.1,137100.0,17.15,17.23,17.1,17.1,137100.0
2005-01-21 09:30:00,17.34,17.34,17.0,17.27,116800.0,17.34,17.34,17.0,17.27,116800.0
2005-01-21 10:00:00,17.27,17.33,17.16,17.3,37700.0,17.27,17.33,17.16,17.3,37700.0
2005-01-21 10:30:00,17.29,17.31,17.2,17.21,24900.0,17.29,17.31,17.2,17.21,24900.0
2005-01-21 11:00:00,17.22,17.23,17.16,17.18,53700.0,17.22,17.23,17.16,17.18,53700.0
2005-01-21 11:30:00,17.18,17.19,17.12,17.12,98600.0,17.18,17.19,17.12,17.12,98600.0
2005-01-21 12:00:00,17.12,17.16,17.08,17.1,90400.0,17.12,17.16,17.08,17.1,90400.0
2005-01-21 12:30:00,17.09,17.1,17.04,17.05,22400.0,17.09,17.1,17.04,17.05,22400.0
2005-01-21 13:00:00,17.05,17.07,17.01,17.03,43900.0,17.05,17.07,17.01,17.03,43900.0
2005-01-21 13:30:00,17.03,17.05,16.81,16.9,109100.0,17.03,17.05,16.81,16.9,109100.0
2005-01-21 14:00:00,16.9,17.0,16.89,17.0,73000.0,16.9,17.0,16.89,17.0,73000.0
2005-01-21 14:30:00,16.99,17.03,16.94,17.0,39300.0,16.99,17.03,16.94,17.0,39300.0
2005-01-21 15:00:00,16.98,17.06,16.85,17.04,76900.0,16.98,17.06,16.85,17.04,76900.0
2005-01-21 15:30:00,17.05,17.05,16.96,16.99,71100.0,17.05,17.05,16.96,16.99,71100.0
2005-01-24 09:30:00,16.95,17.28,16.88,17.18,123800.0,16.95,17.28,16.88,17.18,123800.0
2005-01-24 10:00:00,17.18,17.32,17.14,17.29,108700.0,17.18,17.32,17.14,17.29,108700.0
2005-01-24 10:30:00,17.28,17.3,16.93,16.95,49600.0,17.28,17.3,16.93,16.95,49600.0
2005-01-24 11:00:00,16.94,16.98,16.85,16.9,59500.0,16.94,16.98,16.85,16.9,59500.0
2005-01-24 11:30:00,16.9,16.95,16.76,16.78,78500.0,16.9,16.95,16.76,16.78,78500.0
2005-01-24 12:00:00,16.78,16.84,16.73,16.82,92300.0,16.78,16.84,16.73,16.82,92300.0
2005-01-24 12:30:00,16.83,16.86,16.79,16.8,56600.0,16.83,16.86,16.79,16.8,56600.0
2005-01-24 13:00:00,16.8,16.93,16.8,16.91,62100.0,16.8,16.93,16.8,16.91,62100.0
2005-01-24 13:30:00,16.91,16.92,16.75,16.76,46300.0,16.91,16.92,16.75,16.76,46300.0
2005-01-24 14:00:00,16.75,16.89,16.75,16.82,46700.0,16.75,16.89,16.75,16.82,46700.0
2005-01-24 14:30:00,16.82,16.85,16.76,16.77,42800.0,16.82,16.85,16.76,16.77,42800.0
2005-01-24 15:00:00,16.77,16.83,16.75,16.76,56900.0,16.77,16.83,16.75,16.76,56900.0
2005-01-24 15:30:00,16.75,16.87,16.72,16.84,176700.0,16.75,16.87,16.72,16.84,176700.0
2005-01-25 09:30:00,16.96,17.1,16.76,17.1,208900.0,16.96,17.1,16.76,17.1,208900.0
2005-01-25 10:00:00,17.12,17.25,17.09,17.18,109400.0,17.12,17.25,17.09,17.18,109400.0
2005-01-25 10:30:00,17.18,17.3,17.17,17.26,112500.0,17.18,17.3,17.17,17.26,112500.0
2005-01-25 11:00:00,17.26,17.26,17.21,17.24,57100.0,17.26,17.26,17.21,17.24,57100.0
2005-01-25 11:30:00,17.24,17.27,17.12,17.14,55300.0,17.24,17.27,17.12,17.14,55300.0
2005-01-25 12:00:00,17.14,17.15,17.05,17.06,92100.0,17.14,17.15,17.05,17.06,92100.0
2005-01-25 12:30:00,17.06,17.1,17.05,17.08,34600.0,17.06,17.1,17.05,17.08,34600.0
2005-01-25 13:00:00,17.09,17.17,17.08,17.11,73300.0,17.09,17.17,17.08,17.11,73300.0
2005-01-25 13:30:00,17.11,17.11,17.07,17.1,41800.0,17.11,17.11,17.07,17.1,41800.0
2005-01-25 14:00:00,17.11,17.11,16.96,16.96,65400.0,17.11,17.11,16.96,16.96,65400.0
2005-01-25 14:30:00,16.96,16.98,16.9,16.92,38300.0,16.96,16.98,16.9,16.92,38300.0
2005-01-25 15:00:00,16.93,16.96,16.87,16.87,89300.0,16.93,16.96,16.87,16.87,89300.0
2005-01-25 15:30:00,16.86,16.91,16.81,16.87,128500.0,16.86,16.91,16.81,16.87,128500.0
2005-01-26 09:30:00,17.03,17.25,16.93,17.19,124200.0,17.03,17.25,16.93,17.19,124200.0
2005-01-26 10:00:00,17.19,17.22,16.94,16.94,67000.0,17.19,17.22,16.94,16.94,67000.0
2005-01-26 10:30:00,16.94,17.06,16.86,17.04,62500.0,16.94,17.06,16.86,17.04,62500.0
2005-01-26 11:00:00,17.04,17.24,17.03,17.03,65800.0,17.04,17.24,17.03,17.03,65800.0
2005-01-26 11:30:00,17.06,17.06,16.87,16.89,46100.0,17.06,17.06,16.87,16.89,46100.0
2005-01-26 12:00:00,16.88,16.98,16.88,16.95,55100.0,16.88,16.98,16.88,16.95,55100.0
2005-01-26 12:30:00,16.95,17.02,16.95,17.0,30400.0,16.95,17.02,16.95,17.0,30400.0
2005-01-26 13:00:00,17.0,17.01,16.98,16.99,49300.0,17.0,17.01,16.98,16.99,49300.0
2005-01-26 13:30:00,16.99,17.01,16.99,17.01,79300.0,16.99,17.01,16.99,17.01,79300.0
2005-01-26 14:00:00,17.01,17.02,16.99,17.02,65300.0,17.01,17.02,16.99,17.02,65300.0
2005-01-26 14:30:00,17.02,17.06,17.0,17.04,126100.0,17.02,17.06,17.0,17.04,126100.0
2005-01-26 15:00:00,17.05,17.16,17.0,17.15,98900.0,17.05,17.16,17.0,17.15,98900.0
2005-01-26 15:30:00,17.15,17.23,17.15,17.17,167600.0,17.15,17.23,17.15,17.17,167600.0
2005-01-27 09:30:00,17.25,17.25,16.73,17.06,75100.0,17.25,17.25,16.73,17.06,75100.0
2005-01-27 10:00:00,17.05,17.12,16.94,17.01,38800.0,17.05,17.12,16.94,17.01,38800.0
2005-01-27 10:30:00,17.01,17.12,17.0,17.08,40600.0,17.01,17.12,17.0,17.08,40600.0
2005-01-27 11:00:00,17.08,17.24,17.08,17.22,28100.0,17.08,17.24,17.08,17.22,28100.0
2005-01-27 11:30:00,17.23,17.3,17.21,17.27,43300.0,17.23,17.3,17.21,17.27,43300.0
2005-01-27 12:00:00,17.27,17.28,17.2,17.2,41500.0,17.27,17.28,17.2,17.2,41500.0
2005-01-27 12:30:00,17.2,17.2,17.11,17.11,19000.0,17.2,17.2,17.11,17.11,19000.0
2005-01-27 13:00:00,17.11,17.14,17.07,17.1,44000.0,17.11,17.14,17.07,17.1,44000.0
2005-01-27 13:30:00,17.1,17.12,17.08,17.1,40900.0,17.1,17.12,17.08,17.1,40900.0
2005-01-27 14:00:00,17.1,17.14,17.08,17.1,21000.0,17.1,17.14,17.08,17.1,21000.0
2005-01-27 14:30:00,17.1,17.13,17.07,17.1,21100.0,17.1,17.13,17.07,17.1,21100.0
2005-01-27 15:00:00,17.11,17.21,17.09,17.15,43600.0,17.11,17.21,17.09,17.15,43600.0
2005-01-27 15:30:00,17.19,17.25,17.16,17.21,104200.0,17.19,17.25,17.16,17.21,104200.0
2005-01-28 09:30:00,17.26,17.41,17.2,17.21,85500.0,17.26,17.41,17.2,17.21,85500.0
2005-01-28 10:00:00,17.21,17.36,17.21,17.34,30600.0,17.21,17.36,17.21,17.34,30600.0
2005-01-28 10:30:00,17.32,17.32,17.2,17.21,411400.0,17.32,17.32,17.2,17.21,411400.0
2005-01-28 11:00:00,17.21,17.22,16.85,16.95,179500.0,17.21,17.22,16.85,16.95,179500.0
2005-01-28 11:30:00,16.95,17.07,16.93,17.0,128500.0,16.95,17.07,16.93,17.0,128500.0
2005-01-28 12:00:00,17.01,17.04,16.98,17.01,21000.0,17.01,17.04,16.98,17.01,21000.0
2005-01-28 12:30:00,17.01,17.04,16.79,16.8,167700.0,17.01,17.04,16.79,16.8,167700.0
2005-01-28 13:00:00,16.81,17.01,16.8,16.98,75200.0,16.81,17.01,16.8,16.98,75200.0
2005-01-28 13:30:00,17.0,17.0,16.87,16.89,51100.0,17.0,17.0,16.87,16.89,51100.0
2005-01-28 14:00:00,16.89,16.92,16.85,16.88,54200.0,16.89,16.92,16.85,16.88,54200.0
2005-01-28 14:30:00,16.89,16.96,16.86,16.92,35100.0,16.89,16.96,16.86,16.92,35100.0
2005-01-28 15:00:00,16.92,17.09,16.92,17.06,139600.0,16.92,17.09,16.92,17.06,139600.0
2005-01-28 15:30:00,17.07,17.17,17.06,17.12,220500.0,17.07,17.17,17.06,17.12,220500.0
2005-01-31 09:30:00,17.2,17.47,17.16,17.35,107500.0,17.2,17.47,17.16,17.35,107500.0
2005-01-31 10:00:00,17.37,17.5,17.29,17.32,84600.0,17.37,17.5,17.29,17.32,84600.0
2005-01-31 10:30:00,17.33,17.38,17.26,17.28,66300.0,17.33,17.38,17.26,17.28,66300.0
2005-01-31 11:00:00,17.29,17.29,17.2,17.2,55500.0,17.29,17.29,17.2,17.2,55500.0
2005-01-31 11:30:00,17.21,17.23,17.2,17.2,49700.0,17.21,17.23,17.2,17.2,49700.0
2005-01-31 12:00:00,17.2,17.24,17.17,17.22,82700.0,17.2,17.24,17.17,17.22,82700.0
2005-01-31 12:30:00,17.22,17.25,17.22,17.24,57400.0,17.22,17.25,17.22,17.24,57400.0
2005-01-31 13:00:00,17.23,17.29,17.22,17.25,60500.0,17.23,17.29,17.22,17.25,60500.0
2005-01-31 13:30:00,17.26,17.26,17.19,17.2,42400.0,17.26,17.26,17.19,17.2,42400.0
2005-01-31 14:00:00,17.21,17.21,17.0,17.0,213600.0,17.21,17.21,17.0,17.0,213600.0
2005-01-31 14:30:00,17.0,17.07,16.98,17.01,191400.0,17.0,17.07,16.98,17.01,191400.0
2005-01-31 15:00:00,17.0,17.01,16.96,17.0,241000.0,17.0,17.01,16.96,17.0,241000.0
2005-01-31 15:30:00,17.0,17.02,16.95,17.0,343000.0,17.0,17.02,16.95,17.0,343000.0
2005-02-01 09:30:00,17.2,17.21,17.0,17.08,78300.0,17.2,17.21,17.0,17.08,78300.0
2005-02-01 10:00:00,17.08,17.11,17.04,17.11,23000.0,17.08,17.11,17.04,17.11,23000.0
2005-02-01 10:30:00,17.1,17.26,17.09,17.25,49700.0,17.1,17.26,17.09,17.25,49700.0
2005-02-01 11:00:00,17.25,17.3,17.23,17.25,40000.0,17.25,17.3,17.23,17.25,40000.0
2005-02-01 11:30:00,17.26,17.37,17.25,17.34,30700.0,17.26,17.37,17.25,17.34,30700.0
2005-02-01 12:00:00,17.34,17.44,17.27,17.27,57000.0,17.34,17.44,17.27,17.27,57000.0
2005-02-01 12:30:00,17.27,17.28,17.12,17.13,37400.0,17.27,17.28,17.12,17.13,37400.0
2005-02-01 13:00:00,17.14,17.14,17.09,17.09,41700.0,17.14,17.14,17.09,17.09,41700.0
2005-02-01 13:30:00,17.1,17.1,17.05,17.1,37800.0,17.1,17.1,17.05,17.1,37800.0
2005-02-01 14:00:00,17.09,17.12,17.07,17.12,53400.0,17.09,17.12,17.07,17.12,53400.0
2005-02-01 14:30:00,17.11,17.2,17.09,17.14,42700.0,17.11,17.2,17.09,17.14,42700.0
2005-02-01 15:00:00,17.14,17.14,17.07,17.11,49400.0,17.14,17.14,17.07,17.11,49400.0
2005-02-01 15:30:00,17.11,17.15,17.07,17.13,53400.0,17.11,17.15,17.07,17.13,53400.0
2005-02-02 09:30:00,17.23,17.23,17.08,17.08,52500.0,17.23,17.23,17.08,17.08,52500.0
2005-02-02 10:00:00,17.08,17.08,16.96,16.98,45600.0,17.08,17.08,16.96,16.98,45600.0
2005-02-02 10:30:00,16.98,17.0,16.98,16.98,27100.0,16.98,17.0,16.98,16.98,27100.0
2005-02-02 11:00:00,16.98,16.99,16.95,16.96,50300.0,16.98,16.99,16.95,16.96,50300.0
2005-02-02 11:30:00,16.95,16.95,16.85,16.92,55900.0,16.95,16.95,16.85,16.92,55900.0
2005-02-02 12:00:00,16.92,16.93,16.91,16.92,99200.0,16.92,16.93,16.91,16.92,99200.0
2005-02-02 12:30:00,16.92,16.94,16.91,16.94,14700.0,16.92,16.94,16.91,16.94,14700.0
2005-02-02 13:00:00,16.93,16.95,16.92,16.95,11200.0,16.93,16.95,16.92,16.95,11200.0
2005-02-02 13:30:00,16.96,17.03,16.96,17.02,21000.0,16.96,17.03,16.96,17.02,21000.0
2005-02-02 14:00:00,17.01,17.07,17.0,17.05,32400.0,17.01,17.07,17.0,17.05,32400.0
2005-02-02 14:30:00,17.05,17.05,16.99,17.01,46200.0,17.05,17.05,16.99,17.01,46200.0
2005-02-02 15:00:00,17.01,17.03,16.96,16.98,65000.0,17.01,17.03,16.96,16.98,65000.0
2005-02-02 15:30:00,16.99,17.07,16.86,17.07,233200.0,16.99,17.07,16.86,17.07,233200.0
2005-02-03 09:30:00,17.13,17.14,16.84,16.91,48100.0,17.13,17.14,16.84,16.91,48100.0
2005-02-03 10:00:00,16.91,16.92,16.8,16.82,31500.0,16.91,16.92,16.8,16.82,31500.0
2005-02-03 10:30:00,16.82,16.84,16.8,16.82,86900.0,16.82,16.84,16.8,16.82,86900.0
2005-02-03 11:00:00,16.82,16.82,16.68,16.7,112600.0,16.82,16.82,16.68,16.7,112600.0
2005-02-03 11:30:00,16.68,16.72,16.64,16.69,58400.0,16.68,16.72,16.64,16.69,58400.0
2005-02-03 12:00:00,16.7,16.73,16.66,16.71,26700.0,16.7,16.73,16.66,16.71,26700.0
2005-02-03 12:30:00,16.72,16.78,16.72,16.78,28300.0,16.72,16.78,16.72,16.78,28300.0
2005-02-03 13:00:00,16.78,16.85,16.78,16.8,29500.0,16.78,16.85,16.78,16.8,29500.0
2005-02-03 13:30:00,16.81,16.83,16.79,16.82,34600.0,16.81,16.83,16.79,16.82,34600.0
2005-02-03 14:00:00,16.81,16.88,16.81,16.87,41100.0,16.81,16.88,16.81,16.87,41100.0
2005-02-03 14:30:00,16.87,16.95,16.79,16.92,63300.0,16.87,16.95,16.79,16.92,63300.0
2005-02-03 15:00:00,16.92,16.97,16.8,16.97,71000.0,16.92,16.97,16.8,16.97,71000.0
2005-02-03 15:30:00,16.96,16.99,16.8,16.9,186700.0,16.96,16.99,16.8,16.9,186700.0
2005-02-04 09:30:00,16.89,17.24,16.85,17.2,89800.0,16.89,17.24,16.85,17.2,89800.0
2005-02-04 10:00:00,17.2,17.42,17.2,17.37,72500.0,17.2,17.42,17.2,17.37,72500.0
2005-02-04 10:30:00,17.34,17.35,17.26,17.31,44600.0,17.34,17.35,17.26,17.31,44600.0
2005-02-04 11:00:00,17.32,17.38,17.3,17.31,34300.0,17.32,17.38,17.3,17.31,34300.0
2005-02-04 11:30:00,17.32,17.39,17.31,17.32,31000.0,17.32,17.39,17.31,17.32,31000.0
2005-02-04 12:00:00,17.32,17.39,17.32,17.36,28300.0,17.32,17.39,17.32,17.36,28300.0
2005-02-04 12:30:00,17.37,17.4,17.31,17.4,27200.0,17.37,17.4,17.31,17.4,27200.0
2005-02-04 13:00:00,17.4,17.42,17.31,17.41,53400.0,17.4,17.42,17.31,17.41,53400.0
2005-02-04 13:30:00,17.42,17.54,17.41,17.49,64000.0,17.42,17.54,17.41,17.49,64000.0
2005-02-04 14:00:00,17.49,17.54,17.48,17.51,39000.0,17.49,17.54,17.48,17.51,39000.0
2005-02-04 14:30:00,17.5,17.51,17.4,17.43,60200.0,17.5,17.51,17.4,17.43,60200.0
2005-02-04 15:00:00,17.44,17.53,17.42,17.45,79100.0,17.44,17.53,17.42,17.45,79100.0
2005-02-04 15:30:00,17.45,17.65,17.45,17.62,178100.0,17.45,17.65,17.45,17.62,178100.0
2005-02-07 09:30:00,17.64,17.66,17.46,17.64,88700.0,17.64,17.66,17.46,17.64,88700.0
2005-02-07 10:00:00,17.63,17.66,17.57,17.57,54700.0,17.63,17.66,17.57,17.57,54700.0
2005-02-07 10:30:00,17.58,17.63,17.37,17.48,101200.0,17.58,17.63,17.37,17.48,101200.0
2005-02-07 11:00:00,17.47,17.59,17.44,17.58,57400.0,17.47,17.59,17.44,17.58,57400.0
2005-02-07 11:30:00,17.59,17.66,17.58,17.6,53400.0,17.59,17.66,17.58,17.6,53400.0
2005-02-07 12:00:00,17.6,17.63,17.54,17.59,47000.0,17.6,17.63,17.54,17.59,47000.0
2005-02-07 12:30:00,17.59,17.63,17.58,17.61,60500.0,17.59,17.63,17.58,17.61,60500.0
2005-02-07 13:00:00,17.62,17.67,17.6,17.64,90000.0,17.62,17.67,17.6,17.64,90000.0
2005-02-07 13:30:00,17.64,17.75,17.57,17.58,111100.0,17.64,17.75,17.57,17.58,111100.0
2005-02-07 14:00:00,17.56,17.63,17.54,17.63,64600.0,17.56,17.63,17.54,17.63,64600.0
2005-02-07 14:30:00,17.64,17.8,17.64,17.74,100000.0,17.64,17.8,17.64,17.74,100000.0
2005-02-07 15:00:00,17.75,17.81,17.74,17.79,111800.0,17.75,17.81,17.74,17.79,111800.0
2005-02-07 15:30:00,17.79,17.8,17.58,17.71,155900.0,17.79,17.8,17.58,17.71,155900.0
2005-02-08 09:30:00,17.66,17.86,17.66,17.86,28500.0,17.66,17.86,17.66,17.86,28500.0
2005-02-08 10:00:00,17.84,17.89,17.75,17.75,74600.0,17.84,17.89,17.75,17.75,74600.0
2005-02-08 10:30:00,17.75,17.86,17.63,17.63,51600.0,17.75,17.86,17.63,17.63,51600.0
2005-02-08 11:00:00,17.62,17.66,17.58,17.6,31400.0,17.62,17.66,17.58,17.6,31400.0
2005-02-08 11:30:00,17.6,17.63,17.53,17.55,35000.0,17.6,17.63,17.53,17.55,35000.0
2005-02-08 12:00:00,17.55,17.6,17.35,17.39,61000.0,17.55,17.6,17.35,17.39,61000.0
2005-02-08 12:30:00,17.4,17.41,17.3,17.39,52800.0,17.4,17.41,17.3,17.39,52800.0
2005-02-08 13:00:00,17.38,17.53,17.35,17.52,31000.0,17.38,17.53,17.35,17.52,31000.0
2005-02-08 13:30:00,17.52,17.55,17.5,17.5,18300.0,17.52,17.55,17.5,17.5,18300.0
2005-02-08 14:00:00,17.51,17.54,17.49,17.53,25100.0,17.51,17.54,17.49,17.53,25100.0
2005-02-08 14:30:00,17.52,17.53,17.44,17.47,26100.0,17.52,17.53,17.44,17.47,26100.0
2005-02-08 15:00:00,17.46,17.54,17.44,17.46,37400.0,17.46,17.54,17.44,17.46,37400.0
2005-02-08 15:30:00,17.47,17.55,17.44,17.53,65100.0,17.47,17.55,17.44,17.53,65100.0
2005-02-09 09:30:00,17.48,17.55,17.27,17.32,61200.0,17.48,17.55,17.27,17.32,61200.0
2005-02-09 10:00:00,17.33,17.35,17.13,17.13,49700.0,17.33,17.35,17.13,17.13,49700.0
2005-02-09 10:30:00,17.14,17.29,17.05,17.1,57700.0,17.14,17.29,17.05,17.1,57700.0
2005-02-09 11:00:00,17.09,17.25,17.09,17.16,54100.0,17.09,17.25,17.09,17.16,54100.0
2005-02-09 11:30:00,17.18,17.22,17.14,17.18,26400.0,17.18,17.22,17.14,17.18,26400.0
2005-02-09 12:00:00,17.19,17.21,17.16,17.16,20700.0,17.19,17.21,17.16,17.16,20700.0
2005-02-09 12:30:00,17.16,17.22,17.16,17.2,19000.0,17.16,17.22,17.16,17.2,19000.0
2005-02-09 13:00:00,17.21,17.26,17.19,17.2,21000.0,17.21,17.26,17.19,17.2,21000.0
2005-02-09 13:30:00,17.19,17.23,17.15,17.19,34400.0,17.19,17.23,17.15,17.19,34400.0
2005-02-09 14:00:00,17.19,17.2,17.09,17.1,37900.0,17.19,17.2,17.09,17.1,37900.0
2005-02-09 14:30:00,17.09,17.11,16.94,16.96,85400.0,17.09,17.11,16.94,16.96,85400.0
2005-02-09 15:00:00,16.95,17.08,16.95,17.05,70100.0,16.95,17.08,16.95,17.05,70100.0
2005-02-09 15:30:00,17.04,17.07,16.98,17.0,97500.0,17.04,17.07,16.98,17.0,97500.0
2005-02-10 09:30:00,17.0,17.19,17.0,17.12,54000.0,17.0,17.19,17.0,17.12,54000.0
2005-02-10 10:00:00,17.12,17.21,17.12,17.15,29700.0,17.12,17.21,17.12,17.15,29700.0
2005-02-10 10:30:00,17.16,17.19,17.0,17.04,45400.0,17.16,17.19,17.0,17.04,45400.0
2005-02-10 11:00:00,17.03,17.06,17.02,17.04,31700.0,17.03,17.06,17.02,17.04,31700.0
2005-02-10 11:30:00,17.04,17.15,17.04,17.1,27100.0,17.04,17.15,17.04,17.1,27100.0
2005-02-10 12:00:00,17.09,17.17,17.04,17.17,35900.0,17.09,17.17,17.04,17.17,35900.0
2005-02-10 12:30:00,17.17,17.21,17.16,17.2,17200.0,17.17,17.21,17.16,17.2,17200.0
2005-02-10 13:00:00,17.2,17.35,17.19,17.35,30400.0,17.2,17.35,17.19,17.35,30400.0
2005-02-10 13:30:00,17.36,17.38,17.3,17.36,45700.0,17.36,17.38,17.3,17.36,45700.0
2005-02-10 14:00:00,17.37,17.41,17.37,17.38,32600.0,17.37,17.41,17.37,17.38,32600.0
2005-02-10 14:30:00,17.39,17.4,17.14,17.2,55400.0,17.39,17.4,17.14,17.2,55400.0
2005-02-10 15:00:00,17.19,17.31,17.19,17.29,35900.0,17.19,17.31,17.19,17.29,35900.0
2005-02-10 15:30:00,17.29,17.31,17.24,17.25,95400.0,17.29,17.31,17.24,17.25,95400.0
2005-02-11 09:30:00,17.34,17.47,17.25,17.44,64600.0,17.34,17.47,17.25,17.44,64600.0
2005-02-11 10:00:00,17.47,17.67,17.41,17.66,76500.0,17.47,17.67,17.41,17.66,76500.0
2005-02-11 10:30:00,17.66,17.86,17.64,17.83,79000.0,17.66,17.86,17.64,17.83,79000.0
2005-02-11 11:00:00,17.83,18.04,17.82,18.03,121500.0,17.83,18.04,17.82,18.03,121500.0
2005-02-11 11:30:00,18.03,18.03,17.82,17.83,57600.0,18.03,18.03,17.82,17.83,57600.0
2005-02-11 12:00:00,17.83,17.95,17.78,17.89,42100.0,17.83,17.95,17.78,17.89,42100.0
2005-02-11 12:30:00,17.89,18.03,17.86,17.99,43600.0,17.89,18.03,17.86,17.99,43600.0
2005-02-11 13:00:00,18.0,18.08,17.94,18.01,105700.0,18.0,18.08,17.94,18.01,105700.0
2005-02-11 13:30:00,18.0,18.24,18.0,18.19,91800.0,18.0,18.24,18.0,18.19,91800.0
2005-02-11 14:00:00,18.18,18.2,18.15,18.17,42700.0,18.18,18.2,18.15,18.17,42700.0
2005-02-11 14:30:00,18.17,18.17,18.15,18.15,47300.0,18.17,18.17,18.15,18.15,47300.0
2005-02-11 15:00:00,18.16,18.17,18.04,18.11,93100.0,18.16,18.17,18.04,18.11,93100.0
2005-02-11 15:30:00,18.11,18.2,18.07,18.13,157400.0,18.11,18.2,18.07,18.13,157400.0
2005-02-14 09:30:00,18.17,18.29,18.15,18.19,168500.0,18.17,18.29,18.15,18.19,168500.0
2005-02-14 10:00:00,18.19,18.19,18.12,18.14,94600.0,18.19,18.19,18.12,18.14,94600.0
2005-02-14 10:30:00,18.13,18.21,18.1,18.13,77900.0,18.13,18.21,18.1,18.13,77900.0
2005-02-14 11:00:00,18.12,18.15,18.11,18.13,174500.0,18.12,18.15,18.11,18.13,174500.0
2005-02-14 11:30:00,18.13,18.22,18.11,18.22,81300.0,18.13,18.22,18.11,18.22,81300.0
2005-02-14 12:00:00,18.23,18.26,18.15,18.25,42200.0,18.23,18.26,18.15,18.25,42200.0
2005-02-14 12:30:00,18.25,18.29,18.24,18.26,52700.0,18.25,18.29,18.24,18.26,52700.0
2005-02-14 13:00:00,18.26,18.26,18.21,18.22,75100.0,18.26,18.26,18.21,18.22,75100.0
2005-02-14 13:30:00,18.23,18.26,18.17,18.24,60100.0,18.23,18.26,18.17,18.24,60100.0
2005-02-14 14:00:00,18.24,18.36,18.22,18.26,92700.0,18.24,18.36,18.22,18.26,92700.0
2005-02-14 14:30:00,18.26,18.31,18.21,18.31,89300.0,18.26,18.31,18.21,18.31,89300.0
2005-02-14 15:00:00,18.3,18.35,18.3,18.32,100200.0,18.3,18.35,18.3,18.32,100200.0
2005-02-14 15:30:00,18.34,18.44,18.17,18.44,231400.0,18.34,18.44,18.17,18.44,231400.0
2005-02-15 09:30:00,18.42,18.52,18.4,18.45,268000.0,18.42,18.52,18.4,18.45,268000.0
2005-02-15 10:00:00,18.45,18.85,18.45,18.8,219100.0,18.45,18.85,18.45,18.8,219100.0
2005-02-15 10:30:00,18.81,19.19,18.81,19.18,243900.0,18.81,19.19,18.81,19.18,243900.0
2005-02-15 11:00:00,19.17,19.19,18.88,19.15,195700.0,19.17,19.19,18.88,19.15,195700.0
2005-02-15 11:30:00,19.15,19.15,19.01,19.01,198000.0,19.15,19.15,19.01,19.01,198000.0
2005-02-15 12:00:00,19.0,19.01,18.83,18.89,103600.0,19.0,19.01,18.83,18.89,103600.0
2005-02-15 12:30:00,18.89,18.98,18.87,18.87,60300.0,18.89,18.98,18.87,18.87,60300.0
2005-02-15 13:00:00,18.88,18.92,18.54,18.54,160600.0,18.88,18.92,18.54,18.54,160600.0
2005-02-15 13:30:00,18.54,18.72,18.38,18.57,119800.0,18.54,18.72,18.38,18.57,119800.0
2005-02-15 14:00:00,18.57,18.58,18.49,18.54,154200.0,18.57,18.58,18.49,18.54,154200.0
2005-02-15 14:30:00,18.54,18.75,18.47,18.49,453500.0,18.54,18.75,18.47,18.49,453500.0
2005-02-15 15:00:00,18.49,18.57,18.37,18.52,163700.0,18.49,18.57,18.37,18.52,163700.0
2005-02-15 15:30:00,18.52,18.77,18.5,18.61,349000.0,18.52,18.77,18.5,18.61,349000.0
2005-02-16 09:30:00,18.59,18.8,18.55,18.73,83200.0,18.59,18.8,18.55,18.73,83200.0
2005-02-16 10:00:00,18.73,18.76,18.6,18.73,211300.0,18.73,18.76,18.6,18.73,211300.0
2005-02-16 10:30:00,18.73,18.74,18.65,18.73,133500.0,18.73,18.74,18.65,18.73,133500.0
2005-02-16 11:00:00,18.72,19.09,18.72,19.07,144900.0,18.72,19.09,18.72,19.07,144900.0
2005-02-16 11:30:00,19.07,19.08,18.99,19.01,85600.0,19.07,19.08,18.99,19.01,85600.0
2005-02-16 12:00:00,19.0,19.01,18.86,18.89,64800.0,19.0,19.01,18.86,18.89,64800.0
2005-02-16 12:30:00,18.88,18.9,18.82,18.86,68300.0,18.88,18.9,18.82,18.86,68300.0
2005-02-16 13:00:00,18.85,18.86,18.81,18.82,35400.0,18.85,18.86,18.81,18.82,35400.0
2005-02-16 13:30:00,18.81,18.82,18.7,18.79,91200.0,18.81,18.82,18.7,18.79,91200.0
2005-02-16 14:00:00,18.79,19.01,17.72,18.99,106800.0,18.79,19.01,17.72,18.99,106800.0
2005-02-16 14:30:00,18.98,19.04,18.77,18.85,180800.0,18.98,19.04,18.77,18.85,180800.0
2005-02-16 15:00:00,18.86,18.9,18.7,18.79,122200.0,18.86,18.9,18.7,18.79,122200.0
2005-02-16 15:30:00,18.79,18.88,18.62,18.78,259900.0,18.79,18.88,18.62,18.78,259900.0
2005-02-17 09:30:00,18.97,19.4,18.89,19.02,598800.0,18.97,19.4,18.89,19.02,598800.0
2005-02-17 10:00:00,19.03,19.15,18.75,18.96,413600.0,19.03,19.15,18.75,18.96,413600.0
2005-02-17 10:30:00,18.95,18.97,18.59,18.75,191900.0,18.95,18.97,18.59,18.75,191900.0
2005-02-17 11:00:00,18.74,18.77,18.48,18.53,212000.0,18.74,18.77,18.48,18.53,212000.0
2005-02-17 11:30:00,18.52,18.69,18.41,18.48,149300.0,18.52,18.69,18.41,18.48,149300.0
2005-02-17 12:00:00,18.47,18.49,18.35,18.4,157300.0,18.47,18.49,18.35,18.4,157300.0
2005-02-17 12:30:00,18.39,18.52,18.39,18.48,185600.0,18.39,18.52,18.39,18.48,185600.0
2005-02-17 13:00:00,18.47,18.53,18.45,18.48,142500.0,18.47,18.53,18.45,18.48,142500.0
2005-02-17 13:30:00,18.48,18.5,18.4,18.5,134200.0,18.48,18.5,18.4,18.5,134200.0
2005-02-17 14:00:00,18.48,18.54,18.45,18.54,186100.0,18.48,18.54,18.45,18.54,186100.0
2005-02-17 14:30:00,18.54,18.69,18.51,18.59,143600.0,18.54,18.69,18.51,18.59,143600.0
2005-02-17 15:00:00,18.59,18.77,18.54,18.6,251300.0,18.59,18.77,18.54,18.6,251300.0
2005-02-17 15:30:00,18.6,18.7,18.5,18.5,341300.0,18.6,18.7,18.5,18.5,341300.0
2005-02-18 09:30:00,18.59,18.59,18.35,18.47,284500.0,18.59,18.59,18.35,18.47,284500.0
2005-02-18 10:00:00,18.48,18.66,18.48,18.58,63200.0,18.48,18.66,18.48,18.58,63200.0
2005-02-18 10:30:00,18.58,18.6,18.37,18.56,93500.0,18.58,18.6,18.37,18.56,93500.0
2005-02-18 11:00:00,18.54,18.56,18.45,18.51,67400.0,18.54,18.56,18.45,18.51,67400.0
2005-02-18 11:30:00,18.5,18.57,18.4,18.56,81500.0,18.5,18.57,18.4,18.56,81500.0
2005-02-18 12:00:00,18.55,18.66,18.45,18.56,154000.0,18.55,18.66,18.45,18.56,154000.0
2005-02-18 12:30:00,18.55,18.58,18.5,18.52,61000.0,18.55,18.58,18.5,18.52,61000.0
2005-02-18 13:00:00,18.51,18.53,18.43,18.46,138100.0,18.51,18.53,18.43,18.46,138100.0
2005-02-18 13:30:00,18.46,18.48,18.43,18.44,127400.0,18.46,18.48,18.43,18.44,127400.0
2005-02-18 14:00:00,18.44,18.5,18.43,18.47,120600.0,18.44,18.5,18.43,18.47,120600.0
2005-02-18 14:30:00,18.47,18.53,18.43,18.5,118700.0,18.47,18.53,18.43,18.5,118700.0
2005-02-18 15:00:00,18.5,18.51,18.47,18.49,198400.0,18.5,18.51,18.47,18.49,198400.0
2005-02-18 15:30:00,18.49,18.5,18.41,18.45,327500.0,18.49,18.5,18.41,18.45,327500.0
2005-02-22 09:30:00,18.35,18.38,18.18,18.24,189200.0,18.35,18.38,18.18,18.24,189200.0
2005-02-22 10:00:00,18.22,18.55,18.18,18.42,272000.0,18.22,18.55,18.18,18.42,272000.0
2005-02-22 10:30:00,18.42,18.58,18.4,18.44,251000.0,18.42,18.58,18.4,18.44,251000.0
2005-02-22 11:00:00,18.44,18.44,18.35,18.39,139100.0,18.44,18.44,18.35,18.39,139100.0
2005-02-22 11:30:00,18.4,18.5,18.39,18.42,81100.0,18.4,18.5,18.39,18.42,81100.0
2005-02-22 12:00:00,18.41,18.43,18.24,18.28,160400.0,18.41,18.43,18.24,18.28,160400.0
2005-02-22 12:30:00,18.27,18.32,18.21,18.27,72700.0,18.27,18.32,18.21,18.27,72700.0
2005-02-22 13:00:00,18.27,18.34,18.23,18.34,75800.0,18.27,18.34,18.23,18.34,75800.0
2005-02-22 13:30:00,18.34,18.35,18.25,18.32,147400.0,18.34,18.35,18.25,18.32,147400.0
2005-02-22 14:00:00,18.3,18.33,18.28,18.32,207300.0,18.3,18.33,18.28,18.32,207300.0
2005-02-22 14:30:00,18.33,18.33,18.21,18.27,158100.0,18.33,18.33,18.21,18.27,158100.0
2005-02-22 15:00:00,18.26,18.26,18.09,18.13,171500.0,18.26,18.26,18.09,18.13,171500.0
2005-02-22 15:30:00,18.13,18.26,18.01,18.09,300000.0,18.13,18.26,18.01,18.09,300000.0
2005-02-23 09:30:00,18.26,18.33,18.17,18.24,215400.0,18.26,18.33,18.17,18.24,215400.0
2005-02-23 10:00:00,18.24,18.29,18.21,18.28,146400.0,18.24,18.29,18.21,18.28,146400.0
2005-02-23 10:30:00,18.28,18.28,18.23,18.25,114500.0,18.28,18.28,18.23,18.25,114500.0
2005-02-23 11:00:00,18.24,18.31,18.2,18.29,89900.0,18.24,18.31,18.2,18.29,89900.0
2005-02-23 11:30:00,18.29,18.31,18.26,18.3,55600.0,18.29,18.31,18.26,18.3,55600.0
2005-02-23 12:00:00,18.29,18.34,18.27,18.31,80400.0,18.29,18.34,18.27,18.31,80400.0
2005-02-23 12:30:00,18.31,18.31,18.3,18.3,38700.0,18.31,18.31,18.3,18.3,38700.0
2005-02-23 13:00:00,18.31,18.33,18.25,18.31,49300.0,18.31,18.33,18.25,18.31,49300.0
2005-02-23 13:30:00,18.3,18.31,18.22,18.24,67000.0,18.3,18.31,18.22,18.24,67000.0
2005-02-23 14:00:00,18.26,18.31,18.25,18.28,123500.0,18.26,18.31,18.25,18.28,123500.0
2005-02-23 14:30:00,18.28,18.31,18.27,18.31,156100.0,18.28,18.31,18.27,18.31,156100.0
2005-02-23 15:00:00,18.31,18.34,18.3,18.32,146800.0,18.31,18.34,18.3,18.32,146800.0
2005-02-23 15:30:00,18.32,18.4,18.26,18.32,768400.0,18.32,18.4,18.26,18.32,768400.0
2005-02-24 09:30:00,18.38,18.38,18.1,18.19,432300.0,18.38,18.38,18.1,18.19,432300.0
2005-02-24 10:00:00,18.2,18.2,18.09,18.16,83600.0,18.2,18.2,18.09,18.16,83600.0
2005-02-24 10:30:00,18.16,18.2,18.04,18.11,159300.0,18.16,18.2,18.04,18.11,159300.0
2005-02-24 11:00:00,18.12,18.15,18.06,18.12,86000.0,18.12,18.15,18.06,18.12,86000.0
2005-02-24 11:30:00,18.11,18.17,18.05,18.09,97800.0,18.11,18.17,18.05,18.09,97800.0
2005-02-24 12:00:00,18.08,18.16,18.05,18.12,64700.0,18.08,18.16,18.05,18.12,64700.0
2005-02-24 12:30:00,18.12,18.21,18.09,18.16,119400.0,18.12,18.21,18.09,18.16,119400.0
2005-02-24 13:00:00,18.14,18.21,18.13,18.18,22500.0,18.14,18.21,18.13,18.18,22500.0
2005-02-24 13:30:00,18.19,18.27,18.18,18.23,217000.0,18.19,18.27,18.18,18.23,217000.0
2005-02-24 14:00:00,18.2,18.26,18.2,18.26,63600.0,18.2,18.26,18.2,18.26,63600.0
2005-02-24 14:30:00,18.26,18.26,18.22,18.25,37900.0,18.26,18.26,18.22,18.25,37900.0
2005-02-24 15:00:00,18.23,18.25,18.18,18.2,326200.0,18.23,18.25,18.18,18.2,326200.0
2005-02-24 15:30:00,18.2,18.22,18.18,18.19,155300.0,18.2,18.22,18.18,18.19,155300.0
2005-02-25 09:30:00,18.15,18.22,18.05,18.2,94800.0,18.15,18.22,18.05,18.2,94800.0
2005-02-25 10:00:00,18.2,18.21,18.15,18.2,36800.0,18.2,18.21,18.15,18.2,36800.0
2005-02-25 10:30:00,18.2,18.22,18.15,18.2,46300.0,18.2,18.22,18.15,18.2,46300.0
2005-02-25 11:00:00,18.2,18.2,18.15,18.19,61500.0,18.2,18.2,18.15,18.19,61500.0
2005-02-25 11:30:00,18.2,18.21,18.19,18.2,105000.0,18.2,18.21,18.19,18.2,105000.0
2005-02-25 12:00:00,18.2,18.2,18.16,18.2,21300.0,18.2,18.2,18.16,18.2,21300.0
2005-02-25 12:30:00,18.2,18.2,18.15,18.16,40500.0,18.2,18.2,18.15,18.16,40500.0
2005-02-25 13:00:00,18.17,18.2,18.15,18.18,26900.0,18.17,18.2,18.15,18.18,26900.0
2005-02-25 13:30:00,18.16,18.2,18.15,18.19,51300.0,18.16,18.2,18.15,18.19,51300.0
2005-02-25 14:00:00,18.2,18.2,18.18,18.19,36100.0,18.2,18.2,18.18,18.19,36100.0
2005-02-25 14:30:00,18.19,18.22,18.18,18.18,239200.0,18.19,18.22,18.18,18.18,239200.0
2005-02-25 15:00:00,18.18,18.2,18.15,18.2,44700.0,18.18,18.2,18.15,18.2,44700.0
2005-02-25 15:30:00,18.19,18.2,18.17,18.19,84600.0,18.19,18.2,18.17,18.19,84600.0
2005-02-28 09:30:00,18.15,18.22,18.1,18.2,211200.0,18.15,18.22,18.1,18.2,211200.0
2005-02-28 10:00:00,18.2,18.22,18.08,18.17,141900.0,18.2,18.22,18.08,18.17,141900.0
2005-02-28 10:30:00,18.17,18.24,18.13,18.19,115700.0,18.17,18.24,18.13,18.19,115700.0
2005-02-28 11:00:00,18.2,18.2,18.12,18.17,46600.0,18.2,18.2,18.12,18.17,46600.0
2005-02-28 11:30:00,18.16,18.2,18.11,18.16,39300.0,18.16,18.2,18.11,18.16,39300.0
2005-02-28 12:00:00,18.18,18.18,18.02,18.08,62900.0,18.18,18.18,18.02,18.08,62900.0
2005-02-28 12:30:00,18.08,18.19,18.03,18.17,34500.0,18.08,18.19,18.03,18.17,34500.0
2005-02-28 13:00:00,18.19,18.2,18.13,18.14,21200.0,18.19,18.2,18.13,18.14,21200.0
2005-02-28 13:30:00,18.14,18.15,18.0,18.06,39600.0,18.14,18.15,18.0,18.06,39600.0
2005-02-28 14:00:00,18.06,18.09,18.01,18.01,35300.0,18.06,18.09,18.01,18.01,35300.0
2005-02-28 14:30:00,18.0,18.14,17.97,18.13,59100.0,18.0,18.14,17.97,18.13,59100.0
2005-02-28 15:00:00,18.11,18.18,18.09,18.11,56800.0,18.11,18.18,18.09,18.11,56800.0
2005-02-28 15:30:00,18.1,18.22,18.04,18.09,125800.0,18.1,18.22,18.04,18.09,125800.0
2005-03-01 09:30:00,18.07,18.24,17.94,18.13,288200.0,18.07,18.24,17.94,18.13,288200.0
2005-03-01 10:00:00,18.13,18.19,18.04,18.14,175500.0,18.13,18.19,18.04,18.14,175500.0
2005-03-01 10:30:00,18.14,18.25,18.07,18.09,209800.0,18.14,18.25,18.07,18.09,209800.0
2005-03-01 11:00:00,18.1,18.14,18.02,18.06,192300.0,18.1,18.14,18.02,18.06,192300.0
2005-03-01 11:30:00,18.07,18.15,18.06,18.11,67000.0,18.07,18.15,18.06,18.11,67000.0
2005-03-01 12:00:00,18.11,18.14,18.0,18.03,60800.0,18.11,18.14,18.0,18.03,60800.0
2005-03-01 12:30:00,18.04,18.09,17.97,18.04,79900.0,18.04,18.09,17.97,18.04,79900.0
2005-03-01 13:00:00,18.05,18.11,18.03,18.04,89300.0,18.05,18.11,18.03,18.04,89300.0
2005-03-01 13:30:00,18.05,18.07,18.03,18.04,143900.0,18.05,18.07,18.03,18.04,143900.0
2005-03-01 14:00:00,18.05,18.08,17.97,17.97,108700.0,18.05,18.08,17.97,17.97,108700.0
2005-03-01 14:30:00,17.95,18.01,17.95,17.98,97300.0,17.95,18.01,17.95,17.98,97300.0
2005-03-01 15:00:00,17.99,18.1,17.98,18.09,83200.0,17.99,18.1,17.98,18.09,83200.0
2005-03-01 15:30:00,18.09,18.32,18.09,18.32,754800.0,18.09,18.32,18.09,18.32,754800.0
2005-03-02 09:30:00,17.94,18.19,17.94,18.19,94900.0,17.94,18.19,17.94,18.19,94900.0
2005-03-02 10:00:00,18.19,18.36,18.17,18.33,70000.0,18.19,18.36,18.17,18.33,70000.0
2005-03-02 10:30:00,18.33,18.41,18.15,18.4,81500.0,18.33,18.41,18.15,18.4,81500.0
2005-03-02 11:00:00,18.4,18.49,18.3,18.31,88400.0,18.4,18.49,18.3,18.31,88400.0
2005-03-02 11:30:00,18.31,18.43,18.27,18.42,42700.0,18.31,18.43,18.27,18.42,42700.0
2005-03-02 12:00:00,18.44,18.45,18.33,18.38,46800.0,18.44,18.45,18.33,18.38,46800.0
2005-03-02 12:30:00,18.38,18.45,18.36,18.45,24600.0,18.38,18.45,18.36,18.45,24600.0
2005-03-02 13:00:00,18.45,18.45,18.35,18.42,30800.0,18.45,18.45,18.35,18.42,30800.0
2005-03-02 13:30:00,18.43,18.46,18.19,18.27,49800.0,18.43,18.46,18.19,18.27,49800.0
2005-03-02 14:00:00,18.28,18.33,18.2,18.24,59700.0,18.28,18.33,18.2,18.24,59700.0
2005-03-02 14:30:00,18.24,18.25,18.1,18.16,64500.0,18.24,18.25,18.1,18.16,64500.0
2005-03-02 15:00:00,18.17,18.34,18.16,18.31,65100.0,18.17,18.34,18.16,18.31,65100.0
2005-03-02 15:30:00,18.31,18.37,18.21,18.21,59600.0,18.31,18.37,18.21,18.21,59600.0
2005-03-03 09:30:00,18.2,18.3,18.04,18.27,66800.0,18.2,18.3,18.04,18.27,66800.0
2005-03-03 10:00:00,18.29,18.29,17.9,17.9,112200.0,18.29,18.29,17.9,17.9,112200.0
2005-03-03 10:30:00,17.9,17.9,17.75,17.82,113500.0,17.9,17.9,17.75,17.82,113500.0
2005-03-03 11:00:00,17.8,17.81,17.66,17.72,102700.0,17.8,17.81,17.66,17.72,102700.0
2005-03-03 11:30:00,17.73,17.74,17.47,17.51,135500.0,17.73,17.74,17.47,17.51,135500.0
2005-03-03 12:00:00,17.52,17.68,17.51,17.61,73600.0,17.52,17.68,17.51,17.61,73600.0
2005-03-03 12:30:00,17.61,17.65,17.58,17.65,65700.0,17.61,17.65,17.58,17.65,65700.0
2005-03-03 13:00:00,17.65,17.65,17.6,17.6,51100.0,17.65,17.65,17.6,17.6,51100.0
2005-03-03 13:30:00,17.59,17.61,17.54,17.61,77800.0,17.59,17.61,17.54,17.61,77800.0
2005-03-03 14:00:00,17.61,17.72,17.61,17.69,75500.0,17.61,17.72,17.61,17.69,75500.0
2005-03-03 14:30:00,17.69,17.7,17.56,17.58,71200.0,17.69,17.7,17.56,17.58,71200.0
2005-03-03 15:00:00,17.58,17.58,17.57,17.58,71100.0,17.58,17.58,17.57,17.58,71100.0
2005-03-03 15:30:00,17.58,17.81,17.57,17.66,233800.0,17.58,17.81,17.57,17.66,233800.0
2005-03-04 09:30:00,17.76,18.1,17.76,18.01,175500.0,17.76,18.1,17.76,18.01,175500.0
2005-03-04 10:00:00,18.02,18.3,18.02,18.2,87800.0,18.02,18.3,18.02,18.2,87800.0
2005-03-04 10:30:00,18.2,18.24,18.01,18.04,79600.0,18.2,18.24,18.01,18.04,79600.0
2005-03-04 11:00:00,18.03,18.17,18.0,18.15,91600.0,18.03,18.17,18.0,18.15,91600.0
2005-03-04 11:30:00,18.16,18.21,18.09,18.17,60800.0,18.16,18.21,18.09,18.17,60800.0
2005-03-04 12:00:00,18.15,18.17,18.06,18.11,43100.0,18.15,18.17,18.06,18.11,43100.0
2005-03-04 12:30:00,18.11,18.23,18.11,18.22,33900.0,18.11,18.23,18.11,18.22,33900.0
2005-03-04 13:00:00,18.22,18.23,18.05,18.05,34600.0,18.22,18.23,18.05,18.05,34600.0
2005-03-04 13:30:00,18.06,18.15,18.05,18.14,38600.0,18.06,18.15,18.05,18.14,38600.0
2005-03-04 14:00:00,18.14,18.17,18.1,18.11,28200.0,18.14,18.17,18.1,18.11,28200.0
2005-03-04 14:30:00,18.11,18.12,18.04,18.06,73400.0,18.11,18.12,18.04,18.06,73400.0
2005-03-04 15:00:00,18.05,18.19,18.05,18.19,54200.0,18.05,18.19,18.05,18.19,54200.0
2005-03-04 15:30:00,18.19,18.19,18.02,18.1,113000.0,18.19,18.19,18.02,18.1,113000.0
2005-03-07 09:30:00,18.08,18.4,18.02,18.39,122900.0,18.08,18.4,18.02,18.39,122900.0
2005-03-07 10:00:00,18.39,18.54,18.37,18.51,80100.0,18.39,18.54,18.37,18.51,80100.0
2005-03-07 10:30:00,18.51,18.65,18.51,18.58,49700.0,18.51,18.65,18.51,18.58,49700.0
2005-03-07 11:00:00,18.58,18.67,18.25,18.6,79000.0,18.58,18.67,18.25,18.6,79000.0
2005-03-07 11:30:00,18.6,18.6,18.4,18.4,53000.0,18.6,18.6,18.4,18.4,53000.0
2005-03-07 12:00:00,18.4,18.57,18.39,18.54,31100.0,18.4,18.57,18.39,18.54,31100.0
2005-03-07 12:30:00,18.55,18.57,18.47,18.48,36800.0,18.55,18.57,18.47,18.48,36800.0
2005-03-07 13:00:00,18.47,18.5,18.45,18.49,25100.0,18.47,18.5,18.45,18.49,25100.0
2005-03-07 13:30:00,18.49,18.51,18.48,18.5,29700.0,18.49,18.51,18.48,18.5,29700.0
2005-03-07 14:00:00,18.5,18.5,18.35,18.37,40200.0,18.5,18.5,18.35,18.37,40200.0
2005-03-07 14:30:00,18.38,18.45,18.36,18.4,33900.0,18.38,18.45,18.36,18.4,33900.0
2005-03-07 15:00:00,18.4,18.47,18.39,18.44,35100.0,18.4,18.47,18.39,18.44,35100.0
2005-03-07 15:30:00,18.43,18.44,18.35,18.39,146600.0,18.43,18.44,18.35,18.39,146600.0
2005-03-08 09:30:00,18.3,18.46,18.19,18.29,75600.0,18.3,18.46,18.19,18.29,75600.0
2005-03-08 10:00:00,18.28,18.52,18.26,18.49,70500.0,18.28,18.52,18.26,18.49,70500.0
2005-03-08 10:30:00,18.5,18.53,18.32,18.34,81800.0,18.5,18.53,18.32,18.34,81800.0
2005-03-08 11:00:00,18.35,18.35,18.22,18.25,29300.0,18.35,18.35,18.22,18.25,29300.0
2005-03-08 11:30:00,18.25,18.26,18.12,18.12,21800.0,18.25,18.26,18.12,18.12,21800.0
2005-03-08 12:00:00,18.12,18.2,18.07,18.15,167900.0,18.12,18.2,18.07,18.15,167900.0
2005-03-08 12:30:00,18.13,18.17,18.07,18.15,41200.0,18.13,18.17,18.07,18.15,41200.0
2005-03-08 13:00:00,18.17,18.21,18.15,18.17,48100.0,18.17,18.21,18.15,18.17,48100.0
2005-03-08 13:30:00,18.17,18.18,18.1,18.1,19300.0,18.17,18.18,18.1,18.1,19300.0
2005-03-08 14:00:00,18.1,18.2,18.1,18.19,33700.0,18.1,18.2,18.1,18.19,33700.0
2005-03-08 14:30:00,18.2,18.2,18.07,18.14,22000.0,18.2,18.2,18.07,18.14,22000.0
2005-03-08 15:00:00,18.14,18.22,18.08,18.2,97300.0,18.14,18.22,18.08,18.2,97300.0
2005-03-08 15:30:00,18.2,18.27,18.18,18.21,193800.0,18.2,18.27,18.18,18.21,193800.0
2005-03-09 09:30:00,18.14,18.37,18.14,18.35,123400.0,18.14,18.37,18.14,18.35,123400.0
2005-03-09 10:00:00,18.34,18.45,18.31,18.41,53700.0,18.34,18.45,18.31,18.41,53700.0
2005-03-09 10:30:00,18.41,18.53,18.41,18.47,101100.0,18.41,18.53,18.41,18.47,101100.0
2005-03-09 11:00:00,18.49,18.53,18.34,18.48,39800.0,18.49,18.53,18.34,18.48,39800.0
2005-03-09 11:30:00,18.48,18.56,18.48,18.53,24900.0,18.48,18.56,18.48,18.53,24900.0
2005-03-09 12:00:00,18.54,18.54,18.3,18.3,24200.0,18.54,18.54,18.3,18.3,24200.0
2005-03-09 12:30:00,18.29,18.31,18.12,18.14,61200.0,18.29,18.31,18.12,18.14,61200.0
2005-03-09 13:00:00,18.13,18.29,18.13,18.22,58400.0,18.13,18.29,18.13,18.22,58400.0
2005-03-09 13:30:00,18.22,18.33,18.22,18.3,41400.0,18.22,18.33,18.22,18.3,41400.0
2005-03-09 14:00:00,18.3,18.32,18.18,18.25,47100.0,18.3,18.32,18.18,18.25,47100.0
2005-03-09 14:30:00,18.28,18.3,18.24,18.25,16700.0,18.28,18.3,18.24,18.25,16700.0
2005-03-09 15:00:00,18.27,18.3,18.2,18.3,36100.0,18.27,18.3,18.2,18.3,36100.0
2005-03-09 15:30:00,18.29,18.3,18.18,18.2,55700.0,18.29,18.3,18.18,18.2,55700.0
2005-03-10 09:30:00,18.2,18.37,18.2,18.35,47400.0,18.2,18.37,18.2,18.35,47400.0
2005-03-10 10:00:00,18.34,18.36,18.25,18.27,22900.0,18.34,18.36,18.25,18.27,22900.0
2005-03-10 10:30:00,18.28,18.28,18.2,18.2,21800.0,18.28,18.28,18.2,18.2,21800.0
2005-03-10 11:00:00,18.2,18.2,18.14,18.16,46500.0,18.2,18.2,18.14,18.16,46500.0
2005-03-10 11:30:00,18.15,18.22,18.12,18.16,55100.0,18.15,18.22,18.12,18.16,55100.0
2005-03-10 12:00:00,18.14,18.15,18.09,18.11,59500.0,18.14,18.15,18.09,18.11,59500.0
2005-03-10 12:30:00,18.12,18.16,18.06,18.1,29200.0,18.12,18.16,18.06,18.1,29200.0
2005-03-10 13:00:00,18.1,18.11,18.08,18.09,33300.0,18.1,18.11,18.08,18.09,33300.0
2005-03-10 13:30:00,18.08,18.16,18.07,18.13,56800.0,18.08,18.16,18.07,18.13,56800.0
2005-03-10 14:00:00,18.13,18.13,18.01,18.01,25800.0,18.13,18.13,18.01,18.01,25800.0
2005-03-10 14:30:00,18.03,18.06,17.99,18.05,27500.0,18.03,18.06,17.99,18.05,27500.0
2005-03-10 15:00:00,18.05,18.07,18.0,18.01,103300.0,18.05,18.07,18.0,18.01,103300.0
2005-03-10 15:30:00,18.01,18.02,17.98,18.02,179900.0,18.01,18.02,17.98,18.02,179900.0
2005-03-11 09:30:00,18.0,18.38,18.0,18.29,64700.0,18.0,18.38,18.0,18.29,64700.0
2005-03-11 10:00:00,18.3,18.37,18.2,18.3,60000.0,18.3,18.37,18.2,18.3,60000.0
2005-03-11 10:30:00,18.3,18.3,18.05,18.06,29900.0,18.3,18.3,18.05,18.06,29900.0
2005-03-11 11:00:00,18.06,18.06,17.96,17.97,51900.0,18.06,18.06,17.96,17.97,51900.0
2005-03-11 11:30:00,17.97,18.02,17.95,18.01,35000.0,17.97,18.02,17.95,18.01,35000.0
2005-03-11 12:00:00,18.0,18.02,17.96,18.01,21900.0,18.0,18.02,17.96,18.01,21900.0
2005-03-11 12:30:00,18.02,18.02,17.96,17.99,9200.0,18.02,18.02,17.96,17.99,9200.0
2005-03-11 13:00:00,17.99,18.04,17.96,18.04,19700.0,17.99,18.04,17.96,18.04,19700.0
2005-03-11 13:30:00,18.04,18.07,17.85,17.92,105200.0,18.04,18.07,17.85,17.92,105200.0
2005-03-11 14:00:00,17.93,18.03,17.92,18.01,82100.0,17.93,18.03,17.92,18.01,82100.0
2005-03-11 14:30:00,18.0,18.04,17.96,18.01,61600.0,18.0,18.04,17.96,18.01,61600.0
2005-03-11 15:00:00,18.01,18.01,17.91,17.93,50600.0,18.01,18.01,17.91,17.93,50600.0
2005-03-11 15:30:00,17.94,17.98,17.9,17.95,72400.0,17.94,17.98,17.9,17.95,72400.0
2005-03-14 09:30:00,18.0,18.18,17.9,18.15,70800.0,18.0,18.18,17.9,18.15,70800.0
2005-03-14 10:00:00,18.15,18.37,18.12,18.35,118900.0,18.15,18.37,18.12,18.35,118900.0
2005-03-14 10:30:00,18.35,18.42,18.22,18.31,157300.0,18.35,18.42,18.22,18.31,157300.0
2005-03-14 11:00:00,18.3,18.32,18.25,18.25,39600.0,18.3,18.32,18.25,18.25,39600.0
2005-03-14 11:30:00,18.25,18.26,18.18,18.24,97600.0,18.25,18.26,18.18,18.24,97600.0
2005-03-14 12:00:00,18.21,18.24,18.18,18.21,39100.0,18.21,18.24,18.18,18.21,39100.0
2005-03-14 12:30:00,18.2,18.21,18.16,18.17,27100.0,18.2,18.21,18.16,18.17,27100.0
2005-03-14 13:00:00,18.16,18.2,18.14,18.16,28700.0,18.16,18.2,18.14,18.16,28700.0
2005-03-14 13:30:00,18.16,18.22,18.16,18.2,69100.0,18.16,18.22,18.16,18.2,69100.0
2005-03-14 14:00:00,18.2,18.25,18.15,18.16,80600.0,18.2,18.25,18.15,18.16,80600.0
2005-03-14 14:30:00,18.15,18.2,18.07,18.12,34600.0,18.15,18.2,18.07,18.12,34600.0
2005-03-14 15:00:00,18.11,18.22,18.11,18.22,73400.0,18.11,18.22,18.11,18.22,73400.0
2005-03-14 15:30:00,18.22,18.25,18.11,18.2,71500.0,18.22,18.25,18.11,18.2,71500.0
2005-03-15 09:30:00,18.17,18.37,18.09,18.16,63700.0,18.17,18.37,18.09,18.16,63700.0
2005-03-15 10:00:00,18.16,18.17,18.0,18.03,71600.0,18.16,18.17,18.0,18.03,71600.0
2005-03-15 10:30:00,18.03,18.08,18.0,18.04,39000.0,18.03,18.08,18.0,18.04,39000.0
2005-03-15 11:00:00,18.05,18.08,18.0,18.01,26700.0,18.05,18.08,18.0,18.01,26700.0
2005-03-15 11:30:00,18.0,18.01,17.92,17.93,25600.0,18.0,18.01,17.92,17.93,25600.0
2005-03-15 12:00:00,17.92,17.95,17.9,17.93,34500.0,17.92,17.95,17.9,17.93,34500.0
2005-03-15 12:30:00,17.92,18.11,17.92,17.97,39900.0,17.92,18.11,17.92,17.97,39900.0
2005-03-15 13:00:00,17.96,17.98,17.9,17.91,123800.0,17.96,17.98,17.9,17.91,123800.0
2005-03-15 13:30:00,17.91,17.96,17.85,17.93,101100.0,17.91,17.96,17.85,17.93,101100.0
2005-03-15 14:00:00,17.92,18.07,17.91,18.07,63000.0,17.92,18.07,17.91,18.07,63000.0
2005-03-15 14:30:00,18.08,18.17,17.98,18.13,162400.0,18.08,18.17,17.98,18.13,162400.0
2005-03-15 15:00:00,18.13,18.14,18.09,18.13,65400.0,18.13,18.14,18.09,18.13,65400.0
2005-03-15 15:30:00,18.13,18.18,18.08,18.18,112000.0,18.13,18.18,18.08,18.18,112000.0
2005-03-16 09:30:00,18.06,18.28,18.01,18.21,37000.0,18.06,18.28,18.01,18.21,37000.0
2005-03-16 10:00:00,18.17,18.28,18.17,18.2,28100.0,18.17,18.28,18.17,18.2,28100.0
2005-03-16 10:30:00,18.21,18.25,18.1,18.15,78600.0,18.21,18.25,18.1,18.15,78600.0
2005-03-16 11:00:00,18.12,18.18,18.1,18.17,53800.0,18.12,18.18,18.1,18.17,53800.0
2005-03-16 11:30:00,18.17,18.17,18.12,18.14,42500.0,18.17,18.17,18.12,18.14,42500.0
2005-03-16 12:00:00,18.13,18.17,18.11,18.17,32100.0,18.13,18.17,18.11,18.17,32100.0
2005-03-16 12:30:00,18.17,18.26,18.14,18.25,87300.0,18.17,18.26,18.14,18.25,87300.0
2005-03-16 13:00:00,18.24,18.28,18.22,18.25,55400.0,18.24,18.28,18.22,18.25,55400.0
2005-03-16 13:30:00,18.27,18.3,18.23,18.25,48400.0,18.27,18.3,18.23,18.25,48400.0
2005-03-16 14:00:00,18.25,18.27,18.14,18.16,33100.0,18.25,18.27,18.14,18.16,33100.0
2005-03-16 14:30:00,18.14,18.17,18.13,18.14,42300.0,18.14,18.17,18.13,18.14,42300.0
2005-03-16 15:00:00,18.15,18.17,18.13,18.13,32100.0,18.15,18.17,18.13,18.13,32100.0
2005-03-16 15:30:00,18.13,18.16,18.13,18.14,102700.0,18.13,18.16,18.13,18.14,102700.0
2005-03-17 09:30:00,18.29,18.35,18.16,18.16,57500.0,18.29,18.35,18.16,18.16,57500.0
2005-03-17 10:00:00,18.17,18.25,18.15,18.24,57400.0,18.17,18.25,18.15,18.24,57400.0
2005-03-17 10:30:00,18.24,18.29,18.18,18.29,52500.0,18.24,18.29,18.18,18.29,52500.0
2005-03-17 11:00:00,18.3,18.33,18.25,18.33,35700.0,18.3,18.33,18.25,18.33,35700.0
2005-03-17 11:30:00,18.32,18.34,18.32,18.32,21200.0,18.32,18.34,18.32,18.32,21200.0
2005-03-17 12:00:00,18.32,18.39,18.24,18.38,45900.0,18.32,18.39,18.24,18.38,45900.0
2005-03-17 12:30:00,18.38,18.38,18.33,18.33,24900.0,18.38,18.38,18.33,18.33,24900.0
2005-03-17 13:00:00,18.33,18.33,18.16,18.19,128500.0,18.33,18.33,18.16,18.19,128500.0
2005-03-17 13:30:00,18.19,18.19,18.13,18.14,37000.0,18.19,18.19,18.13,18.14,37000.0
2005-03-17 14:00:00,18.13,18.25,18.1,18.23,52100.0,18.13,18.25,18.1,18.23,52100.0
2005-03-17 14:30:00,18.23,18.24,18.2,18.21,16400.0,18.23,18.24,18.2,18.21,16400.0
2005-03-17 15:00:00,18.21,18.23,18.21,18.23,30600.0,18.21,18.23,18.21,18.23,30600.0
2005-03-17 15:30:00,18.22,18.25,18.17,18.18,95700.0,18.22,18.25,18.17,18.18,95700.0
2005-03-18 09:30:00,18.17,18.23,18.07,18.14,195400.0,18.17,18.23,18.07,18.14,195400.0
2005-03-18 10:00:00,18.11,18.23,18.11,18.18,19800.0,18.11,18.23,18.11,18.18,19800.0
2005-03-18 10:30:00,18.17,18.17,18.06,18.15,30500.0,18.17,18.17,18.06,18.15,30500.0
2005-03-18 11:00:00,18.15,18.21,18.13,18.18,18700.0,18.15,18.21,18.13,18.18,18700.0
2005-03-18 11:30:00,18.17,18.19,18.13,18.18,13600.0,18.17,18.19,18.13,18.18,13600.0
2005-03-18 12:00:00,18.19,18.21,18.14,18.2,42600.0,18.19,18.21,18.14,18.2,42600.0
2005-03-18 12:30:00,18.2,18.21,18.15,18.17,32200.0,18.2,18.21,18.15,18.17,32200.0
2005-03-18 13:00:00,18.15,18.17,18.13,18.15,30000.0,18.15,18.17,18.13,18.15,30000.0
2005-03-18 13:30:00,18.14,18.2,18.13,18.19,35900.0,18.14,18.2,18.13,18.19,35900.0
2005-03-18 14:00:00,18.21,18.24,18.13,18.16,49500.0,18.21,18.24,18.13,18.16,49500.0
2005-03-18 14:30:00,18.16,18.25,18.13,18.22,45200.0,18.16,18.25,18.13,18.22,45200.0
2005-03-18 15:00:00,18.19,18.21,18.14,18.19,43800.0,18.19,18.21,18.14,18.19,43800.0
2005-03-18 15:30:00,18.19,18.23,18.11,18.16,96600.0,18.19,18.23,18.11,18.16,96600.0
2005-03-21 09:30:00,18.04,18.27,18.02,18.12,105300.0,18.04,18.27,18.02,18.12,105300.0
2005-03-21 10:00:00,18.13,18.13,18.0,18.02,119100.0,18.13,18.13,18.0,18.02,119100.0
2005-03-21 10:30:00,18.02,18.09,18.0,18.06,81500.0,18.02,18.09,18.0,18.06,81500.0
2005-03-21 11:00:00,18.05,18.12,18.04,18.12,115500.0,18.05,18.12,18.04,18.12,115500.0
2005-03-21 11:30:00,18.12,18.18,18.12,18.14,53900.0,18.12,18.18,18.12,18.14,53900.0
2005-03-21 12:00:00,18.14,18.18,18.13,18.14,38700.0,18.14,18.18,18.13,18.14,38700.0
2005-03-21 12:30:00,18.15,18.15,18.13,18.13,43700.0,18.15,18.15,18.13,18.13,43700.0
2005-03-21 13:00:00,18.13,18.13,18.02,18.06,57600.0,18.13,18.13,18.02,18.06,57600.0
2005-03-21 13:30:00,18.05,18.07,18.05,18.07,28000.0,18.05,18.07,18.05,18.07,28000.0
2005-03-21 14:00:00,18.08,18.08,18.05,18.06,43700.0,18.08,18.08,18.05,18.06,43700.0
2005-03-21 14:30:00,18.06,18.07,18.03,18.06,50700.0,18.06,18.07,18.03,18.06,50700.0
2005-03-21 15:00:00,18.05,18.1,18.05,18.09,67800.0,18.05,18.1,18.05,18.09,67800.0
2005-03-21 15:30:00,18.09,18.12,18.06,18.1,121100.0,18.09,18.12,18.06,18.1,121100.0
2005-03-22 09:30:00,18.15,18.26,18.05,18.18,102400.0,18.15,18.26,18.05,18.18,102400.0
2005-03-22 10:00:00,18.18,18.22,18.12,18.15,72400.0,18.18,18.22,18.12,18.15,72400.0
2005-03-22 10:30:00,18.15,18.21,18.1,18.11,90500.0,18.15,18.21,18.1,18.11,90500.0
2005-03-22 11:00:00,18.12,18.12,18.03,18.08,61000.0,18.12,18.12,18.03,18.08,61000.0
2005-03-22 11:30:00,18.07,18.12,18.07,18.11,11200.0,18.07,18.12,18.07,18.11,11200.0
2005-03-22 12:00:00,18.11,18.16,18.11,18.13,19900.0,18.11,18.16,18.11,18.13,19900.0
2005-03-22 12:30:00,18.12,18.14,18.12,18.12,14100.0,18.12,18.14,18.12,18.12,14100.0
2005-03-22 13:00:00,18.12,18.17,18.12,18.17,17000.0,18.12,18.17,18.12,18.17,17000.0
2005-03-22 13:30:00,18.17,18.28,18.16,18.22,58200.0,18.17,18.28,18.16,18.22,58200.0
2005-03-22 14:00:00,18.24,18.25,18.13,18.15,38900.0,18.24,18.25,18.13,18.15,38900.0
2005-03-22 14:30:00,18.15,18.16,18.02,18.13,65200.0,18.15,18.16,18.02,18.13,65200.0
2005-03-22 15:00:00,18.13,18.13,18.07,18.11,62700.0,18.13,18.13,18.07,18.11,62700.0
2005-03-22 15:30:00,18.11,18.12,18.01,18.06,116100.0,18.11,18.12,18.01,18.06,116100.0
2005-03-23 09:30:00,18.02,18.18,18.0,18.13,82700.0,18.02,18.18,18.0,18.13,82700.0
2005-03-23 10:00:00,18.12,18.21,18.05,18.15,48000.0,18.12,18.21,18.05,18.15,48000.0
2005-03-23 10:30:00,18.17,18.2,18.13,18.2,35000.0,18.17,18.2,18.13,18.2,35000.0
2005-03-23 11:00:00,18.2,18.21,18.14,18.15,27800.0,18.2,18.21,18.14,18.15,27800.0
2005-03-23 11:30:00,18.17,18.17,18.07,18.11,40000.0,18.17,18.17,18.07,18.11,40000.0
2005-03-23 12:00:00,18.11,18.15,18.1,18.1,66900.0,18.11,18.15,18.1,18.1,66900.0
2005-03-23 12:30:00,18.1,18.14,18.08,18.12,61800.0,18.1,18.14,18.08,18.12,61800.0
2005-03-23 13:00:00,18.12,18.14,18.05,18.06,33200.0,18.12,18.14,18.05,18.06,33200.0
2005-03-23 13:30:00,18.06,18.1,18.06,18.08,104700.0,18.06,18.1,18.06,18.08,104700.0
2005-03-23 14:00:00,18.08,18.1,18.07,18.08,17100.0,18.08,18.1,18.07,18.08,17100.0
2005-03-23 14:30:00,18.08,18.08,17.99,18.04,172400.0,18.08,18.08,17.99,18.04,172400.0
2005-03-23 15:00:00,18.03,18.1,18.02,18.1,107900.0,18.03,18.1,18.02,18.1,107900.0
2005-03-23 15:30:00,18.09,18.09,18.02,18.03,182900.0,18.09,18.09,18.02,18.03,182900.0
2005-03-24 09:30:00,18.03,18.2,17.99,18.2,117800.0,18.03,18.2,17.99,18.2,117800.0
2005-03-24 10:00:00,18.2,18.25,18.13,18.16,46000.0,18.2,18.25,18.13,18.16,46000.0
2005-03-24 10:30:00,18.16,18.24,18.07,18.14,53100.0,18.16,18.24,18.07,18.14,53100.0
2005-03-24 11:00:00,18.14,18.18,18.05,18.17,41200.0,18.14,18.18,18.05,18.17,41200.0
2005-03-24 11:30:00,18.17,18.19,18.15,18.18,22900.0,18.17,18.19,18.15,18.18,22900.0
2005-03-24 12:00:00,18.18,18.2,18.17,18.19,23700.0,18.18,18.2,18.17,18.19,23700.0
2005-03-24 12:30:00,18.2,18.25,18.18,18.22,63500.0,18.2,18.25,18.18,18.22,63500.0
2005-03-24 13:00:00,18.22,18.23,18.21,18.22,25000.0,18.22,18.23,18.21,18.22,25000.0
2005-03-24 13:30:00,18.22,18.23,18.2,18.23,23100.0,18.22,18.23,18.2,18.23,23100.0
2005-03-24 14:00:00,18.22,18.23,18.21,18.22,25300.0,18.22,18.23,18.21,18.22,25300.0
2005-03-24 14:30:00,18.21,18.21,18.15,18.18,21300.0,18.21,18.21,18.15,18.18,21300.0
2005-03-24 15:00:00,18.19,18.19,18.11,18.16,31000.0,18.19,18.19,18.11,18.16,31000.0
2005-03-24 15:30:00,18.15,18.16,17.97,17.98,89600.0,18.15,18.16,17.97,17.98,89600.0
2005-03-28 09:30:00,17.94,18.14,17.94,18.1,68000.0,17.94,18.14,17.94,18.1,68000.0
2005-03-28 10:00:00,18.08,18.2,18.08,18.19,29700.0,18.08,18.2,18.08,18.19,29700.0
2005-03-28 10:30:00,18.19,18.3,18.18,18.29,124500.0,18.19,18.3,18.18,18.29,124500.0
2005-03-28 11:00:00,18.28,18.33,18.22,18.27,73900.0,18.28,18.33,18.22,18.27,73900.0
2005-03-28 11:30:00,18.27,18.29,18.21,18.21,59800.0,18.27,18.29,18.21,18.21,59800.0
2005-03-28 12:00:00,18.22,18.22,18.18,18.19,17400.0,18.22,18.22,18.18,18.19,17400.0
2005-03-28 12:30:00,18.2,18.22,18.19,18.2,37100.0,18.2,18.22,18.19,18.2,37100.0
2005-03-28 13:00:00,18.2,18.22,18.19,18.19,31600.0,18.2,18.22,18.19,18.19,31600.0
2005-03-28 13:30:00,18.2,18.21,18.19,18.2,42100.0,18.2,18.21,18.19,18.2,42100.0
2005-03-28 14:00:00,18.2,18.21,18.19,18.2,37200.0,18.2,18.21,18.19,18.2,37200.0
2005-03-28 14:30:00,18.2,18.22,18.18,18.19,57600.0,18.2,18.22,18.18,18.19,57600.0
2005-03-28 15:00:00,18.19,18.2,18.15,18.15,62200.0,18.19,18.2,18.15,18.15,62200.0
2005-03-28 15:30:00,18.15,18.22,18.11,18.14,85100.0,18.15,18.22,18.11,18.14,85100.0
2005-03-29 09:30:00,18.04,18.19,18.0,18.14,48500.0,18.04,18.19,18.0,18.14,48500.0
2005-03-29 10:00:00,18.13,18.25,18.13,18.23,50200.0,18.13,18.25,18.13,18.23,50200.0
2005-03-29 10:30:00,18.24,18.32,18.24,18.29,62500.0,18.24,18.32,18.24,18.29,62500.0
2005-03-29 11:00:00,18.29,18.29,18.25,18.27,29100.0,18.29,18.29,18.25,18.27,29100.0
2005-03-29 11:30:00,18.28,18.28,18.24,18.25,31500.0,18.28,18.28,18.24,18.25,31500.0
2005-03-29 12:00:00,18.24,18.25,18.12,18.15,27400.0,18.24,18.25,18.12,18.15,27400.0
2005-03-29 12:30:00,18.15,18.15,18.07,18.11,48400.0,18.15,18.15,18.07,18.11,48400.0
2005-03-29 13:00:00,18.11,18.15,18.08,18.14,39500.0,18.11,18.15,18.08,18.14,39500.0
2005-03-29 13:30:00,18.13,18.16,18.13,18.14,17100.0,18.13,18.16,18.13,18.14,17100.0
2005-03-29 14:00:00,18.14,18.14,18.08,18.09,61300.0,18.14,18.14,18.08,18.09,61300.0
2005-03-29 14:30:00,18.08,18.1,18.07,18.1,48500.0,18.08,18.1,18.07,18.1,48500.0
2005-03-29 15:00:00,18.09,18.14,18.08,18.08,60600.0,18.09,18.14,18.08,18.08,60600.0
2005-03-29 15:30:00,18.08,18.17,18.06,18.16,225100.0,18.08,18.17,18.06,18.16,225100.0
2005-03-30 09:30:00,18.1,18.28,18.1,18.22,77300.0,18.1,18.28,18.1,18.22,77300.0
2005-03-30 10:00:00,18.21,18.27,18.16,18.17,48800.0,18.21,18.27,18.16,18.17,48800.0
2005-03-30 10:30:00,18.17,18.17,18.09,18.1,73100.0,18.17,18.17,18.09,18.1,73100.0
2005-03-30 11:00:00,18.12,18.18,18.07,18.08,24900.0,18.12,18.18,18.07,18.08,24900.0
2005-03-30 11:30:00,18.09,18.25,18.07,18.25,35000.0,18.09,18.25,18.07,18.25,35000.0
2005-03-30 12:00:00,18.25,18.29,18.24,18.28,26000.0,18.25,18.29,18.24,18.28,26000.0
2005-03-30 12:30:00,18.27,18.44,18.27,18.44,36800.0,18.27,18.44,18.27,18.44,36800.0
2005-03-30 13:00:00,18.44,18.44,18.29,18.3,66100.0,18.44,18.44,18.29,18.3,66100.0
2005-03-30 13:30:00,18.29,18.3,18.0,18.29,95000.0,18.29,18.3,18.0,18.29,95000.0
2005-03-30 14:00:00,18.29,18.3,18.23,18.27,21400.0,18.29,18.3,18.23,18.27,21400.0
2005-03-30 14:30:00,18.27,18.29,18.11,18.22,26300.0,18.27,18.29,18.11,18.22,26300.0
2005-03-30 15:00:00,18.2,18.26,18.2,18.25,33200.0,18.2,18.26,18.2,18.25,33200.0
2005-03-30 15:30:00,18.25,18.31,18.21,18.3,75100.0,18.25,18.31,18.21,18.3,75100.0
2005-03-31 09:30:00,18.39,18.4,18.21,18.28,110200.0,18.39,18.4,18.21,18.28,110200.0
2005-03-31 10:00:00,18.28,18.31,18.2,18.22,80100.0,18.28,18.31,18.2,18.22,80100.0
2005-03-31 10:30:00,18.22,18.24,18.09,18.11,32400.0,18.22,18.24,18.09,18.11,32400.0
2005-03-31 11:00:00,18.11,18.18,18.07,18.14,31400.0,18.11,18.18,18.07,18.14,31400.0
2005-03-31 11:30:00,18.14,18.16,18.09,18.1,22900.0,18.14,18.16,18.09,18.1,22900.0
2005-03-31 12:00:00,18.1,18.15,18.05,18.07,28000.0,18.1,18.15,18.05,18.07,28000.0
2005-03-31 12:30:00,18.06,18.09,18.02,18.08,26500.0,18.06,18.09,18.02,18.08,26500.0
2005-03-31 13:00:00,18.08,18.08,18.0,18.01,9200.0,18.08,18.08,18.0,18.01,9200.0
2005-03-31 13:30:00,18.01,18.07,18.0,18.0,30600.0,18.01,18.07,18.0,18.0,30600.0
2005-03-31 14:00:00,18.0,18.02,17.99,18.0,26000.0,18.0,18.02,17.99,18.0,26000.0
2005-03-31 14:30:00,18.0,18.07,18.0,18.05,14600.0,18.0,18.07,18.0,18.05,14600.0
2005-03-31 15:00:00,18.06,18.06,18.03,18.04,27700.0,18.06,18.06,18.03,18.04,27700.0
2005-03-31 15:30:00,18.04,18.28,18.01,18.07,75800.0,18.04,18.28,18.01,18.07,75800.0
2005-04-01 09:30:00,18.24,18.3,18.08,18.26,40100.0,18.24,18.3,18.08,18.26,40100.0
2005-04-01 10:00:00,18.27,18.28,18.0,18.0,101200.0,18.27,18.28,18.0,18.0,101200.0
2005-04-01 10:30:00,18.0,18.19,18.0,18.15,146200.0,18.0,18.19,18.0,18.15,146200.0
2005-04-01 11:00:00,18.16,18.22,18.11,18.19,178200.0,18.16,18.22,18.11,18.19,178200.0
2005-04-01 11:30:00,18.2,18.22,18.17,18.18,139200.0,18.2,18.22,18.17,18.18,139200.0
2005-04-01 12:00:00,18.18,18.19,18.03,18.08,48900.0,18.18,18.19,18.03,18.08,48900.0
2005-04-01 12:30:00,18.07,18.16,18.04,18.05,24200.0,18.07,18.16,18.04,18.05,24200.0
2005-04-01 13:00:00,18.04,18.12,18.03,18.06,21400.0,18.04,18.12,18.03,18.06,21400.0
2005-04-01 13:30:00,18.07,18.09,18.01,18.02,30500.0,18.07,18.09,18.01,18.02,30500.0
2005-04-01 14:00:00,18.02,18.07,18.0,18.04,29500.0,18.02,18.07,18.0,18.04,29500.0
2005-04-01 14:30:00,18.05,18.12,18.03,18.1,37400.0,18.05,18.12,18.03,18.1,37400.0
2005-04-01 15:00:00,18.1,18.18,18.1,18.16,32400.0,18.1,18.18,18.1,18.16,32400.0
2005-04-01 15:30:00,18.16,18.19,18.1,18.1,84100.0,18.16,18.19,18.1,18.1,84100.0
2005-04-04 09:30:00,18.07,18.25,18.02,18.07,39400.0,18.07,18.25,18.02,18.07,39400.0
2005-04-04 10:00:00,18.07,18.08,17.94,17.96,33500.0,18.07,18.08,17.94,17.96,33500.0
2005-04-04 10:30:00,17.96,18.02,17.96,17.98,24300.0,17.96,18.02,17.96,17.98,24300.0
2005-04-04 11:00:00,17.99,18.0,17.94,17.95,33500.0,17.99,18.0,17.94,17.95,33500.0
2005-04-04 11:30:00,17.96,17.99,17.96,17.97,38900.0,17.96,17.99,17.96,17.97,38900.0
2005-04-04 12:00:00,17.97,17.97,17.93,17.94,17600.0,17.97,17.97,17.93,17.94,17600.0
2005-04-04 12:30:00,17.94,17.96,17.92,17.92,23200.0,17.94,17.96,17.92,17.92,23200.0
2005-04-04 13:00:00,17.91,17.91,17.85,17.85,28900.0,17.91,17.91,17.85,17.85,28900.0
2005-04-04 13:30:00,17.85,17.86,17.82,17.85,64800.0,17.85,17.86,17.82,17.85,64800.0
2005-04-04 14:00:00,17.85,17.96,17.85,17.93,56100.0,17.85,17.96,17.85,17.93,56100.0
2005-04-04 14:30:00,17.95,18.0,17.94,17.98,42100.0,17.95,18.0,17.94,17.98,42100.0
2005-04-04 15:00:00,17.97,18.02,17.94,17.96,119400.0,17.97,18.02,17.94,17.96,119400.0
2005-04-04 15:30:00,17.97,18.03,17.92,17.98,165800.0,17.97,18.03,17.92,17.98,165800.0
2005-04-05 09:30:00,17.59,17.79,17.13,17.21,341700.0,17.59,17.79,17.13,17.21,341700.0
2005-04-05 10:00:00,17.22,17.26,17.16,17.19,124800.0,17.22,17.26,17.16,17.19,124800.0
2005-04-05 10:30:00,17.19,17.38,17.17,17.26,138200.0,17.19,17.38,17.17,17.26,138200.0
2005-04-05 11:00:00,17.26,17.26,17.14,17.16,69500.0,17.26,17.26,17.14,17.16,69500.0
2005-04-05 11:30:00,17.16,17.2,17.15,17.19,51300.0,17.16,17.2,17.15,17.19,51300.0
2005-04-05 12:00:00,17.19,17.2,17.15,17.16,40100.0,17.19,17.2,17.15,17.16,40100.0
2005-04-05 12:30:00,17.16,17.26,17.15,17.21,40900.0,17.16,17.26,17.15,17.21,40900.0
2005-04-05 13:00:00,17.23,17.33,17.21,17.26,81500.0,17.23,17.33,17.21,17.26,81500.0
2005-04-05 13:30:00,17.27,17.31,17.25,17.29,61500.0,17.27,17.31,17.25,17.29,61500.0
2005-04-05 14:00:00,17.28,17.3,17.24,17.29,48700.0,17.28,17.3,17.24,17.29,48700.0
2005-04-05 14:30:00,17.29,17.29,17.18,17.18,42500.0,17.29,17.29,17.18,17.18,42500.0
2005-04-05 15:00:00,17.18,17.18,17.1,17.1,129300.0,17.18,17.18,17.1,17.1,129300.0
2005-04-05 15:30:00,17.1,17.19,17.1,17.17,158600.0,17.1,17.19,17.1,17.17,158600.0
2005-04-06 09:30:00,17.16,17.5,17.15,17.5,116900.0,17.16,17.5,17.15,17.5,116900.0
2005-04-06 10:00:00,17.48,17.56,17.4,17.4,51000.0,17.48,17.56,17.4,17.4,51000.0
2005-04-06 10:30:00,17.41,17.5,17.3,17.41,71500.0,17.41,17.5,17.3,17.41,71500.0
2005-04-06 11:00:00,17.43,17.56,17.4,17.55,59600.0,17.43,17.56,17.4,17.55,59600.0
2005-04-06 11:30:00,17.53,17.54,17.51,17.53,17800.0,17.53,17.54,17.51,17.53,17800.0
2005-04-06 12:00:00,17.53,17.53,17.48,17.51,23600.0,17.53,17.53,17.48,17.51,23600.0
2005-04-06 12:30:00,17.51,17.52,17.33,17.33,29000.0,17.51,17.52,17.33,17.33,29000.0
2005-04-06 13:00:00,17.33,17.44,17.32,17.44,16800.0,17.33,17.44,17.32,17.44,16800.0
2005-04-06 13:30:00,17.44,17.44,17.27,17.28,32300.0,17.44,17.44,17.27,17.28,32300.0
2005-04-06 14:00:00,17.27,17.32,17.27,17.31,17300.0,17.27,17.32,17.27,17.31,17300.0
2005-04-06 14:30:00,17.32,17.35,17.29,17.3,20700.0,17.32,17.35,17.29,17.3,20700.0
2005-04-06 15:00:00,17.29,17.3,17.24,17.27,25800.0,17.29,17.3,17.24,17.27,25800.0
2005-04-06 15:30:00,17.27,17.3,17.2,17.22,93900.0,17.27,17.3,17.2,17.22,93900.0
2005-04-07 09:30:00,17.26,17.37,17.18,17.3,74100.0,17.26,17.37,17.18,17.3,74100.0
2005-04-07 10:00:00,17.29,17.41,17.25,17.32,39800.0,17.29,17.41,17.25,17.32,39800.0
2005-04-07 10:30:00,17.34,17.44,17.34,17.43,76500.0,17.34,17.44,17.34,17.43,76500.0
2005-04-07 11:00:00,17.43,17.62,17.43,17.55,83200.0,17.43,17.62,17.43,17.55,83200.0
2005-04-07 11:30:00,17.55,17.61,17.54,17.57,65100.0,17.55,17.61,17.54,17.57,65100.0
2005-04-07 12:00:00,17.56,17.66,17.56,17.63,49300.0,17.56,17.66,17.56,17.63,49300.0
2005-04-07 12:30:00,17.64,17.78,17.63,17.68,105000.0,17.64,17.78,17.63,17.68,105000.0
2005-04-07 13:00:00,17.67,17.68,17.54,17.56,36100.0,17.67,17.68,17.54,17.56,36100.0
2005-04-07 13:30:00,17.55,17.59,17.48,17.49,37600.0,17.55,17.59,17.48,17.49,37600.0
2005-04-07 14:00:00,17.5,17.55,17.49,17.54,43800.0,17.5,17.55,17.49,17.54,43800.0
2005-04-07 14:30:00,17.54,17.55,17.51,17.52,44900.0,17.54,17.55,17.51,17.52,44900.0
2005-04-07 15:00:00,17.53,17.54,17.51,17.53,36600.0,17.53,17.54,17.51,17.53,36600.0
2005-04-07 15:30:00,17.53,17.54,17.44,17.52,103200.0,17.53,17.54,17.44,17.52,103200.0
2005-04-08 09:30:00,17.37,17.54,17.31,17.4,140800.0,17.37,17.54,17.31,17.4,140800.0
2005-04-08 10:00:00,17.4,17.44,17.26,17.3,99100.0,17.4,17.44,17.26,17.3,99100.0
2005-04-08 10:30:00,17.31,17.35,17.28,17.34,36200.0,17.31,17.35,17.28,17.34,36200.0
2005-04-08 11:00:00,17.35,17.35,17.31,17.31,32300.0,17.35,17.35,17.31,17.31,32300.0
2005-04-08 11:30:00,17.31,17.36,17.3,17.32,19100.0,17.31,17.36,17.3,17.32,19100.0
2005-04-08 12:00:00,17.32,17.35,17.3,17.35,8600.0,17.32,17.35,17.3,17.35,8600.0
2005-04-08 12:30:00,17.35,17.35,17.3,17.3,19000.0,17.35,17.35,17.3,17.3,19000.0
2005-04-08 13:00:00,17.29,17.33,17.27,17.29,23700.0,17.29,17.33,17.27,17.29,23700.0
2005-04-08 13:30:00,17.3,17.3,17.27,17.29,12700.0,17.3,17.3,17.27,17.29,12700.0
2005-04-08 14:00:00,17.3,17.3,17.13,17.13,38000.0,17.3,17.3,17.13,17.13,38000.0
2005-04-08 14:30:00,17.13,17.18,17.12,17.17,49700.0,17.13,17.18,17.12,17.17,49700.0
2005-04-08 15:00:00,17.17,17.21,17.15,17.19,99700.0,17.17,17.21,17.15,17.19,99700.0
2005-04-08 15:30:00,17.2,17.3,17.17,17.24,195200.0,17.2,17.3,17.17,17.24,195200.0
2005-04-11 09:30:00,17.2,17.42,17.2,17.4,40500.0,17.2,17.42,17.2,17.4,40500.0
2005-04-11 10:00:00,17.41,17.42,17.18,17.19,32200.0,17.41,17.42,17.18,17.19,32200.0
2005-04-11 10:30:00,17.23,17.3,17.23,17.28,31000.0,17.23,17.3,17.23,17.28,31000.0
2005-04-11 11:00:00,17.28,17.3,17.26,17.3,24100.0,17.28,17.3,17.26,17.3,24100.0
2005-04-11 11:30:00,17.29,17.32,17.29,17.32,12700.0,17.29,17.32,17.29,17.32,12700.0
2005-04-11 12:00:00,17.32,17.34,17.3,17.34,37300.0,17.32,17.34,17.3,17.34,37300.0
2005-04-11 12:30:00,17.35,17.35,17.33,17.34,15600.0,17.35,17.35,17.33,17.34,15600.0
2005-04-11 13:00:00,17.35,17.38,17.34,17.35,47900.0,17.35,17.38,17.34,17.35,47900.0
2005-04-11 13:30:00,17.35,17.38,17.34,17.35,37200.0,17.35,17.38,17.34,17.35,37200.0
2005-04-11 14:00:00,17.37,17.37,17.35,17.35,26500.0,17.37,17.37,17.35,17.35,26500.0
2005-04-11 14:30:00,17.37,17.46,17.34,17.45,73800.0,17.37,17.46,17.34,17.45,73800.0
2005-04-11 15:00:00,17.46,17.46,17.36,17.37,68600.0,17.46,17.46,17.36,17.37,68600.0
2005-04-11 15:30:00,17.38,17.38,17.29,17.29,106400.0,17.38,17.38,17.29,17.29,106400.0
2005-04-12 09:30:00,17.19,17.37,17.19,17.32,46700.0,17.19,17.37,17.19,17.32,46700.0
2005-04-12 10:00:00,17.32,17.36,17.24,17.26,81700.0,17.32,17.36,17.24,17.26,81700.0
2005-04-12 10:30:00,17.25,17.25,17.15,17.21,125800.0,17.25,17.25,17.15,17.21,125800.0
2005-04-12 11:00:00,17.22,17.22,17.16,17.16,79800.0,17.22,17.22,17.16,17.16,79800.0
2005-04-12 11:30:00,17.18,17.18,17.1,17.14,38000.0,17.18,17.18,17.1,17.14,38000.0
2005-04-12 12:00:00,17.14,17.16,17.13,17.16,22700.0,17.14,17.16,17.13,17.16,22700.0
2005-04-12 12:30:00,17.16,17.18,17.15,17.17,9300.0,17.16,17.18,17.15,17.17,9300.0
2005-04-12 13:00:00,17.18,17.18,17.14,17.14,35300.0,17.18,17.18,17.14,17.14,35300.0
2005-04-12 13:30:00,17.15,17.15,16.98,17.0,98200.0,17.15,17.15,16.98,17.0,98200.0
2005-04-12 14:00:00,17.0,17.2,16.97,17.12,118200.0,17.0,17.2,16.97,17.12,118200.0
2005-04-12 14:30:00,17.1,17.24,17.1,17.2,105200.0,17.1,17.24,17.1,17.2,105200.0
2005-04-12 15:00:00,17.21,17.25,17.16,17.18,111000.0,17.21,17.25,17.16,17.18,111000.0
2005-04-12 15:30:00,17.18,17.2,17.09,17.16,388200.0,17.18,17.2,17.09,17.16,388200.0
2005-04-13 09:30:00,17.04,17.15,17.0,17.07,74100.0,17.04,17.15,17.0,17.07,74100.0
2005-04-13 10:00:00,17.1,17.12,16.98,17.0,70100.0,17.1,17.12,16.98,17.0,70100.0
2005-04-13 10:30:00,16.99,17.05,16.73,16.76,106000.0,16.99,17.05,16.73,16.76,106000.0
2005-04-13 11:00:00,16.78,16.78,16.66,16.7,122400.0,16.78,16.78,16.66,16.7,122400.0
2005-04-13 11:30:00,16.72,16.76,16.69,16.74,404500.0,16.72,16.76,16.69,16.74,404500.0
2005-04-13 12:00:00,16.74,16.77,16.74,16.76,144500.0,16.74,16.77,16.74,16.76,144500.0
2005-04-13 12:30:00,16.74,16.85,16.74,16.81,324800.0,16.74,16.85,16.74,16.81,324800.0
2005-04-13 13:00:00,16.8,16.87,16.79,16.85,1081900.0,16.8,16.87,16.79,16.85,1081900.0
2005-04-13 13:30:00,16.86,16.95,16.85,16.94,79600.0,16.86,16.95,16.85,16.94,79600.0
2005-04-13 14:00:00,16.94,17.05,16.94,16.99,218100.0,16.94,17.05,16.94,16.99,218100.0
2005-04-13 14:30:00,16.98,17.07,16.98,17.07,68400.0,16.98,17.07,16.98,17.07,68400.0
2005-04-13 15:00:00,17.07,17.18,17.05,17.16,125700.0,17.07,17.18,17.05,17.16,125700.0
2005-04-13 15:30:00,17.17,17.24,17.1,17.22,474100.0,17.17,17.24,17.1,17.22,474100.0
2005-04-14 09:30:00,17.27,17.43,17.24,17.28,569800.0,17.27,17.43,17.24,17.28,569800.0
2005-04-14 10:00:00,17.29,17.29,16.98,17.0,80600.0,17.29,17.29,16.98,17.0,80600.0
2005-04-14 10:30:00,17.0,17.0,16.92,16.95,45900.0,17.0,17.0,16.92,16.95,45900.0
2005-04-14 11:00:00,16.95,17.02,16.9,16.92,40100.0,16.95,17.02,16.9,16.92,40100.0
2005-04-14 11:30:00,16.92,16.94,16.83,16.86,38200.0,16.92,16.94,16.83,16.86,38200.0
2005-04-14 12:00:00,16.86,16.86,16.65,16.68,104000.0,16.86,16.86,16.65,16.68,104000.0
2005-04-14 12:30:00,16.7,16.82,16.7,16.72,74400.0,16.7,16.82,16.7,16.72,74400.0
2005-04-14 13:00:00,16.72,16.73,16.64,16.64,53100.0,16.72,16.73,16.64,16.64,53100.0
2005-04-14 13:30:00,16.65,16.71,16.6,16.71,140100.0,16.65,16.71,16.6,16.71,140100.0
2005-04-14 14:00:00,16.7,16.88,16.69,16.87,60200.0,16.7,16.88,16.69,16.87,60200.0
2005-04-14 14:30:00,16.87,16.89,16.82,16.84,49000.0,16.87,16.89,16.82,16.84,49000.0
2005-04-14 15:00:00,16.84,16.95,16.8,16.95,83100.0,16.84,16.95,16.8,16.95,83100.0
2005-04-14 15:30:00,16.95,17.02,16.79,16.87,182000.0,16.95,17.02,16.79,16.87,182000.0
2005-04-15 09:30:00,16.76,16.94,16.57,16.86,182600.0,16.76,16.94,16.57,16.86,182600.0
2005-04-15 10:00:00,16.87,16.94,16.85,16.9,77000.0,16.87,16.94,16.85,16.9,77000.0
2005-04-15 10:30:00,16.9,17.03,16.89,17.0,88200.0,16.9,17.03,16.89,17.0,88200.0
2005-04-15 11:00:00,16.99,17.03,16.91,17.0,85200.0,16.99,17.03,16.91,17.0,85200.0
2005-04-15 11:30:00,16.99,17.0,16.93,16.97,40100.0,16.99,17.0,16.93,16.97,40100.0
2005-04-15 12:00:00,16.97,16.98,16.75,16.78,88700.0,16.97,16.98,16.75,16.78,88700.0
2005-04-15 12:30:00,16.75,16.82,16.73,16.73,35100.0,16.75,16.82,16.73,16.73,35100.0
2005-04-15 13:00:00,16.74,16.8,16.74,16.79,26900.0,16.74,16.8,16.74,16.79,26900.0
2005-04-15 13:30:00,16.8,16.82,16.78,16.78,24800.0,16.8,16.82,16.78,16.78,24800.0
2005-04-15 14:00:00,16.78,16.91,16.76,16.9,37600.0,16.78,16.91,16.76,16.9,37600.0
2005-04-15 14:30:00,16.9,16.96,16.87,16.92,39900.0,16.9,16.96,16.87,16.92,39900.0
2005-04-15 15:00:00,16.92,16.97,16.92,16.94,51200.0,16.92,16.97,16.92,16.94,51200.0
2005-04-15 15:30:00,16.95,16.98,16.8,16.92,148300.0,16.95,16.98,16.8,16.92,148300.0
2005-04-18 09:30:00,16.77,17.11,16.77,17.02,141700.0,16.77,17.11,16.77,17.02,141700.0
2005-04-18 10:00:00,17.02,17.1,16.99,17.04,151000.0,17.02,17.1,16.99,17.04,151000.0
2005-04-18 10:30:00,17.04,17.1,16.96,17.06,98100.0,17.04,17.1,16.96,17.06,98100.0
2005-04-18 11:00:00,17.05,17.12,16.93,16.94,73200.0,17.05,17.12,16.93,16.94,73200.0
2005-04-18 11:30:00,16.94,16.98,16.84,16.84,28600.0,16.94,16.98,16.84,16.84,28600.0
2005-04-18 12:00:00,16.86,16.9,16.83,16.85,53000.0,16.86,16.9,16.83,16.85,53000.0
2005-04-18 12:30:00,16.86,16.9,16.76,16.89,84600.0,16.86,16.9,16.76,16.89,84600.0
2005-04-18 13:00:00,16.88,16.98,16.84,16.95,128000.0,16.88,16.98,16.84,16.95,128000.0
2005-04-18 13:30:00,16.94,16.97,16.84,16.85,24900.0,16.94,16.97,16.84,16.85,24900.0
2005-04-18 14:00:00,16.85,16.87,16.67,16.67,61500.0,16.85,16.87,16.67,16.67,61500.0
2005-04-18 14:30:00,16.67,16.75,16.61,16.67,78200.0,16.67,16.75,16.61,16.67,78200.0
2005-04-18 15:00:00,16.67,16.7,16.64,16.68,78800.0,16.67,16.7,16.64,16.68,78800.0
2005-04-18 15:30:00,16.69,16.77,16.68,16.69,94900.0,16.69,16.77,16.68,16.69,94900.0
2005-04-19 09:30:00,16.73,16.84,16.66,16.74,102200.0,16.73,16.84,16.66,16.74,102200.0
2005-04-19 10:00:00,16.75,16.9,16.75,16.87,85900.0,16.75,16.9,16.75,16.87,85900.0
2005-04-19 10:30:00,16.86,16.97,16.81,16.9,82100.0,16.86,16.97,16.81,16.9,82100.0
2005-04-19 11:00:00,16.89,17.02,16.89,17.0,38300.0,16.89,17.02,16.89,17.0,38300.0
2005-04-19 11:30:00,17.0,17.01,16.96,16.97,20700.0,17.0,17.01,16.96,16.97,20700.0
2005-04-19 12:00:00,16.97,16.97,16.8,16.8,128400.0,16.97,16.97,16.8,16.8,128400.0
2005-04-19 12:30:00,16.8,16.92,16.8,16.88,41100.0,16.8,16.92,16.8,16.88,41100.0
2005-04-19 13:00:00,16.89,16.89,16.78,16.81,47100.0,16.89,16.89,16.78,16.81,47100.0
2005-04-19 13:30:00,16.82,16.87,16.8,16.81,24900.0,16.82,16.87,16.8,16.81,24900.0
2005-04-19 14:00:00,16.8,16.8,16.77,16.8,23000.0,16.8,16.8,16.77,16.8,23000.0
2005-04-19 14:30:00,16.8,16.82,16.78,16.78,26200.0,16.8,16.82,16.78,16.78,26200.0
2005-04-19 15:00:00,16.79,16.92,16.77,16.91,58900.0,16.79,16.92,16.77,16.91,58900.0
2005-04-19 15:30:00,16.92,16.94,16.88,16.91,82800.0,16.92,16.94,16.88,16.91,82800.0
2005-04-20 09:30:00,16.88,16.92,16.77,16.85,86400.0,16.88,16.92,16.77,16.85,86400.0
2005-04-20 10:00:00,16.86,17.02,16.85,17.0,34300.0,16.86,17.02,16.85,17.0,34300.0
2005-04-20 10:30:00,17.0,17.0,16.9,17.0,54500.0,17.0,17.0,16.9,17.0,54500.0
2005-04-20 11:00:00,17.0,17.06,16.87,16.91,35700.0,17.0,17.06,16.87,16.91,35700.0
2005-04-20 11:30:00,16.9,16.92,16.9,16.91,9000.0,16.9,16.92,16.9,16.91,9000.0
2005-04-20 12:00:00,16.9,16.94,16.89,16.92,21300.0,16.9,16.94,16.89,16.92,21300.0
2005-04-20 12:30:00,16.92,16.94,16.9,16.9,32700.0,16.92,16.94,16.9,16.9,32700.0
2005-04-20 13:00:00,16.9,16.9,16.75,16.75,46700.0,16.9,16.9,16.75,16.75,46700.0
2005-04-20 13:30:00,16.75,16.75,16.66,16.72,51100.0,16.75,16.75,16.66,16.72,51100.0
2005-04-20 14:00:00,16.73,16.76,16.63,16.63,58600.0,16.73,16.76,16.63,16.63,58600.0
2005-04-20 14:30:00,16.63,16.79,16.63,16.7,52200.0,16.63,16.79,16.63,16.7,52200.0
2005-04-20 15:00:00,16.7,16.81,16.7,16.75,134700.0,16.7,16.81,16.7,16.75,134700.0
2005-04-20 15:30:00,16.76,16.83,16.68,16.68,128200.0,16.76,16.83,16.68,16.68,128200.0
2005-04-21 09:30:00,16.92,17.05,16.82,17.05,53900.0,16.92,17.05,16.82,17.05,53900.0
2005-04-21 10:00:00,17.04,17.04,16.93,17.01,38100.0,17.04,17.04,16.93,17.01,38100.0
2005-04-21 10:30:00,17.01,17.05,16.98,17.05,38700.0,17.01,17.05,16.98,17.05,38700.0
2005-04-21 11:00:00,17.05,17.05,16.84,16.92,48600.0,17.05,17.05,16.84,16.92,48600.0
2005-04-21 11:30:00,16.93,17.0,16.83,16.99,39200.0,16.93,17.0,16.83,16.99,39200.0
2005-04-21 12:00:00,17.0,17.07,17.0,17.04,44400.0,17.0,17.07,17.0,17.04,44400.0
2005-04-21 12:30:00,17.03,17.04,16.93,16.93,31900.0,17.03,17.04,16.93,16.93,31900.0
2005-04-21 13:00:00,16.94,16.98,16.87,16.97,32900.0,16.94,16.98,16.87,16.97,32900.0
2005-04-21 13:30:00,16.98,17.0,16.97,17.0,22400.0,16.98,17.0,16.97,17.0,22400.0
2005-04-21 14:00:00,17.0,17.04,16.99,17.03,63100.0,17.0,17.04,16.99,17.03,63100.0
2005-04-21 14:30:00,17.02,17.03,16.99,17.0,32400.0,17.02,17.03,16.99,17.0,32400.0
2005-04-21 15:00:00,17.0,17.04,16.97,17.03,95400.0,17.0,17.04,16.97,17.03,95400.0
2005-04-21 15:30:00,17.03,17.04,16.95,17.04,112300.0,17.03,17.04,16.95,17.04,112300.0
2005-04-22 09:30:00,17.04,17.09,16.91,17.0,74400.0,17.04,17.09,16.91,17.0,74400.0
2005-04-22 10:00:00,17.0,17.03,16.9,16.93,24200.0,17.0,17.03,16.9,16.93,24200.0
2005-04-22 10:30:00,16.94,16.95,16.82,16.85,31300.0,16.94,16.95,16.82,16.85,31300.0
2005-04-22 11:00:00,16.85,16.93,16.81,16.9,25500.0,16.85,16.93,16.81,16.9,25500.0
2005-04-22 11:30:00,16.9,16.98,16.87,16.98,21300.0,16.9,16.98,16.87,16.98,21300.0
2005-04-22 12:00:00,16.98,16.99,16.91,16.96,22100.0,16.98,16.99,16.91,16.96,22100.0
2005-04-22 12:30:00,16.97,17.01,16.95,17.0,37900.0,16.97,17.01,16.95,17.0,37900.0
2005-04-22 13:00:00,17.0,17.01,16.96,16.99,21300.0,17.0,17.01,16.96,16.99,21300.0
2005-04-22 13:30:00,16.99,17.02,16.98,17.01,52200.0,16.99,17.02,16.98,17.01,52200.0
2005-04-22 14:00:00,17.01,17.01,16.92,16.97,19700.0,17.01,17.01,16.92,16.97,19700.0
2005-04-22 14:30:00,16.96,16.97,16.68,16.74,78300.0,16.96,16.97,16.68,16.74,78300.0
2005-04-22 15:00:00,16.74,16.78,16.7,16.71,44300.0,16.74,16.78,16.7,16.71,44300.0
2005-04-22 15:30:00,16.71,16.96,16.7,16.96,140800.0,16.71,16.96,16.7,16.96,140800.0
2005-04-25 09:30:00,17.07,17.13,16.95,17.0,61400.0,17.07,17.13,16.95,17.0,61400.0
2005-04-25 10:00:00,17.0,17.16,17.0,17.03,28200.0,17.0,17.16,17.0,17.03,28200.0
2005-04-25 10:30:00,17.02,17.05,16.97,17.01,26400.0,17.02,17.05,16.97,17.01,26400.0
2005-04-25 11:00:00,17.02,17.12,17.02,17.1,54500.0,17.02,17.12,17.02,17.1,54500.0
2005-04-25 11:30:00,17.1,17.18,17.1,17.18,23600.0,17.1,17.18,17.1,17.18,23600.0
2005-04-25 12:00:00,17.18,17.18,17.09,17.11,18800.0,17.18,17.18,17.09,17.11,18800.0
2005-04-25 12:30:00,17.12,17.17,17.12,17.15,16000.0,17.12,17.17,17.12,17.15,16000.0
2005-04-25 13:00:00,17.14,17.15,17.1,17.1,15100.0,17.14,17.15,17.1,17.1,15100.0
2005-04-25 13:30:00,17.12,17.15,17.01,17.01,42800.0,17.12,17.15,17.01,17.01,42800.0
2005-04-25 14:00:00,17.01,17.04,16.95,16.96,45300.0,17.01,17.04,16.95,16.96,45300.0
2005-04-25 14:30:00,16.95,16.96,16.87,16.87,58300.0,16.95,16.96,16.87,16.87,58300.0
2005-04-25 15:00:00,16.87,16.96,16.8,16.92,164700.0,16.87,16.96,16.8,16.92,164700.0
2005-04-25 15:30:00,16.95,17.09,16.95,17.08,130900.0,16.95,17.09,16.95,17.08,130900.0
2005-04-26 09:30:00,17.09,17.17,16.91,16.97,42300.0,17.09,17.17,16.91,16.97,42300.0
2005-04-26 10:00:00,16.99,17.04,16.86,16.96,45400.0,16.99,17.04,16.86,16.96,45400.0
2005-04-26 10:30:00,16.97,17.2,16.97,17.16,50000.0,16.97,17.2,16.97,17.16,50000.0
2005-04-26 11:00:00,17.16,17.16,16.89,16.93,29400.0,17.16,17.16,16.89,16.93,29400.0
2005-04-26 11:30:00,16.94,16.99,16.94,16.96,9400.0,16.94,16.99,16.94,16.96,9400.0
2005-04-26 12:00:00,16.96,16.97,16.85,16.9,37600.0,16.96,16.97,16.85,16.9,37600.0
2005-04-26 12:30:00,16.9,16.93,16.85,16.88,10000.0,16.9,16.93,16.85,16.88,10000.0
2005-04-26 13:00:00,16.88,16.89,16.68,16.69,42300.0,16.88,16.89,16.68,16.69,42300.0
2005-04-26 13:30:00,16.68,16.76,16.68,16.75,25500.0,16.68,16.76,16.68,16.75,25500.0
2005-04-26 14:00:00,16.75,16.76,16.67,16.74,50200.0,16.75,16.76,16.67,16.74,50200.0
2005-04-26 14:30:00,16.75,16.76,16.72,16.73,49000.0,16.75,16.76,16.72,16.73,49000.0
2005-04-26 15:00:00,16.74,16.76,16.7,16.71,43000.0,16.74,16.76,16.7,16.71,43000.0
2005-04-26 15:30:00,16.71,16.72,16.62,16.63,102700.0,16.71,16.72,16.62,16.63,102700.0
2005-04-27 09:30:00,16.65,16.9,16.58,16.78,40300.0,16.65,16.9,16.58,16.78,40300.0
2005-04-27 10:00:00,16.78,16.85,16.7,16.83,43900.0,16.78,16.85,16.7,16.83,43900.0
2005-04-27 10:30:00,16.83,16.97,16.82,16.89,56900.0,16.83,16.97,16.82,16.89,56900.0
2005-04-27 11:00:00,16.89,16.89,16.76,16.83,33700.0,16.89,16.89,16.76,16.83,33700.0
2005-04-27 11:30:00,16.86,16.87,16.73,16.83,29700.0,16.86,16.87,16.73,16.83,29700.0
2005-04-27 12:00:00,16.85,16.93,16.82,16.85,41800.0,16.85,16.93,16.82,16.85,41800.0
2005-04-27 12:30:00,16.85,16.91,16.82,16.89,33400.0,16.85,16.91,16.82,16.89,33400.0
2005-04-27 13:00:00,16.88,17.01,16.87,16.93,44100.0,16.88,17.01,16.87,16.93,44100.0
2005-04-27 13:30:00,16.98,17.02,16.92,17.01,29100.0,16.98,17.02,16.92,17.01,29100.0
2005-04-27 14:00:00,17.01,17.01,16.9,16.94,50000.0,17.01,17.01,16.9,16.94,50000.0
2005-04-27 14:30:00,16.93,17.0,16.92,16.94,50000.0,16.93,17.0,16.92,16.94,50000.0
2005-04-27 15:00:00,16.95,17.0,16.87,16.93,57200.0,16.95,17.0,16.87,16.93,57200.0
2005-04-27 15:30:00,16.95,16.96,16.85,16.9,97300.0,16.95,16.96,16.85,16.9,97300.0
2005-04-28 09:30:00,16.91,16.91,16.66,16.75,63300.0,16.91,16.91,16.66,16.75,63300.0
2005-04-28 10:00:00,16.76,16.84,16.67,16.7,201100.0,16.76,16.84,16.67,16.7,201100.0
2005-04-28 10:30:00,16.7,16.71,16.56,16.6,94900.0,16.7,16.71,16.56,16.6,94900.0
2005-04-28 11:00:00,16.6,16.71,16.59,16.61,34700.0,16.6,16.71,16.59,16.61,34700.0
2005-04-28 11:30:00,16.6,16.61,16.49,16.53,74400.0,16.6,16.61,16.49,16.53,74400.0
2005-04-28 12:00:00,16.52,16.56,16.48,16.52,15800.0,16.52,16.56,16.48,16.52,15800.0
2005-04-28 12:30:00,16.51,16.59,16.5,16.59,23300.0,16.51,16.59,16.5,16.59,23300.0
2005-04-28 13:00:00,16.57,16.58,16.23,16.43,142200.0,16.57,16.58,16.23,16.43,142200.0
2005-04-28 13:30:00,16.42,16.75,16.4,16.74,91800.0,16.42,16.75,16.4,16.74,91800.0
2005-04-28 14:00:00,16.74,16.75,16.51,16.54,32300.0,16.74,16.75,16.51,16.54,32300.0
2005-04-28 14:30:00,16.52,16.57,16.45,16.48,45400.0,16.52,16.57,16.45,16.48,45400.0
2005-04-28 15:00:00,16.48,16.54,16.48,16.48,58100.0,16.48,16.54,16.48,16.48,58100.0
2005-04-28 15:30:00,16.48,16.58,16.48,16.5,80100.0,16.48,16.58,16.48,16.5,80100.0
2005-04-29 09:30:00,16.55,16.63,16.5,16.57,32800.0,16.55,16.63,16.5,16.57,32800.0
2005-04-29 10:00:00,16.58,16.63,16.5,16.53,50200.0,16.58,16.63,16.5,16.53,50200.0
2005-04-29 10:30:00,16.52,16.54,16.31,16.38,48200.0,16.52,16.54,16.31,16.38,48200.0
2005-04-29 11:00:00,16.37,16.5,16.3,16.37,36800.0,16.37,16.5,16.3,16.37,36800.0
2005-04-29 11:30:00,16.35,16.36,16.27,16.3,28200.0,16.35,16.36,16.27,16.3,28200.0
2005-04-29 12:00:00,16.29,16.36,16.23,16.25,44500.0,16.29,16.36,16.23,16.25,44500.0
2005-04-29 12:30:00,16.25,16.28,16.23,16.24,67500.0,16.25,16.28,16.23,16.24,67500.0
2005-04-29 13:00:00,16.24,16.29,16.23,16.27,70500.0,16.24,16.29,16.23,16.27,70500.0
2005-04-29 13:30:00,16.27,16.28,16.23,16.23,40100.0,16.27,16.28,16.23,16.23,40100.0
2005-04-29 14:00:00,16.22,16.24,16.18,16.2,63000.0,16.22,16.24,16.18,16.2,63000.0
2005-04-29 14:30:00,16.2,16.34,16.19,16.23,172600.0,16.2,16.34,16.19,16.23,172600.0
2005-04-29 15:00:00,16.23,16.37,16.23,16.34,87100.0,16.23,16.37,16.23,16.34,87100.0
2005-04-29 15:30:00,16.34,16.5,16.3,16.43,247800.0,16.34,16.5,16.3,16.43,247800.0
2005-05-02 09:30:00,16.5,16.7,16.43,16.69,54700.0,16.5,16.7,16.43,16.69,54700.0
2005-05-02 10:00:00,16.69,16.78,16.62,16.68,55000.0,16.69,16.78,16.62,16.68,55000.0
2005-05-02 10:30:00,16.68,16.72,16.68,16.69,21100.0,16.68,16.72,16.68,16.69,21100.0
2005-05-02 11:00:00,16.7,16.71,16.66,16.7,29200.0,16.7,16.71,16.66,16.7,29200.0
2005-05-02 11:30:00,16.69,16.73,16.65,16.69,24400.0,16.69,16.73,16.65,16.69,24400.0
2005-05-02 12:00:00,16.69,16.77,16.68,16.75,34000.0,16.69,16.77,16.68,16.75,34000.0
2005-05-02 12:30:00,16.76,16.78,16.72,16.74,22100.0,16.76,16.78,16.72,16.74,22100.0
2005-05-02 13:00:00,16.74,16.75,16.71,16.71,21500.0,16.74,16.75,16.71,16.71,21500.0
2005-05-02 13:30:00,16.7,16.72,16.67,16.69,33200.0,16.7,16.72,16.67,16.69,33200.0
2005-05-02 14:00:00,16.68,16.68,16.52,16.52,35500.0,16.68,16.68,16.52,16.52,35500.0
2005-05-02 14:30:00,16.52,16.57,16.52,16.56,33600.0,16.52,16.57,16.52,16.56,33600.0
2005-05-02 15:00:00,16.55,16.61,16.51,16.57,41800.0,16.55,16.61,16.51,16.57,41800.0
2005-05-02 15:30:00,16.58,16.68,16.58,16.68,90700.0,16.58,16.68,16.58,16.68,90700.0
2005-05-03 09:30:00,16.75,16.95,16.66,16.92,30300.0,16.75,16.95,16.66,16.92,30300.0
2005-05-03 10:00:00,16.92,16.92,16.73,16.76,19000.0,16.92,16.92,16.73,16.76,19000.0
2005-05-03 10:30:00,16.72,16.79,16.72,16.75,29700.0,16.72,16.79,16.72,16.75,29700.0
2005-05-03 11:00:00,16.75,16.77,16.67,16.7,22800.0,16.75,16.77,16.67,16.7,22800.0
2005-05-03 11:30:00,16.7,16.76,16.7,16.75,25200.0,16.7,16.76,16.7,16.75,25200.0
2005-05-03 12:00:00,16.74,16.76,16.73,16.75,16900.0,16.74,16.76,16.73,16.75,16900.0
2005-05-03 12:30:00,16.75,16.76,16.73,16.75,8900.0,16.75,16.76,16.73,16.75,8900.0
2005-05-03 13:00:00,16.76,16.79,16.75,16.77,24200.0,16.76,16.79,16.75,16.77,24200.0
2005-05-03 13:30:00,16.77,16.81,16.74,16.8,69800.0,16.77,16.81,16.74,16.8,69800.0
2005-05-03 14:00:00,16.8,16.86,16.73,16.8,60800.0,16.8,16.86,16.73,16.8,60800.0
2005-05-03 14:30:00,16.8,16.97,16.8,16.87,44700.0,16.8,16.97,16.8,16.87,44700.0
2005-05-03 15:00:00,16.87,16.9,16.75,16.8,140500.0,16.87,16.9,16.75,16.8,140500.0
2005-05-03 15:30:00,16.8,16.89,16.73,16.83,179600.0,16.8,16.89,16.73,16.83,179600.0
2005-05-04 09:30:00,16.94,17.03,16.94,17.0,56100.0,16.94,17.03,16.94,17.0,56100.0
2005-05-04 10:00:00,17.0,17.13,16.96,17.01,41300.0,17.0,17.13,16.96,17.01,41300.0
2005-05-04 10:30:00,17.02,17.13,16.98,17.0,48200.0,17.02,17.13,16.98,17.0,48200.0
2005-05-04 11:00:00,17.0,17.05,17.0,17.04,25000.0,17.0,17.05,17.0,17.04,25000.0
2005-05-04 11:30:00,17.05,17.06,16.96,16.96,47600.0,17.05,17.06,16.96,16.96,47600.0
2005-05-04 12:00:00,16.96,17.05,16.96,17.03,29300.0,16.96,17.05,16.96,17.03,29300.0
2005-05-04 12:30:00,17.03,17.05,17.0,17.05,17700.0,17.03,17.05,17.0,17.05,17700.0
2005-05-04 13:00:00,17.05,17.06,17.04,17.05,10500.0,17.05,17.06,17.04,17.05,10500.0
2005-05-04 13:30:00,17.05,17.06,17.02,17.05,33200.0,17.05,17.06,17.02,17.05,33200.0
2005-05-04 14:00:00,17.05,17.05,17.03,17.05,49700.0,17.05,17.05,17.03,17.05,49700.0
2005-05-04 14:30:00,17.05,17.05,17.04,17.05,34600.0,17.05,17.05,17.04,17.05,34600.0
2005-05-04 15:00:00,17.04,17.06,17.02,17.04,40600.0,17.04,17.06,17.02,17.04,40600.0
2005-05-04 15:30:00,17.05,17.12,17.04,17.08,61200.0,17.05,17.12,17.04,17.08,61200.0
2005-05-05 09:30:00,17.0,17.01,16.83,16.91,33400.0,17.0,17.01,16.83,16.91,33400.0
2005-05-05 10:00:00,16.91,17.07,16.9,17.06,33300.0,16.91,17.07,16.9,17.06,33300.0
2005-05-05 10:30:00,17.05,17.25,17.05,17.14,64800.0,17.05,17.25,17.05,17.14,64800.0
2005-05-05 11:00:00,17.14,17.22,17.12,17.17,35500.0,17.14,17.22,17.12,17.17,35500.0
2005-05-05 11:30:00,17.17,17.18,17.11,17.15,13800.0,17.17,17.18,17.11,17.15,13800.0
2005-05-05 12:00:00,17.14,17.15,17.11,17.13,4000.0,17.14,17.15,17.11,17.13,4000.0
2005-05-05 12:30:00,17.14,17.14,16.92,16.92,41800.0,17.14,17.14,16.92,16.92,41800.0
2005-05-05 13:00:00,16.91,16.92,16.74,16.76,52300.0,16.91,16.92,16.74,16.76,52300.0
2005-05-05 13:30:00,16.76,16.83,16.7,16.7,74900.0,16.76,16.83,16.7,16.7,74900.0
2005-05-05 14:00:00,16.71,16.85,16.7,16.79,37900.0,16.71,16.85,16.7,16.79,37900.0
2005-05-05 14:30:00,16.79,16.8,16.73,16.75,25000.0,16.79,16.8,16.73,16.75,25000.0
2005-05-05 15:00:00,16.75,16.79,16.7,16.73,65600.0,16.75,16.79,16.7,16.73,65600.0
2005-05-05 15:30:00,16.73,16.95,16.73,16.86,75600.0,16.73,16.95,16.73,16.86,75600.0
2005-05-06 09:30:00,17.0,17.14,16.94,17.06,79400.0,17.0,17.14,16.94,17.06,79400.0
2005-05-06 10:00:00,17.04,17.1,16.9,16.94,56700.0,17.04,17.1,16.9,16.94,56700.0
2005-05-06 10:30:00,16.94,16.98,16.84,16.92,59100.0,16.94,16.98,16.84,16.92,59100.0
2005-05-06 11:00:00,16.93,16.98,16.91,16.93,34100.0,16.93,16.98,16.91,16.93,34100.0
2005-05-06 11:30:00,16.91,16.92,16.85,16.86,35700.0,16.91,16.92,16.85,16.86,35700.0
2005-05-06 12:00:00,16.87,16.88,16.77,16.82,47700.0,16.87,16.88,16.77,16.82,47700.0
2005-05-06 12:30:00,16.83,16.86,16.81,16.86,23600.0,16.83,16.86,16.81,16.86,23600.0
2005-05-06 13:00:00,16.87,16.92,16.87,16.9,24300.0,16.87,16.92,16.87,16.9,24300.0
2005-05-06 13:30:00,16.9,16.92,16.89,16.91,12300.0,16.9,16.92,16.89,16.91,12300.0
2005-05-06 14:00:00,16.91,16.91,16.85,16.86,46300.0,16.91,16.91,16.85,16.86,46300.0
2005-05-06 14:30:00,16.87,16.91,16.83,16.9,30200.0,16.87,16.91,16.83,16.9,30200.0
2005-05-06 15:00:00,16.9,16.91,16.86,16.89,24800.0,16.9,16.91,16.86,16.89,24800.0
2005-05-06 15:30:00,16.9,16.92,16.88,16.92,110800.0,16.9,16.92,16.88,16.92,110800.0
2005-05-09 09:30:00,16.85,16.99,16.74,16.76,25500.0,16.85,16.99,16.74,16.76,25500.0
2005-05-09 10:00:00,16.76,16.77,16.67,16.73,40100.0,16.76,16.77,16.67,16.73,40100.0
2005-05-09 10:30:00,16.73,16.82,16.72,16.79,42800.0,16.73,16.82,16.72,16.79,42800.0
2005-05-09 11:00:00,16.79,16.87,16.78,16.79,75600.0,16.79,16.87,16.78,16.79,75600.0
2005-05-09 11:30:00,16.79,16.86,16.79,16.83,34700.0,16.79,16.86,16.79,16.83,34700.0
2005-05-09 12:00:00,16.83,16.85,16.79,16.79,18200.0,16.83,16.85,16.79,16.79,18200.0
2005-05-09 12:30:00,16.8,16.82,16.79,16.81,29400.0,16.8,16.82,16.79,16.81,29400.0
2005-05-09 13:00:00,16.8,16.83,16.8,16.81,24900.0,16.8,16.83,16.8,16.81,24900.0
2005-05-09 13:30:00,16.82,16.98,16.8,16.98,35900.0,16.82,16.98,16.8,16.98,35900.0
2005-05-09 14:00:00,16.98,16.99,16.86,16.89,28500.0,16.98,16.99,16.86,16.89,28500.0
2005-05-09 14:30:00,16.88,16.9,16.82,16.84,26000.0,16.88,16.9,16.82,16.84,26000.0
2005-05-09 15:00:00,16.85,16.87,16.79,16.85,22500.0,16.85,16.87,16.79,16.85,22500.0
2005-05-09 15:30:00,16.84,16.88,16.79,16.84,69900.0,16.84,16.88,16.79,16.84,69900.0
2005-05-10 09:30:00,16.75,16.78,16.7,16.75,55800.0,16.75,16.78,16.7,16.75,55800.0
2005-05-10 10:00:00,16.75,16.8,16.71,16.75,59300.0,16.75,16.8,16.71,16.75,59300.0
2005-05-10 10:30:00,16.75,16.83,16.74,16.8,39300.0,16.75,16.83,16.74,16.8,39300.0
2005-05-10 11:00:00,16.81,16.81,16.76,16.77,28700.0,16.81,16.81,16.76,16.77,28700.0
2005-05-10 11:30:00,16.78,16.78,16.74,16.75,44300.0,16.78,16.78,16.74,16.75,44300.0
2005-05-10 12:00:00,16.75,16.77,16.73,16.76,22400.0,16.75,16.77,16.73,16.76,22400.0
2005-05-10 12:30:00,16.76,16.82,16.76,16.79,36200.0,16.76,16.82,16.76,16.79,36200.0
2005-05-10 13:00:00,16.79,16.8,16.77,16.8,19800.0,16.79,16.8,16.77,16.8,19800.0
2005-05-10 13:30:00,16.81,16.86,16.81,16.84,18500.0,16.81,16.86,16.81,16.84,18500.0
2005-05-10 14:00:00,16.84,16.84,16.78,16.78,25600.0,16.84,16.84,16.78,16.78,25600.0
2005-05-10 14:30:00,16.78,16.8,16.73,16.75,67300.0,16.78,16.8,16.73,16.75,67300.0
2005-05-10 15:00:00,16.74,16.77,16.74,16.76,54300.0,16.74,16.77,16.74,16.76,54300.0
2005-05-10 15:30:00,16.77,16.84,16.75,16.82,125000.0,16.77,16.84,16.75,16.82,125000.0
2005-05-11 09:30:00,16.81,16.99,16.81,16.94,53000.0,16.81,16.99,16.81,16.94,53000.0
2005-05-11 10:00:00,16.93,17.03,16.9,16.99,80900.0,16.93,17.03,16.9,16.99,80900.0
2005-05-11 10:30:00,17.0,17.07,16.93,17.0,77300.0,17.0,17.07,16.93,17.0,77300.0
2005-05-11 11:00:00,16.99,17.0,16.86,16.98,32500.0,16.99,17.0,16.86,16.98,32500.0
2005-05-11 11:30:00,16.98,17.01,16.94,16.96,17000.0,16.98,17.01,16.94,16.96,17000.0
2005-05-11 12:00:00,16.98,17.0,16.8,16.96,54700.0,16.98,17.0,16.8,16.96,54700.0
2005-05-11 12:30:00,16.97,16.97,16.86,16.89,21800.0,16.97,16.97,16.86,16.89,21800.0
2005-05-11 13:00:00,16.9,16.97,16.9,16.97,20600.0,16.9,16.97,16.9,16.97,20600.0
2005-05-11 13:30:00,16.98,17.02,16.96,17.02,25700.0,16.98,17.02,16.96,17.02,25700.0
2005-05-11 14:00:00,17.02,17.24,17.02,17.23,62900.0,17.02,17.24,17.02,17.23,62900.0
2005-05-11 14:30:00,17.23,17.24,17.08,17.08,69000.0,17.23,17.24,17.08,17.08,69000.0
2005-05-11 15:00:00,17.07,17.22,17.03,17.14,80900.0,17.07,17.22,17.03,17.14,80900.0
2005-05-11 15:30:00,17.14,17.27,17.13,17.27,192300.0,17.14,17.27,17.13,17.27,192300.0
2005-05-12 09:30:00,17.26,17.4,17.05,17.05,69200.0,17.26,17.4,17.05,17.05,69200.0
2005-05-12 10:00:00,17.05,17.26,17.04,17.18,31300.0,17.05,17.26,17.04,17.18,31300.0
2005-05-12 10:30:00,17.19,17.26,17.03,17.14,32000.0,17.19,17.26,17.03,17.14,32000.0
2005-05-12 11:00:00,17.15,17.17,17.07,17.08,24800.0,17.15,17.17,17.07,17.08,24800.0
2005-05-12 11:30:00,17.09,17.14,17.03,17.07,38100.0,17.09,17.14,17.03,17.07,38100.0
2005-05-12 12:00:00,17.07,17.07,17.01,17.01,48400.0,17.07,17.07,17.01,17.01,48400.0
2005-05-12 12:30:00,17.01,17.02,16.95,17.0,79300.0,17.01,17.02,16.95,17.0,79300.0
2005-05-12 13:00:00,17.0,17.03,16.99,17.0,15900.0,17.0,17.03,16.99,17.0,15900.0
2005-05-12 13:30:00,17.0,17.0,16.8,16.83,56400.0,17.0,17.0,16.8,16.83,56400.0
2005-05-12 14:00:00,16.83,16.86,16.78,16.81,63600.0,16.83,16.86,16.78,16.81,63600.0
2005-05-12 14:30:00,16.8,16.85,16.69,16.76,137300.0,16.8,16.85,16.69,16.76,137300.0
2005-05-12 15:00:00,16.76,16.8,16.73,16.8,36500.0,16.76,16.8,16.73,16.8,36500.0
2005-05-12 15:30:00,16.79,16.85,16.76,16.84,84000.0,16.79,16.85,16.76,16.84,84000.0
2005-05-13 09:30:00,16.85,17.12,16.85,17.03,69100.0,16.85,17.12,16.85,17.03,69100.0
2005-05-13 10:00:00,17.03,17.23,16.98,17.08,54400.0,17.03,17.23,16.98,17.08,54400.0
2005-05-13 10:30:00,17.08,17.2,17.04,17.08,166700.0,17.08,17.2,17.04,17.08,166700.0
2005-05-13 11:00:00,17.06,17.14,17.02,17.14,47200.0,17.06,17.14,17.02,17.14,47200.0
2005-05-13 11:30:00,17.14,17.16,17.1,17.14,57400.0,17.14,17.16,17.1,17.14,57400.0
2005-05-13 12:00:00,17.15,17.26,17.1,17.24,77700.0,17.15,17.26,17.1,17.24,77700.0
2005-05-13 12:30:00,17.25,17.25,17.17,17.18,66600.0,17.25,17.25,17.17,17.18,66600.0
2005-05-13 13:00:00,17.19,17.2,17.09,17.1,34000.0,17.19,17.2,17.09,17.1,34000.0
2005-05-13 13:30:00,17.1,17.12,17.03,17.1,56800.0,17.1,17.12,17.03,17.1,56800.0
2005-05-13 14:00:00,17.08,17.15,16.97,17.05,32500.0,17.08,17.15,16.97,17.05,32500.0
2005-05-13 14:30:00,17.05,17.05,16.92,16.95,63200.0,17.05,17.05,16.92,16.95,63200.0
2005-05-13 15:00:00,16.96,17.15,16.94,17.14,35600.0,16.96,17.15,16.94,17.14,35600.0
2005-05-13 15:30:00,17.15,17.15,17.03,17.15,96000.0,17.15,17.15,17.03,17.15,96000.0
2005-05-16 09:30:00,17.05,17.32,17.05,17.29,154800.0,17.05,17.32,17.05,17.29,154800.0
2005-05-16 10:00:00,17.29,17.3,17.2,17.25,44400.0,17.29,17.3,17.2,17.25,44400.0
2005-05-16 10:30:00,17.25,17.31,17.24,17.3,34300.0,17.25,17.31,17.24,17.3,34300.0
2005-05-16 11:00:00,17.29,17.29,17.25,17.26,74200.0,17.29,17.29,17.25,17.26,74200.0
2005-05-16 11:30:00,17.25,17.26,17.18,17.18,57400.0,17.25,17.26,17.18,17.18,57400.0
2005-05-16 12:00:00,17.18,17.2,17.11,17.11,53000.0,17.18,17.2,17.11,17.11,53000.0
2005-05-16 12:30:00,17.12,17.19,17.09,17.19,49600.0,17.12,17.19,17.09,17.19,49600.0
2005-05-16 13:00:00,17.19,17.2,17.1,17.19,20600.0,17.19,17.2,17.1,17.19,20600.0
2005-05-16 13:30:00,17.19,17.21,17.17,17.18,26300.0,17.19,17.21,17.17,17.18,26300.0
2005-05-16 14:00:00,17.17,17.19,17.1,17.1,43600.0,17.17,17.19,17.1,17.1,43600.0
2005-05-16 14:30:00,17.1,17.15,17.09,17.12,30500.0,17.1,17.15,17.09,17.12,30500.0
2005-05-16 15:00:00,17.12,17.2,17.11,17.2,59300.0,17.12,17.2,17.11,17.2,59300.0
2005-05-16 15:30:00,17.2,17.24,17.18,17.2,148000.0,17.2,17.24,17.18,17.2,148000.0
2005-05-17 09:30:00,17.2,17.2,17.0,17.2,53100.0,17.2,17.2,17.0,17.2,53100.0
2005-05-17 10:00:00,17.19,17.2,17.1,17.12,22200.0,17.19,17.2,17.1,17.12,22200.0
2005-05-17 10:30:00,17.12,17.18,17.12,17.18,12900.0,17.12,17.18,17.12,17.18,12900.0
2005-05-17 11:00:00,17.17,17.2,17.17,17.18,16700.0,17.17,17.2,17.17,17.18,16700.0
2005-05-17 11:30:00,17.18,17.22,17.18,17.19,12200.0,17.18,17.22,17.18,17.19,12200.0
2005-05-17 12:00:00,17.19,17.2,17.17,17.17,24800.0,17.19,17.2,17.17,17.17,24800.0
2005-05-17 12:30:00,17.17,17.18,17.14,17.14,15500.0,17.17,17.18,17.14,17.14,15500.0
2005-05-17 13:00:00,17.14,17.15,17.09,17.09,23900.0,17.14,17.15,17.09,17.09,23900.0
2005-05-17 13:30:00,17.11,17.13,17.05,17.1,46400.0,17.11,17.13,17.05,17.1,46400.0
2005-05-17 14:00:00,17.1,17.12,17.09,17.1,28600.0,17.1,17.12,17.09,17.1,28600.0
2005-05-17 14:30:00,17.1,17.18,17.1,17.16,78700.0,17.1,17.18,17.1,17.16,78700.0
2005-05-17 15:00:00,17.15,17.19,17.14,17.19,55200.0,17.15,17.19,17.14,17.19,55200.0
2005-05-17 15:30:00,17.2,17.33,17.19,17.33,126000.0,17.2,17.33,17.19,17.33,126000.0
2005-05-18 09:30:00,17.25,17.5,17.22,17.48,78000.0,17.25,17.5,17.22,17.48,78000.0
2005-05-18 10:00:00,17.47,17.5,17.4,17.48,37500.0,17.47,17.5,17.4,17.48,37500.0
2005-05-18 10:30:00,17.48,17.53,17.41,17.44,82000.0,17.48,17.53,17.41,17.44,82000.0
2005-05-18 11:00:00,17.45,17.46,17.37,17.43,83700.0,17.45,17.46,17.37,17.43,83700.0
2005-05-18 11:30:00,17.42,17.54,17.41,17.52,34100.0,17.42,17.54,17.41,17.52,34100.0
2005-05-18 12:00:00,17.53,17.66,17.5,17.64,56200.0,17.53,17.66,17.5,17.64,56200.0
2005-05-18 12:30:00,17.64,17.84,17.64,17.81,66600.0,17.64,17.84,17.64,17.81,66600.0
2005-05-18 13:00:00,17.82,17.84,17.63,17.64,64600.0,17.82,17.84,17.63,17.64,64600.0
2005-05-18 13:30:00,17.63,17.7,17.63,17.68,39600.0,17.63,17.7,17.63,17.68,39600.0
2005-05-18 14:00:00,17.69,17.79,17.64,17.77,81400.0,17.69,17.79,17.64,17.77,81400.0
2005-05-18 14:30:00,17.76,17.8,17.7,17.76,132100.0,17.76,17.8,17.7,17.76,132100.0
2005-05-18 15:00:00,17.76,18.03,17.75,18.02,288300.0,17.76,18.03,17.75,18.02,288300.0
2005-05-18 15:30:00,18.02,18.07,17.95,17.98,413200.0,18.02,18.07,17.95,17.98,413200.0
2005-05-19 09:30:00,17.82,18.11,17.34,18.09,323500.0,17.82,18.11,17.34,18.09,323500.0
2005-05-19 10:00:00,18.09,18.5,17.91,18.43,265800.0,18.09,18.5,17.91,18.43,265800.0
2005-05-19 10:30:00,18.41,18.5,18.4,18.44,176100.0,18.41,18.5,18.4,18.44,176100.0
2005-05-19 11:00:00,18.44,18.45,18.06,18.06,96000.0,18.44,18.45,18.06,18.06,96000.0
2005-05-19 11:30:00,18.05,18.15,17.97,17.99,58600.0,18.05,18.15,17.97,17.99,58600.0
2005-05-19 12:00:00,17.99,18.0,17.91,17.91,58000.0,17.99,18.0,17.91,17.91,58000.0
2005-05-19 12:30:00,17.9,17.94,17.87,17.88,53400.0,17.9,17.94,17.87,17.88,53400.0
2005-05-19 13:00:00,17.89,17.94,17.88,17.92,26300.0,17.89,17.94,17.88,17.92,26300.0
2005-05-19 13:30:00,17.91,17.94,17.9,17.92,41300.0,17.91,17.94,17.9,17.92,41300.0
2005-05-19 14:00:00,17.93,18.0,17.91,17.99,34600.0,17.93,18.0,17.91,17.99,34600.0
2005-05-19 14:30:00,18.0,18.0,17.9,17.99,57100.0,18.0,18.0,17.9,17.99,57100.0
2005-05-19 15:00:00,17.99,18.08,17.93,17.94,86700.0,17.99,18.08,17.93,17.94,86700.0
2005-05-19 15:30:00,17.93,18.03,17.93,18.03,191500.0,17.93,18.03,17.93,18.03,191500.0
2005-05-20 09:30:00,17.96,18.1,17.96,18.03,125600.0,17.96,18.1,17.96,18.03,125600.0
2005-05-20 10:00:00,18.03,18.05,17.96,17.99,51300.0,18.03,18.05,17.96,17.99,51300.0
2005-05-20 10:30:00,17.99,18.0,17.96,17.98,80800.0,17.99,18.0,17.96,17.98,80800.0
2005-05-20 11:00:00,17.98,18.0,17.9,17.95,51300.0,17.98,18.0,17.9,17.95,51300.0
2005-05-20 11:30:00,17.95,17.95,17.88,17.92,41100.0,17.95,17.95,17.88,17.92,41100.0
2005-05-20 12:00:00,17.94,17.96,17.89,17.89,55400.0,17.94,17.96,17.89,17.89,55400.0
2005-05-20 12:30:00,17.88,17.9,17.78,17.89,45800.0,17.88,17.9,17.78,17.89,45800.0
2005-05-20 13:00:00,17.89,17.9,17.81,17.82,19600.0,17.89,17.9,17.81,17.82,19600.0
2005-05-20 13:30:00,17.83,17.87,17.8,17.8,36400.0,17.83,17.87,17.8,17.8,36400.0
2005-05-20 14:00:00,17.8,17.9,17.8,17.9,53500.0,17.8,17.9,17.8,17.9,53500.0
2005-05-20 14:30:00,17.89,17.96,17.89,17.91,57800.0,17.89,17.96,17.89,17.91,57800.0
2005-05-20 15:00:00,17.9,17.91,17.89,17.91,62800.0,17.9,17.91,17.89,17.91,62800.0
2005-05-20 15:30:00,17.9,17.93,17.88,17.92,123700.0,17.9,17.93,17.88,17.92,123700.0
2005-05-23 09:30:00,17.93,18.05,17.7,17.85,100900.0,17.93,18.05,17.7,17.85,100900.0
2005-05-23 10:00:00,17.85,17.89,17.78,17.83,41500.0,17.85,17.89,17.78,17.83,41500.0
2005-05-23 10:30:00,17.84,17.86,17.79,17.85,54200.0,17.84,17.86,17.79,17.85,54200.0
2005-05-23 11:00:00,17.84,17.86,17.79,17.86,49700.0,17.84,17.86,17.79,17.86,49700.0
2005-05-23 11:30:00,17.85,17.86,17.84,17.85,36000.0,17.85,17.86,17.84,17.85,36000.0
2005-05-23 12:00:00,17.85,17.87,17.82,17.85,37600.0,17.85,17.87,17.82,17.85,37600.0
2005-05-23 12:30:00,17.85,17.85,17.81,17.83,26400.0,17.85,17.85,17.81,17.83,26400.0
2005-05-23 13:00:00,17.83,17.83,17.8,17.81,21700.0,17.83,17.83,17.8,17.81,21700.0
2005-05-23 13:30:00,17.82,17.84,17.79,17.81,30800.0,17.82,17.84,17.79,17.81,30800.0
2005-05-23 14:00:00,17.81,17.84,17.76,17.76,39400.0,17.81,17.84,17.76,17.76,39400.0
2005-05-23 14:30:00,17.76,17.8,17.76,17.77,63200.0,17.76,17.8,17.76,17.77,63200.0
2005-05-23 15:00:00,17.78,17.8,17.77,17.78,51600.0,17.78,17.8,17.77,17.78,51600.0
2005-05-23 15:30:00,17.78,17.85,17.77,17.83,171500.0,17.78,17.85,17.77,17.83,171500.0
2005-05-24 09:30:00,17.84,17.85,17.76,17.82,42900.0,17.84,17.85,17.76,17.82,42900.0
2005-05-24 10:00:00,17.84,17.84,17.73,17.77,25100.0,17.84,17.84,17.73,17.77,25100.0
2005-05-24 10:30:00,17.78,17.79,17.7,17.73,28300.0,17.78,17.79,17.7,17.73,28300.0
2005-05-24 11:00:00,17.73,17.77,17.71,17.76,70400.0,17.73,17.77,17.71,17.76,70400.0
2005-05-24 11:30:00,17.76,17.84,17.75,17.8,56600.0,17.76,17.84,17.75,17.8,56600.0
2005-05-24 12:00:00,17.8,17.81,17.79,17.79,22600.0,17.8,17.81,17.79,17.79,22600.0
2005-05-24 12:30:00,17.79,17.8,17.75,17.75,30600.0,17.79,17.8,17.75,17.75,30600.0
2005-05-24 13:00:00,17.75,17.75,17.72,17.73,30300.0,17.75,17.75,17.72,17.73,30300.0
2005-05-24 13:30:00,17.72,17.75,17.72,17.74,15500.0,17.72,17.75,17.72,17.74,15500.0
2005-05-24 14:00:00,17.73,17.8,17.72,17.79,82000.0,17.73,17.8,17.72,17.79,82000.0
2005-05-24 14:30:00,17.78,17.96,17.75,17.92,117100.0,17.78,17.96,17.75,17.92,117100.0
2005-05-24 15:00:00,17.91,18.03,17.87,18.02,227000.0,17.91,18.03,17.87,18.02,227000.0
2005-05-24 15:30:00,18.02,18.03,17.94,17.94,111200.0,18.02,18.03,17.94,17.94,111200.0
2005-05-25 09:30:00,17.81,17.96,17.81,17.95,250600.0,17.81,17.96,17.81,17.95,250600.0
2005-05-25 10:00:00,17.95,17.99,17.85,17.85,140800.0,17.95,17.99,17.85,17.85,140800.0
2005-05-25 10:30:00,17.85,17.88,17.84,17.86,62000.0,17.85,17.88,17.84,17.86,62000.0
2005-05-25 11:00:00,17.86,17.9,17.85,17.9,38700.0,17.86,17.9,17.85,17.9,38700.0
2005-05-25 11:30:00,17.89,17.9,17.89,17.9,73300.0,17.89,17.9,17.89,17.9,73300.0
2005-05-25 12:00:00,17.9,17.93,17.89,17.93,35500.0,17.9,17.93,17.89,17.93,35500.0
2005-05-25 12:30:00,17.93,17.93,17.89,17.89,52900.0,17.93,17.93,17.89,17.89,52900.0
2005-05-25 13:00:00,17.89,17.89,17.82,17.82,64700.0,17.89,17.89,17.82,17.82,64700.0
2005-05-25 13:30:00,17.82,17.83,17.77,17.82,24800.0,17.82,17.83,17.77,17.82,24800.0
2005-05-25 14:00:00,17.82,17.84,17.77,17.82,41600.0,17.82,17.84,17.77,17.82,41600.0
2005-05-25 14:30:00,17.83,17.86,17.79,17.86,23200.0,17.83,17.86,17.79,17.86,23200.0
2005-05-25 15:00:00,17.86,17.9,17.78,17.87,100100.0,17.86,17.9,17.78,17.87,100100.0
2005-05-25 15:30:00,17.88,17.92,17.88,17.88,136100.0,17.88,17.92,17.88,17.88,136100.0
2005-05-26 09:30:00,17.99,18.27,17.99,18.23,78500.0,17.99,18.27,17.99,18.23,78500.0
2005-05-26 10:00:00,18.23,18.29,18.21,18.27,51100.0,18.23,18.29,18.21,18.27,51100.0
2005-05-26 10:30:00,18.26,18.27,18.11,18.18,30500.0,18.26,18.27,18.11,18.18,30500.0
2005-05-26 11:00:00,18.17,18.24,18.17,18.23,25000.0,18.17,18.24,18.17,18.23,25000.0
2005-05-26 11:30:00,18.22,18.26,18.2,18.26,41300.0,18.22,18.26,18.2,18.26,41300.0
2005-05-26 12:00:00,18.25,18.33,18.25,18.32,22100.0,18.25,18.33,18.25,18.32,22100.0
2005-05-26 12:30:00,18.32,18.33,18.3,18.3,25000.0,18.32,18.33,18.3,18.3,25000.0
2005-05-26 13:00:00,18.3,18.31,18.25,18.29,25800.0,18.3,18.31,18.25,18.29,25800.0
2005-05-26 13:30:00,18.27,18.3,18.26,18.3,33400.0,18.27,18.3,18.26,18.3,33400.0
2005-05-26 14:00:00,18.29,18.34,18.29,18.32,21100.0,18.29,18.34,18.29,18.32,21100.0
2005-05-26 14:30:00,18.32,18.35,18.29,18.29,33400.0,18.32,18.35,18.29,18.29,33400.0
2005-05-26 15:00:00,18.29,18.45,18.28,18.34,68000.0,18.29,18.45,18.28,18.34,68000.0
2005-05-26 15:30:00,18.35,18.4,18.33,18.39,71800.0,18.35,18.4,18.33,18.39,71800.0
2005-05-27 09:30:00,18.31,18.45,18.29,18.33,58900.0,18.31,18.45,18.29,18.33,58900.0
2005-05-27 10:00:00,18.33,18.36,18.27,18.33,164300.0,18.33,18.36,18.27,18.33,164300.0
2005-05-27 10:30:00,18.32,18.32,18.22,18.22,108300.0,18.32,18.32,18.22,18.22,108300.0
2005-05-27 11:00:00,18.23,18.25,18.07,18.1,119800.0,18.23,18.25,18.07,18.1,119800.0
2005-05-27 11:30:00,18.11,18.2,17.96,17.99,179400.0,18.11,18.2,17.96,17.99,179400.0
2005-05-27 12:00:00,17.99,18.05,17.99,18.05,67800.0,17.99,18.05,17.99,18.05,67800.0
2005-05-27 12:30:00,18.05,18.2,18.04,18.19,138200.0,18.05,18.2,18.04,18.19,138200.0
2005-05-27 13:00:00,18.19,18.21,18.15,18.21,88700.0,18.19,18.21,18.15,18.21,88700.0
2005-05-27 13:30:00,18.2,18.2,18.19,18.2,60800.0,18.2,18.2,18.19,18.2,60800.0
2005-05-27 14:00:00,18.19,18.21,18.16,18.2,103200.0,18.19,18.21,18.16,18.2,103200.0
2005-05-27 14:30:00,18.2,18.35,18.19,18.3,178600.0,18.2,18.35,18.19,18.3,178600.0
2005-05-27 15:00:00,18.32,18.32,18.26,18.26,12000.0,18.32,18.32,18.26,18.26,12000.0
2005-05-27 15:30:00,18.25,18.25,18.12,18.17,275300.0,18.25,18.25,18.12,18.17,275300.0
2005-05-31 09:30:00,18.1,18.28,18.1,18.12,68800.0,18.1,18.28,18.1,18.12,68800.0
2005-05-31 10:00:00,18.11,18.28,18.11,18.23,63900.0,18.11,18.28,18.11,18.23,63900.0
2005-05-31 10:30:00,18.23,18.29,18.19,18.2,44200.0,18.23,18.29,18.19,18.2,44200.0
2005-05-31 11:00:00,18.2,18.22,18.05,18.19,171800.0,18.2,18.22,18.05,18.19,171800.0
2005-05-31 11:30:00,18.18,18.18,18.17,18.17,13300.0,18.18,18.18,18.17,18.17,13300.0
2005-05-31 12:00:00,18.18,18.24,18.13,18.24,36900.0,18.18,18.24,18.13,18.24,36900.0
2005-05-31 12:30:00,18.23,18.24,18.19,18.23,13900.0,18.23,18.24,18.19,18.23,13900.0
2005-05-31 13:00:00,18.23,18.29,18.2,18.25,75900.0,18.23,18.29,18.2,18.25,75900.0
2005-05-31 13:30:00,18.25,18.25,18.18,18.24,14300.0,18.25,18.25,18.18,18.24,14300.0
2005-05-31 14:00:00,18.23,18.24,18.19,18.2,122100.0,18.23,18.24,18.19,18.2,122100.0
2005-05-31 14:30:00,18.19,18.24,18.14,18.2,49900.0,18.19,18.24,18.14,18.2,49900.0
2005-05-31 15:00:00,18.2,18.21,18.19,18.19,195600.0,18.2,18.21,18.19,18.19,195600.0
2005-05-31 15:30:00,18.19,18.22,18.11,18.14,103800.0,18.19,18.22,18.11,18.14,103800.0
2005-06-01 09:30:00,18.06,18.34,18.06,18.32,93100.0,18.06,18.34,18.06,18.32,93100.0
2005-06-01 10:00:00,18.32,18.5,18.32,18.48,98200.0,18.32,18.5,18.32,18.48,98200.0
2005-06-01 10:30:00,18.49,18.5,18.15,18.21,92500.0,18.49,18.5,18.15,18.21,92500.0
2005-06-01 11:00:00,18.2,18.33,18.16,18.27,58200.0,18.2,18.33,18.16,18.27,58200.0
2005-06-01 11:30:00,18.25,18.29,18.17,18.17,193600.0,18.25,18.29,18.17,18.17,193600.0
2005-06-01 12:00:00,18.18,19.27,18.07,18.22,192700.0,18.18,19.27,18.07,18.22,192700.0
2005-06-01 12:30:00,18.22,18.29,18.22,18.26,21900.0,18.22,18.29,18.22,18.26,21900.0
2005-06-01 13:00:00,18.26,18.32,18.26,18.28,42500.0,18.26,18.32,18.26,18.28,42500.0
2005-06-01 13:30:00,18.29,18.33,18.25,18.31,21500.0,18.29,18.33,18.25,18.31,21500.0
2005-06-01 14:00:00,18.31,18.35,18.22,18.23,24800.0,18.31,18.35,18.22,18.23,24800.0
2005-06-01 14:30:00,18.24,18.29,18.19,18.2,36900.0,18.24,18.29,18.19,18.2,36900.0
2005-06-01 15:00:00,18.2,18.26,18.19,18.21,27200.0,18.2,18.26,18.19,18.21,27200.0
2005-06-01 15:30:00,18.2,18.36,18.2,18.27,45800.0,18.2,18.36,18.2,18.27,45800.0
2005-06-02 09:30:00,18.15,18.43,18.15,18.32,63100.0,18.15,18.43,18.15,18.32,63100.0
2005-06-02 10:00:00,18.34,18.45,18.3,18.44,40000.0,18.34,18.45,18.3,18.44,40000.0
2005-06-02 10:30:00,18.45,18.5,18.39,18.47,79000.0,18.45,18.5,18.39,18.47,79000.0
2005-06-02 11:00:00,18.44,18.49,18.44,18.49,29800.0,18.44,18.49,18.44,18.49,29800.0
2005-06-02 11:30:00,18.48,18.49,18.43,18.47,26600.0,18.48,18.49,18.43,18.47,26600.0
2005-06-02 12:00:00,18.46,18.47,18.41,18.42,39600.0,18.46,18.47,18.41,18.42,39600.0
2005-06-02 12:30:00,18.42,18.44,18.31,18.32,39000.0,18.42,18.44,18.31,18.32,39000.0
2005-06-02 13:00:00,18.31,18.41,18.31,18.39,32200.0,18.31,18.41,18.31,18.39,32200.0
2005-06-02 13:30:00,18.39,18.43,18.33,18.39,94500.0,18.39,18.43,18.33,18.39,94500.0
2005-06-02 14:00:00,18.42,18.5,18.41,18.45,151200.0,18.42,18.5,18.41,18.45,151200.0
2005-06-02 14:30:00,18.45,18.47,18.4,18.45,37600.0,18.45,18.47,18.4,18.45,37600.0
2005-06-02 15:00:00,18.44,18.47,18.44,18.46,76500.0,18.44,18.47,18.44,18.46,76500.0
2005-06-02 15:30:00,18.45,18.47,18.43,18.47,132400.0,18.45,18.47,18.43,18.47,132400.0
2005-06-03 09:30:00,18.49,18.5,18.3,18.31,112700.0,18.49,18.5,18.3,18.31,112700.0
2005-06-03 10:00:00,18.3,18.3,18.18,18.19,52600.0,18.3,18.3,18.18,18.19,52600.0
2005-06-03 10:30:00,18.2,18.25,18.18,18.24,32300.0,18.2,18.25,18.18,18.24,32300.0
2005-06-03 11:00:00,18.24,18.31,18.22,18.28,19700.0,18.24,18.31,18.22,18.28,19700.0
2005-06-03 11:30:00,18.31,18.32,18.07,18.18,80000.0,18.31,18.32,18.07,18.18,80000.0
2005-06-03 12:00:00,18.18,18.21,18.01,18.1,50200.0,18.18,18.21,18.01,18.1,50200.0
2005-06-03 12:30:00,18.1,18.11,18.03,18.06,14300.0,18.1,18.11,18.03,18.06,14300.0
2005-06-03 13:00:00,18.06,18.08,18.01,18.08,31900.0,18.06,18.08,18.01,18.08,31900.0
2005-06-03 13:30:00,18.09,18.1,18.05,18.08,19700.0,18.09,18.1,18.05,18.08,19700.0
2005-06-03 14:00:00,18.09,18.1,18.06,18.09,21000.0,18.09,18.1,18.06,18.09,21000.0
2005-06-03 14:30:00,18.07,18.07,18.02,18.03,30600.0,18.07,18.07,18.02,18.03,30600.0
2005-06-03 15:00:00,18.02,18.05,17.95,17.98,63600.0,18.02,18.05,17.95,17.98,63600.0
2005-06-03 15:30:00,17.98,18.03,17.91,17.91,80400.0,17.98,18.03,17.91,17.91,80400.0
2005-06-06 09:30:00,17.9,18.03,17.9,18.02,52000.0,17.9,18.03,17.9,18.02,52000.0
2005-06-06 10:00:00,17.99,18.08,17.98,18.03,38800.0,17.99,18.08,17.98,18.03,38800.0
2005-06-06 10:30:00,18.03,18.15,18.03,18.1,52800.0,18.03,18.15,18.03,18.1,52800.0
2005-06-06 11:00:00,18.1,18.16,17.99,18.12,78000.0,18.1,18.16,17.99,18.12,78000.0
2005-06-06 11:30:00,18.12,18.16,18.1,18.12,56800.0,18.12,18.16,18.1,18.12,56800.0
2005-06-06 12:00:00,18.12,18.25,18.11,18.19,103400.0,18.12,18.25,18.11,18.19,103400.0
2005-06-06 12:30:00,18.19,18.2,18.16,18.17,5700.0,18.19,18.2,18.16,18.17,5700.0
2005-06-06 13:00:00,18.17,18.19,18.15,18.16,15800.0,18.17,18.19,18.15,18.16,15800.0
2005-06-06 13:30:00,18.16,18.24,18.15,18.24,35700.0,18.16,18.24,18.15,18.24,35700.0
2005-06-06 14:00:00,18.22,18.32,18.2,18.29,265400.0,18.22,18.32,18.2,18.29,265400.0
2005-06-06 14:30:00,18.3,18.33,18.18,18.18,35500.0,18.3,18.33,18.18,18.18,35500.0
2005-06-06 15:00:00,18.17,18.18,18.08,18.1,62800.0,18.17,18.18,18.08,18.1,62800.0
2005-06-06 15:30:00,18.1,18.15,18.1,18.15,322100.0,18.1,18.15,18.1,18.15,322100.0
2005-06-07 09:30:00,18.1,18.37,18.1,18.34,38000.0,18.1,18.37,18.1,18.34,38000.0
2005-06-07 10:00:00,18.35,18.37,18.28,18.37,63800.0,18.35,18.37,18.28,18.37,63800.0
2005-06-07 10:30:00,18.37,18.39,18.28,18.29,72400.0,18.37,18.39,18.28,18.29,72400.0
2005-06-07 11:00:00,18.29,18.36,18.28,18.32,29800.0,18.29,18.36,18.28,18.32,29800.0
2005-06-07 11:30:00,18.33,18.36,18.28,18.3,24900.0,18.33,18.36,18.28,18.3,24900.0
2005-06-07 12:00:00,18.3,18.3,18.28,18.29,18100.0,18.3,18.3,18.28,18.29,18100.0
2005-06-07 12:30:00,18.29,18.3,18.28,18.3,18000.0,18.29,18.3,18.28,18.3,18000.0
2005-06-07 13:00:00,18.29,18.29,18.28,18.28,16200.0,18.29,18.29,18.28,18.28,16200.0
2005-06-07 13:30:00,18.29,18.29,18.1,18.11,66800.0,18.29,18.29,18.1,18.11,66800.0
2005-06-07 14:00:00,18.11,18.13,17.91,18.04,83100.0,18.11,18.13,17.91,18.04,83100.0
2005-06-07 14:30:00,18.04,18.14,18.04,18.12,38100.0,18.04,18.14,18.04,18.12,38100.0
2005-06-07 15:00:00,18.1,18.18,18.08,18.15,49800.0,18.1,18.18,18.08,18.15,49800.0
2005-06-07 15:30:00,18.15,18.19,18.06,18.09,110800.0,18.15,18.19,18.06,18.09,110800.0
2005-06-08 09:30:00,18.07,18.28,18.05,18.25,70900.0,18.07,18.28,18.05,18.25,70900.0
2005-06-08 10:00:00,18.27,18.27,18.17,18.21,49400.0,18.27,18.27,18.17,18.21,49400.0
2005-06-08 10:30:00,18.21,18.28,18.15,18.25,183700.0,18.21,18.28,18.15,18.25,183700.0
2005-06-08 11:00:00,18.25,18.32,18.24,18.3,30300.0,18.25,18.32,18.24,18.3,30300.0
2005-06-08 11:30:00,18.31,18.34,18.29,18.32,19400.0,18.31,18.34,18.29,18.32,19400.0
2005-06-08 12:00:00,18.32,18.46,18.32,18.41,55300.0,18.32,18.46,18.32,18.41,55300.0
2005-06-08 12:30:00,18.4,18.48,18.4,18.44,61000.0,18.4,18.48,18.4,18.44,61000.0
2005-06-08 13:00:00,18.44,18.45,18.33,18.33,30800.0,18.44,18.45,18.33,18.33,30800.0
2005-06-08 13:30:00,18.32,18.36,18.3,18.32,52700.0,18.32,18.36,18.3,18.32,52700.0
2005-06-08 14:00:00,18.32,18.32,18.22,18.27,57200.0,18.32,18.32,18.22,18.27,57200.0
2005-06-08 14:30:00,18.26,18.27,18.23,18.24,23100.0,18.26,18.27,18.23,18.24,23100.0
2005-06-08 15:00:00,18.24,18.27,18.2,18.26,52200.0,18.24,18.27,18.2,18.26,52200.0
2005-06-08 15:30:00,18.27,18.33,18.22,18.26,137300.0,18.27,18.33,18.22,18.26,137300.0
2005-06-09 09:30:00,18.33,18.36,18.08,18.16,54300.0,18.33,18.36,18.08,18.16,54300.0
2005-06-09 10:00:00,18.16,18.26,18.12,18.21,47700.0,18.16,18.26,18.12,18.21,47700.0
2005-06-09 10:30:00,18.21,18.22,18.03,18.11,34700.0,18.21,18.22,18.03,18.11,34700.0
2005-06-09 11:00:00,18.11,18.12,17.94,17.96,49700.0,18.11,18.12,17.94,17.96,49700.0
2005-06-09 11:30:00,17.97,18.05,17.92,17.99,112200.0,17.97,18.05,17.92,17.99,112200.0
2005-06-09 12:00:00,18.0,18.21,17.99,18.15,142000.0,18.0,18.21,17.99,18.15,142000.0
2005-06-09 12:30:00,18.16,18.38,18.16,18.37,144800.0,18.16,18.38,18.16,18.37,144800.0
2005-06-09 13:00:00,18.34,18.34,18.25,18.29,27400.0,18.34,18.34,18.25,18.29,27400.0
2005-06-09 13:30:00,18.29,18.32,18.25,18.3,47800.0,18.29,18.32,18.25,18.3,47800.0
2005-06-09 14:00:00,18.29,18.32,18.24,18.25,27200.0,18.29,18.32,18.24,18.25,27200.0
2005-06-09 14:30:00,18.25,18.3,18.24,18.26,40100.0,18.25,18.3,18.24,18.26,40100.0
2005-06-09 15:00:00,18.26,18.3,18.24,18.26,46000.0,18.26,18.3,18.24,18.26,46000.0
2005-06-09 15:30:00,18.26,18.35,18.25,18.32,132500.0,18.26,18.35,18.25,18.32,132500.0
2005-06-10 09:30:00,18.4,18.42,18.05,18.06,58200.0,18.4,18.42,18.05,18.06,58200.0
2005-06-10 10:00:00,18.06,18.26,18.05,18.21,68500.0,18.06,18.26,18.05,18.21,68500.0
2005-06-10 10:30:00,18.21,18.33,18.21,18.27,25900.0,18.21,18.33,18.21,18.27,25900.0
2005-06-10 11:00:00,18.29,18.31,18.25,18.3,20900.0,18.29,18.31,18.25,18.3,20900.0
2005-06-10 11:30:00,18.3,18.31,18.21,18.22,21300.0,18.3,18.31,18.21,18.22,21300.0
2005-06-10 12:00:00,18.22,18.27,18.2,18.26,51900.0,18.22,18.27,18.2,18.26,51900.0
2005-06-10 12:30:00,18.25,18.3,18.23,18.23,42600.0,18.25,18.3,18.23,18.23,42600.0
2005-06-10 13:00:00,18.23,18.27,18.2,18.25,14500.0,18.23,18.27,18.2,18.25,14500.0
2005-06-10 13:30:00,18.25,18.31,18.25,18.25,20600.0,18.25,18.31,18.25,18.25,20600.0
2005-06-10 14:00:00,18.26,18.26,18.23,18.26,10400.0,18.26,18.26,18.23,18.26,10400.0
2005-06-10 14:30:00,18.25,18.32,18.25,18.31,52400.0,18.25,18.32,18.25,18.31,52400.0
2005-06-10 15:00:00,18.3,18.43,18.27,18.33,99600.0,18.3,18.43,18.27,18.33,99600.0
2005-06-10 15:30:00,18.32,18.39,18.27,18.34,76000.0,18.32,18.39,18.27,18.34,76000.0
2005-06-13 09:30:00,18.25,18.43,18.25,18.37,34200.0,18.25,18.43,18.25,18.37,34200.0
2005-06-13 10:00:00,18.35,18.35,18.22,18.29,44200.0,18.35,18.35,18.22,18.29,44200.0
2005-06-13 10:30:00,18.27,18.43,18.27,18.34,124200.0,18.27,18.43,18.27,18.34,124200.0
2005-06-13 11:00:00,18.34,18.45,18.27,18.38,39600.0,18.34,18.45,18.27,18.38,39600.0
2005-06-13 11:30:00,18.36,18.4,18.36,18.37,21500.0,18.36,18.4,18.36,18.37,21500.0
2005-06-13 12:00:00,18.37,18.4,18.33,18.38,18800.0,18.37,18.4,18.33,18.38,18800.0
2005-06-13 12:30:00,18.37,18.46,18.37,18.41,26900.0,18.37,18.46,18.37,18.41,26900.0
2005-06-13 13:00:00,18.42,18.45,18.38,18.4,29000.0,18.42,18.45,18.38,18.4,29000.0
2005-06-13 13:30:00,18.42,18.5,18.4,18.49,86000.0,18.42,18.5,18.4,18.49,86000.0
2005-06-13 14:00:00,18.49,18.62,18.48,18.55,154900.0,18.49,18.62,18.48,18.55,154900.0
2005-06-13 14:30:00,18.55,18.68,18.55,18.66,84700.0,18.55,18.68,18.55,18.66,84700.0
2005-06-13 15:00:00,18.64,18.65,18.51,18.52,83700.0,18.64,18.65,18.51,18.52,83700.0
2005-06-13 15:30:00,18.51,18.57,18.44,18.57,109200.0,18.51,18.57,18.44,18.57,109200.0
2005-06-14 09:30:00,18.51,18.75,18.45,18.75,58300.0,18.51,18.75,18.45,18.75,58300.0
2005-06-14 10:00:00,18.76,18.77,18.48,18.51,65700.0,18.76,18.77,18.48,18.51,65700.0
2005-06-14 10:30:00,18.49,18.55,18.43,18.46,33800.0,18.49,18.55,18.43,18.46,33800.0
2005-06-14 11:00:00,18.49,18.55,18.46,18.51,29200.0,18.49,18.55,18.46,18.51,29200.0
2005-06-14 11:30:00,18.52,18.67,18.52,18.62,90700.0,18.52,18.67,18.52,18.62,90700.0
2005-06-14 12:00:00,18.63,18.63,18.58,18.58,52600.0,18.63,18.63,18.58,18.58,52600.0
2005-06-14 12:30:00,18.59,18.6,18.57,18.59,140300.0,18.59,18.6,18.57,18.59,140300.0
2005-06-14 13:00:00,18.6,18.6,18.56,18.56,20400.0,18.6,18.6,18.56,18.56,20400.0
2005-06-14 13:30:00,18.57,18.71,18.56,18.7,45100.0,18.57,18.71,18.56,18.7,45100.0
2005-06-14 14:00:00,18.71,18.75,18.59,18.63,72600.0,18.71,18.75,18.59,18.63,72600.0
2005-06-14 14:30:00,18.62,18.62,18.54,18.57,37200.0,18.62,18.62,18.54,18.57,37200.0
2005-06-14 15:00:00,18.56,18.64,18.55,18.6,89000.0,18.56,18.64,18.55,18.6,89000.0
2005-06-14 15:30:00,18.59,18.64,18.54,18.62,92000.0,18.59,18.64,18.54,18.62,92000.0
2005-06-15 09:30:00,18.7,18.7,18.25,18.51,206600.0,18.7,18.7,18.25,18.51,206600.0
2005-06-15 10:00:00,18.5,18.53,18.35,18.39,76000.0,18.5,18.53,18.35,18.39,76000.0
2005-06-15 10:30:00,18.39,18.39,18.34,18.36,134600.0,18.39,18.39,18.34,18.36,134600.0
2005-06-15 11:00:00,18.37,18.41,18.35,18.38,41300.0,18.37,18.41,18.35,18.38,41300.0
2005-06-15 11:30:00,18.38,18.38,18.24,18.3,50500.0,18.38,18.38,18.24,18.3,50500.0
2005-06-15 12:00:00,18.31,18.44,18.3,18.36,70800.0,18.31,18.44,18.3,18.36,70800.0
2005-06-15 12:30:00,18.36,18.47,18.36,18.41,19100.0,18.36,18.47,18.36,18.41,19100.0
2005-06-15 13:00:00,18.41,18.46,18.32,18.32,15200.0,18.41,18.46,18.32,18.32,15200.0
2005-06-15 13:30:00,18.32,18.45,18.31,18.42,51800.0,18.32,18.45,18.31,18.42,51800.0
2005-06-15 14:00:00,18.42,18.5,18.37,18.43,30500.0,18.42,18.5,18.37,18.43,30500.0
2005-06-15 14:30:00,18.42,18.5,18.42,18.47,19900.0,18.42,18.5,18.42,18.47,19900.0
2005-06-15 15:00:00,18.47,18.47,18.37,18.45,33100.0,18.47,18.47,18.37,18.45,33100.0
2005-06-15 15:30:00,18.45,18.5,18.44,18.45,58000.0,18.45,18.5,18.44,18.45,58000.0
2005-06-16 09:30:00,18.55,18.55,18.31,18.47,60100.0,18.55,18.55,18.31,18.47,60100.0
2005-06-16 10:00:00,18.47,18.54,18.47,18.51,17300.0,18.47,18.54,18.47,18.51,17300.0
2005-06-16 10:30:00,18.52,18.54,18.49,18.52,22900.0,18.52,18.54,18.49,18.52,22900.0
2005-06-16 11:00:00,18.53,18.56,18.46,18.49,26600.0,18.53,18.56,18.46,18.49,26600.0
2005-06-16 11:30:00,18.49,18.63,18.49,18.6,65900.0,18.49,18.63,18.49,18.6,65900.0
2005-06-16 12:00:00,18.59,18.6,18.5,18.53,67800.0,18.59,18.6,18.5,18.53,67800.0
2005-06-16 12:30:00,18.53,18.68,18.53,18.65,162800.0,18.53,18.68,18.53,18.65,162800.0
2005-06-16 13:00:00,18.66,18.73,18.6,18.69,58200.0,18.66,18.73,18.6,18.69,58200.0
2005-06-16 13:30:00,18.69,18.7,18.65,18.66,31500.0,18.69,18.7,18.65,18.66,31500.0
2005-06-16 14:00:00,18.66,18.7,18.65,18.65,64100.0,18.66,18.7,18.65,18.65,64100.0
2005-06-16 14:30:00,18.64,18.65,18.59,18.61,31300.0,18.64,18.65,18.59,18.61,31300.0
2005-06-16 15:00:00,18.62,18.65,18.61,18.63,37700.0,18.62,18.65,18.61,18.63,37700.0
2005-06-16 15:30:00,18.64,18.78,18.64,18.78,123700.0,18.64,18.78,18.64,18.78,123700.0
2005-06-17 09:30:00,18.05,18.47,17.14,17.25,1669100.0,18.05,18.47,17.14,17.25,1669100.0
2005-06-17 10:00:00,17.25,17.73,17.2,17.73,318600.0,17.25,17.73,17.2,17.73,318600.0
2005-06-17 10:30:00,17.74,17.97,17.63,17.76,197200.0,17.74,17.97,17.63,17.76,197200.0
2005-06-17 11:00:00,17.76,17.77,17.5,17.53,179300.0,17.76,17.77,17.5,17.53,179300.0
2005-06-17 11:30:00,17.53,17.58,17.46,17.53,77800.0,17.53,17.58,17.46,17.53,77800.0
2005-06-17 12:00:00,17.54,17.54,17.45,17.45,104700.0,17.54,17.54,17.45,17.45,104700.0
2005-06-17 12:30:00,17.44,17.45,17.36,17.4,182600.0,17.44,17.45,17.36,17.4,182600.0
2005-06-17 13:00:00,17.42,17.5,17.4,17.45,63500.0,17.42,17.5,17.4,17.45,63500.0
2005-06-17 13:30:00,17.46,17.53,17.45,17.51,90900.0,17.46,17.53,17.45,17.51,90900.0
2005-06-17 14:00:00,17.5,17.52,17.49,17.51,70000.0,17.5,17.52,17.49,17.51,70000.0
2005-06-17 14:30:00,17.5,17.51,17.49,17.5,119200.0,17.5,17.51,17.49,17.5,119200.0
2005-06-17 15:00:00,17.49,17.5,17.41,17.43,107200.0,17.49,17.5,17.41,17.43,107200.0
2005-06-17 15:30:00,17.44,17.5,17.43,17.44,223000.0,17.44,17.5,17.43,17.44,223000.0
2005-06-20 09:30:00,17.49,17.5,16.81,17.3,198100.0,17.49,17.5,16.81,17.3,198100.0
2005-06-20 10:00:00,17.3,17.35,17.29,17.34,37000.0,17.3,17.35,17.29,17.34,37000.0
2005-06-20 10:30:00,17.35,17.49,17.34,17.42,55400.0,17.35,17.49,17.34,17.42,55400.0
2005-06-20 11:00:00,17.42,17.47,17.42,17.44,55100.0,17.42,17.47,17.42,17.44,55100.0
2005-06-20 11:30:00,17.44,17.46,17.37,17.43,160600.0,17.44,17.46,17.37,17.43,160600.0
2005-06-20 12:00:00,17.44,17.47,17.43,17.45,109700.0,17.44,17.47,17.43,17.45,109700.0
2005-06-20 12:30:00,17.45,17.45,17.43,17.43,33200.0,17.45,17.45,17.43,17.43,33200.0
2005-06-20 13:00:00,17.44,17.44,17.37,17.41,80600.0,17.44,17.44,17.37,17.41,80600.0
2005-06-20 13:30:00,17.4,17.43,17.38,17.41,77900.0,17.4,17.43,17.38,17.41,77900.0
2005-06-20 14:00:00,17.42,17.44,17.4,17.44,36200.0,17.42,17.44,17.4,17.44,36200.0
2005-06-20 14:30:00,17.44,17.53,17.43,17.52,130600.0,17.44,17.53,17.43,17.52,130600.0
2005-06-20 15:00:00,17.51,17.55,17.5,17.51,79700.0,17.51,17.55,17.5,17.51,79700.0
2005-06-20 15:30:00,17.52,17.52,17.44,17.49,130100.0,17.52,17.52,17.44,17.49,130100.0
2005-06-21 09:30:00,17.44,17.49,17.32,17.43,71500.0,17.44,17.49,17.32,17.43,71500.0
2005-06-21 10:00:00,17.4,17.51,17.36,17.47,43500.0,17.4,17.51,17.36,17.47,43500.0
2005-06-21 10:30:00,17.47,17.63,17.47,17.59,65500.0,17.47,17.63,17.47,17.59,65500.0
2005-06-21 11:00:00,17.58,17.61,17.55,17.58,46200.0,17.58,17.61,17.55,17.58,46200.0
2005-06-21 11:30:00,17.59,17.64,17.53,17.61,51000.0,17.59,17.64,17.53,17.61,51000.0
2005-06-21 12:00:00,17.61,17.65,17.6,17.64,48500.0,17.61,17.65,17.6,17.64,48500.0
2005-06-21 12:30:00,17.64,17.64,17.54,17.55,34100.0,17.64,17.64,17.54,17.55,34100.0
2005-06-21 13:00:00,17.54,17.54,17.39,17.44,37900.0,17.54,17.54,17.39,17.44,37900.0
2005-06-21 13:30:00,17.44,17.44,17.36,17.37,37500.0,17.44,17.44,17.36,17.37,37500.0
2005-06-21 14:00:00,17.37,17.43,17.37,17.43,54500.0,17.37,17.43,17.37,17.43,54500.0
2005-06-21 14:30:00,17.43,17.47,17.42,17.44,39600.0,17.43,17.47,17.42,17.44,39600.0
2005-06-21 15:00:00,17.44,17.44,17.25,17.28,119100.0,17.44,17.44,17.25,17.28,119100.0
2005-06-21 15:30:00,17.28,17.41,17.27,17.4,106700.0,17.28,17.41,17.27,17.4,106700.0
2005-06-22 09:30:00,17.53,17.56,17.31,17.34,80500.0,17.53,17.56,17.31,17.34,80500.0
2005-06-22 10:00:00,17.33,17.49,17.31,17.33,36000.0,17.33,17.49,17.31,17.33,36000.0
2005-06-22 10:30:00,17.3,17.4,17.14,17.15,84500.0,17.3,17.4,17.14,17.15,84500.0
2005-06-22 11:00:00,17.16,17.19,17.06,17.16,38600.0,17.16,17.19,17.06,17.16,38600.0
2005-06-22 11:30:00,17.16,17.18,17.06,17.06,29600.0,17.16,17.18,17.06,17.06,29600.0
2005-06-22 12:00:00,17.06,17.16,17.05,17.13,34500.0,17.06,17.16,17.05,17.13,34500.0
2005-06-22 12:30:00,17.13,17.18,17.1,17.17,37500.0,17.13,17.18,17.1,17.17,37500.0
2005-06-22 13:00:00,17.17,17.28,17.17,17.23,35300.0,17.17,17.28,17.17,17.23,35300.0
2005-06-22 13:30:00,17.22,17.23,17.06,17.1,38500.0,17.22,17.23,17.06,17.1,38500.0
2005-06-22 14:00:00,17.1,17.22,17.06,17.18,97600.0,17.1,17.22,17.06,17.18,97600.0
2005-06-22 14:30:00,17.17,17.28,17.14,17.27,84200.0,17.17,17.28,17.14,17.27,84200.0
2005-06-22 15:00:00,17.28,17.32,17.22,17.26,91200.0,17.28,17.32,17.22,17.26,91200.0
2005-06-22 15:30:00,17.27,17.35,17.22,17.31,99900.0,17.27,17.35,17.22,17.31,99900.0
2005-06-23 09:30:00,17.26,17.37,17.19,17.22,69600.0,17.26,17.37,17.19,17.22,69600.0
2005-06-23 10:00:00,17.22,17.23,17.13,17.18,48400.0,17.22,17.23,17.13,17.18,48400.0
2005-06-23 10:30:00,17.18,17.26,17.12,17.25,35500.0,17.18,17.26,17.12,17.25,35500.0
2005-06-23 11:00:00,17.25,17.46,17.22,17.37,72200.0,17.25,17.46,17.22,17.37,72200.0
2005-06-23 11:30:00,17.39,17.65,17.38,17.63,110700.0,17.39,17.65,17.38,17.63,110700.0
2005-06-23 12:00:00,17.62,17.62,17.5,17.51,38100.0,17.62,17.62,17.5,17.51,38100.0
2005-06-23 12:30:00,17.5,17.63,17.49,17.58,79600.0,17.5,17.63,17.49,17.58,79600.0
2005-06-23 13:00:00,17.59,17.59,17.5,17.52,25500.0,17.59,17.59,17.5,17.52,25500.0
2005-06-23 13:30:00,17.52,17.52,17.19,17.25,65600.0,17.52,17.52,17.19,17.25,65600.0
2005-06-23 14:00:00,17.25,17.31,17.21,17.3,59900.0,17.25,17.31,17.21,17.3,59900.0
2005-06-23 14:30:00,17.29,17.34,17.28,17.31,41700.0,17.29,17.34,17.28,17.31,41700.0
2005-06-23 15:00:00,17.31,17.31,17.17,17.17,51300.0,17.31,17.31,17.17,17.17,51300.0
2005-06-23 15:30:00,17.17,17.19,17.13,17.16,86300.0,17.17,17.19,17.13,17.16,86300.0
2005-06-24 09:30:00,17.06,17.12,16.6,16.63,254200.0,17.06,17.12,16.6,16.63,254200.0
2005-06-24 10:00:00,16.62,16.69,16.49,16.53,159000.0,16.62,16.69,16.49,16.53,159000.0
2005-06-24 10:30:00,16.51,16.69,16.5,16.51,155900.0,16.51,16.69,16.5,16.51,155900.0
2005-06-24 11:00:00,16.5,16.57,16.49,16.57,127900.0,16.5,16.57,16.49,16.57,127900.0
2005-06-24 11:30:00,16.57,16.62,16.57,16.62,72900.0,16.57,16.62,16.57,16.62,72900.0
2005-06-24 12:00:00,16.61,16.65,16.58,16.61,61000.0,16.61,16.65,16.58,16.61,61000.0
2005-06-24 12:30:00,16.61,16.65,16.58,16.59,59100.0,16.61,16.65,16.58,16.59,59100.0
2005-06-24 13:00:00,16.59,16.65,16.52,16.6,70500.0,16.59,16.65,16.52,16.6,70500.0
2005-06-24 13:30:00,16.6,16.64,16.58,16.64,104200.0,16.6,16.64,16.58,16.64,104200.0
2005-06-24 14:00:00,16.64,16.72,16.62,16.72,31000.0,16.64,16.72,16.62,16.72,31000.0
2005-06-24 14:30:00,16.71,16.86,16.71,16.85,117800.0,16.71,16.86,16.71,16.85,117800.0
2005-06-24 15:00:00,16.84,16.88,16.82,16.88,88700.0,16.84,16.88,16.82,16.88,88700.0
2005-06-24 15:30:00,16.88,16.93,16.77,16.78,201500.0,16.88,16.93,16.77,16.78,201500.0
2005-06-27 09:30:00,16.68,16.8,16.62,16.75,62700.0,16.68,16.8,16.62,16.75,62700.0
2005-06-27 10:00:00,16.75,16.76,16.5,16.5,37000.0,16.75,16.76,16.5,16.5,37000.0
2005-06-27 10:30:00,16.48,16.58,16.45,16.51,43200.0,16.48,16.58,16.45,16.51,43200.0
2005-06-27 11:00:00,16.51,16.63,16.49,16.61,25800.0,16.51,16.63,16.49,16.61,25800.0
2005-06-27 11:30:00,16.61,16.61,16.51,16.57,21300.0,16.61,16.61,16.51,16.57,21300.0
2005-06-27 12:00:00,16.59,16.63,16.56,16.58,19500.0,16.59,16.63,16.56,16.58,19500.0
2005-06-27 12:30:00,16.58,16.58,16.52,16.53,7800.0,16.58,16.58,16.52,16.53,7800.0
2005-06-27 13:00:00,16.52,16.56,16.44,16.56,23900.0,16.52,16.56,16.44,16.56,23900.0
2005-06-27 13:30:00,16.56,16.6,16.49,16.49,28200.0,16.56,16.6,16.49,16.49,28200.0
2005-06-27 14:00:00,16.49,16.49,16.44,16.49,21800.0,16.49,16.49,16.44,16.49,21800.0
2005-06-27 14:30:00,16.48,16.54,16.48,16.52,42600.0,16.48,16.54,16.48,16.52,42600.0
2005-06-27 15:00:00,16.52,16.61,16.5,16.59,55300.0,16.52,16.61,16.5,16.59,55300.0
2005-06-27 15:30:00,16.58,16.62,16.51,16.61,102500.0,16.58,16.62,16.51,16.61,102500.0
2005-06-28 09:30:00,16.6,16.75,16.51,16.65,42500.0,16.6,16.75,16.51,16.65,42500.0
2005-06-28 10:00:00,16.66,16.73,16.64,16.64,14800.0,16.66,16.73,16.64,16.64,14800.0
2005-06-28 10:30:00,16.65,16.67,16.62,16.62,26500.0,16.65,16.67,16.62,16.62,26500.0
2005-06-28 11:00:00,16.64,16.77,16.63,16.75,21100.0,16.64,16.77,16.63,16.75,21100.0
2005-06-28 11:30:00,16.75,16.82,16.75,16.77,30000.0,16.75,16.82,16.75,16.77,30000.0
2005-06-28 12:00:00,16.77,16.81,16.71,16.72,18100.0,16.77,16.81,16.71,16.72,18100.0
2005-06-28 12:30:00,16.73,16.74,16.7,16.7,16300.0,16.73,16.74,16.7,16.7,16300.0
2005-06-28 13:00:00,16.72,16.74,16.7,16.73,23500.0,16.72,16.74,16.7,16.73,23500.0
2005-06-28 13:30:00,16.73,16.78,16.7,16.75,25300.0,16.73,16.78,16.7,16.75,25300.0
2005-06-28 14:00:00,16.75,16.79,16.73,16.77,23400.0,16.75,16.79,16.73,16.77,23400.0
2005-06-28 14:30:00,16.76,16.86,16.76,16.84,20900.0,16.76,16.86,16.76,16.84,20900.0
2005-06-28 15:00:00,16.84,16.87,16.82,16.83,16700.0,16.84,16.87,16.82,16.83,16700.0
2005-06-28 15:30:00,16.82,16.85,16.77,16.8,75200.0,16.82,16.85,16.77,16.8,75200.0
2005-06-29 09:30:00,16.76,16.9,16.7,16.75,60300.0,16.76,16.9,16.7,16.75,60300.0
2005-06-29 10:00:00,16.75,16.77,16.64,16.68,42400.0,16.75,16.77,16.64,16.68,42400.0
2005-06-29 10:30:00,16.68,16.83,16.68,16.79,26700.0,16.68,16.83,16.68,16.79,26700.0
2005-06-29 11:00:00,16.79,16.85,16.76,16.85,33200.0,16.79,16.85,16.76,16.85,33200.0
2005-06-29 11:30:00,16.84,16.85,16.82,16.85,12700.0,16.84,16.85,16.82,16.85,12700.0
2005-06-29 12:00:00,16.84,16.87,16.82,16.86,100500.0,16.84,16.87,16.82,16.86,100500.0
2005-06-29 12:30:00,16.85,16.89,16.84,16.87,68600.0,16.85,16.89,16.84,16.87,68600.0
2005-06-29 13:00:00,16.88,16.92,16.88,16.89,15700.0,16.88,16.92,16.88,16.89,15700.0
2005-06-29 13:30:00,16.9,17.0,16.85,16.86,185400.0,16.9,17.0,16.85,16.86,185400.0
2005-06-29 14:00:00,16.86,16.92,16.83,16.87,43000.0,16.86,16.92,16.83,16.87,43000.0
2005-06-29 14:30:00,16.87,16.9,16.83,16.87,56600.0,16.87,16.9,16.83,16.87,56600.0
2005-06-29 15:00:00,16.87,16.92,16.85,16.88,21900.0,16.87,16.92,16.85,16.88,21900.0
2005-06-29 15:30:00,16.89,16.9,16.87,16.9,78900.0,16.89,16.9,16.87,16.9,78900.0
2005-06-30 09:30:00,17.13,17.18,16.99,17.02,94800.0,17.13,17.18,16.99,17.02,94800.0
2005-06-30 10:00:00,17.03,17.08,16.91,16.97,71500.0,17.03,17.08,16.91,16.97,71500.0
2005-06-30 10:30:00,16.97,16.99,16.92,16.92,22700.0,16.97,16.99,16.92,16.92,22700.0
2005-06-30 11:00:00,16.92,16.92,16.81,16.9,35400.0,16.92,16.92,16.81,16.9,35400.0
2005-06-30 11:30:00,16.91,17.0,16.91,16.96,31300.0,16.91,17.0,16.91,16.96,31300.0
2005-06-30 12:00:00,16.97,16.97,16.88,16.88,9600.0,16.97,16.97,16.88,16.88,9600.0
2005-06-30 12:30:00,16.91,16.91,16.81,16.82,15300.0,16.91,16.91,16.81,16.82,15300.0
2005-06-30 13:00:00,16.82,16.83,16.77,16.77,31200.0,16.82,16.83,16.77,16.77,31200.0
2005-06-30 13:30:00,16.76,16.91,16.75,16.91,65800.0,16.76,16.91,16.75,16.91,65800.0
2005-06-30 14:00:00,16.91,16.96,16.8,16.83,86800.0,16.91,16.96,16.8,16.83,86800.0
2005-06-30 14:30:00,16.85,16.9,16.74,16.8,67000.0,16.85,16.9,16.74,16.8,67000.0
2005-06-30 15:00:00,16.81,16.83,16.76,16.81,78400.0,16.81,16.83,16.76,16.81,78400.0
2005-06-30 15:30:00,16.82,16.82,16.59,16.63,235300.0,16.82,16.82,16.59,16.63,235300.0
2005-07-01 09:30:00,16.53,16.71,16.5,16.58,130600.0,16.53,16.71,16.5,16.58,130600.0
2005-07-01 10:00:00,16.59,16.8,16.5,16.8,157400.0,16.59,16.8,16.5,16.8,157400.0
2005-07-01 10:30:00,16.8,16.84,16.71,16.78,33200.0,16.8,16.84,16.71,16.78,33200.0
2005-07-01 11:00:00,16.79,16.9,16.73,16.87,31500.0,16.79,16.9,16.73,16.87,31500.0
2005-07-01 11:30:00,16.87,16.87,16.73,16.73,28900.0,16.87,16.87,16.73,16.73,28900.0
2005-07-01 12:00:00,16.73,16.76,16.64,16.64,20200.0,16.73,16.76,16.64,16.64,20200.0
2005-07-01 12:30:00,16.63,16.68,16.54,16.54,38500.0,16.63,16.68,16.54,16.54,38500.0
2005-07-01 13:00:00,16.56,16.58,16.52,16.56,28200.0,16.56,16.58,16.52,16.56,28200.0
2005-07-01 13:30:00,16.55,16.56,16.51,16.53,29800.0,16.55,16.56,16.51,16.53,29800.0
2005-07-01 14:00:00,16.53,16.55,16.5,16.51,26700.0,16.53,16.55,16.5,16.51,26700.0
2005-07-01 14:30:00,16.5,16.59,16.49,16.58,39000.0,16.5,16.59,16.49,16.58,39000.0
2005-07-01 15:00:00,16.57,16.6,16.55,16.58,29200.0,16.57,16.6,16.55,16.58,29200.0
2005-07-01 15:30:00,16.58,16.66,16.57,16.66,82600.0,16.58,16.66,16.57,16.66,82600.0
2005-07-05 09:30:00,16.65,16.65,16.42,16.5,48700.0,16.65,16.65,16.42,16.5,48700.0
2005-07-05 10:00:00,16.5,16.76,16.48,16.76,39400.0,16.5,16.76,16.48,16.76,39400.0
2005-07-05 10:30:00,16.78,16.82,16.63,16.67,92800.0,16.78,16.82,16.63,16.67,92800.0
2005-07-05 11:00:00,16.68,16.7,16.42,16.42,155100.0,16.68,16.7,16.42,16.42,155100.0
2005-07-05 11:30:00,16.43,16.56,16.42,16.56,45700.0,16.43,16.56,16.42,16.56,45700.0
2005-07-05 12:00:00,16.55,16.75,16.55,16.73,44100.0,16.55,16.75,16.55,16.73,44100.0
2005-07-05 12:30:00,16.73,16.83,16.71,16.8,46400.0,16.73,16.83,16.71,16.8,46400.0
2005-07-05 13:00:00,16.8,16.83,16.76,16.8,79800.0,16.8,16.83,16.76,16.8,79800.0
2005-07-05 13:30:00,16.8,16.85,16.77,16.82,24900.0,16.8,16.85,16.77,16.82,24900.0
2005-07-05 14:00:00,16.82,16.86,16.81,16.84,22000.0,16.82,16.86,16.81,16.84,22000.0
2005-07-05 14:30:00,16.84,16.84,16.81,16.81,13700.0,16.84,16.84,16.81,16.81,13700.0
2005-07-05 15:00:00,16.82,16.83,16.81,16.82,38100.0,16.82,16.83,16.81,16.82,38100.0
2005-07-05 15:30:00,16.82,16.85,16.79,16.84,95300.0,16.82,16.85,16.79,16.84,95300.0
2005-07-06 09:30:00,16.88,16.91,16.64,16.66,39800.0,16.88,16.91,16.64,16.66,39800.0
2005-07-06 10:00:00,16.66,16.75,16.64,16.66,34500.0,16.66,16.75,16.64,16.66,34500.0
2005-07-06 10:30:00,16.66,16.77,16.65,16.75,15500.0,16.66,16.77,16.65,16.75,15500.0
2005-07-06 11:00:00,16.76,16.77,16.68,16.68,18600.0,16.76,16.77,16.68,16.68,18600.0
2005-07-06 11:30:00,16.7,16.75,16.66,16.72,16000.0,16.7,16.75,16.66,16.72,16000.0
2005-07-06 12:00:00,16.73,16.78,16.71,16.75,31300.0,16.73,16.78,16.71,16.75,31300.0
2005-07-06 12:30:00,16.76,16.8,16.75,16.79,16700.0,16.76,16.8,16.75,16.79,16700.0
2005-07-06 13:00:00,16.79,16.8,16.76,16.77,33900.0,16.79,16.8,16.76,16.77,33900.0
2005-07-06 13:30:00,16.77,16.81,16.76,16.77,25900.0,16.77,16.81,16.76,16.77,25900.0
2005-07-06 14:00:00,16.77,16.86,16.76,16.83,39400.0,16.77,16.86,16.76,16.83,39400.0
2005-07-06 14:30:00,16.82,16.85,16.76,16.83,47200.0,16.82,16.85,16.76,16.83,47200.0
2005-07-06 15:00:00,16.83,16.91,16.82,16.84,55500.0,16.83,16.91,16.82,16.84,55500.0
2005-07-06 15:30:00,16.85,16.85,16.74,16.74,83500.0,16.85,16.85,16.74,16.74,83500.0
2005-07-07 09:30:00,16.55,16.8,16.47,16.61,50500.0,16.55,16.8,16.47,16.61,50500.0
2005-07-07 10:00:00,16.61,16.78,16.61,16.64,31300.0,16.61,16.78,16.61,16.64,31300.0
2005-07-07 10:30:00,16.62,16.7,16.61,16.63,25400.0,16.62,16.7,16.61,16.63,25400.0
2005-07-07 11:00:00,16.62,16.81,16.61,16.77,30600.0,16.62,16.81,16.61,16.77,30600.0
2005-07-07 11:30:00,16.79,16.9,16.67,16.89,24700.0,16.79,16.9,16.67,16.89,24700.0
2005-07-07 12:00:00,16.88,16.92,16.85,16.87,28200.0,16.88,16.92,16.85,16.87,28200.0
2005-07-07 12:30:00,16.87,16.87,16.76,16.76,13500.0,16.87,16.87,16.76,16.76,13500.0
2005-07-07 13:00:00,16.77,16.81,16.77,16.81,5200.0,16.77,16.81,16.77,16.81,5200.0
2005-07-07 13:30:00,16.81,16.92,16.81,16.87,17100.0,16.81,16.92,16.81,16.87,17100.0
2005-07-07 14:00:00,16.87,16.93,16.81,16.83,96300.0,16.87,16.93,16.81,16.83,96300.0
2005-07-07 14:30:00,16.83,16.83,16.76,16.82,24400.0,16.83,16.83,16.76,16.82,24400.0
2005-07-07 15:00:00,16.82,16.9,16.82,16.83,22300.0,16.82,16.9,16.82,16.83,22300.0
2005-07-07 15:30:00,16.83,16.9,16.83,16.84,41300.0,16.83,16.9,16.83,16.84,41300.0
2005-07-08 09:30:00,16.87,16.96,16.85,16.85,39000.0,16.87,16.96,16.85,16.85,39000.0
2005-07-08 10:00:00,16.85,17.0,16.83,16.92,134400.0,16.85,17.0,16.83,16.92,134400.0
2005-07-08 10:30:00,16.92,17.09,16.92,17.06,39600.0,16.92,17.09,16.92,17.06,39600.0
2005-07-08 11:00:00,17.07,17.15,17.06,17.1,60700.0,17.07,17.15,17.06,17.1,60700.0
2005-07-08 11:30:00,17.1,17.13,17.08,17.11,22700.0,17.1,17.13,17.08,17.11,22700.0
2005-07-08 12:00:00,17.12,17.34,17.12,17.34,46900.0,17.12,17.34,17.12,17.34,46900.0
2005-07-08 12:30:00,17.34,17.43,17.33,17.41,40300.0,17.34,17.43,17.33,17.41,40300.0
2005-07-08 13:00:00,17.4,17.41,17.39,17.4,23800.0,17.4,17.41,17.39,17.4,23800.0
2005-07-08 13:30:00,17.4,17.4,17.26,17.26,68600.0,17.4,17.4,17.26,17.26,68600.0
2005-07-08 14:00:00,17.27,17.47,17.26,17.46,40700.0,17.27,17.47,17.26,17.46,40700.0
2005-07-08 14:30:00,17.46,17.5,17.45,17.49,58900.0,17.46,17.5,17.45,17.49,58900.0
2005-07-08 15:00:00,17.49,17.53,17.48,17.53,49800.0,17.49,17.53,17.48,17.53,49800.0
2005-07-08 15:30:00,17.54,17.55,17.37,17.5,94800.0,17.54,17.55,17.37,17.5,94800.0
2005-07-11 09:30:00,17.39,17.45,17.21,17.37,75700.0,17.39,17.45,17.21,17.37,75700.0
2005-07-11 10:00:00,17.37,17.47,17.37,17.45,29900.0,17.37,17.47,17.37,17.45,29900.0
2005-07-11 10:30:00,17.44,17.45,17.4,17.44,65700.0,17.44,17.45,17.4,17.44,65700.0
2005-07-11 11:00:00,17.43,17.62,17.37,17.49,68800.0,17.43,17.62,17.37,17.49,68800.0
2005-07-11 11:30:00,17.49,17.55,17.48,17.5,55500.0,17.49,17.55,17.48,17.5,55500.0
2005-07-11 12:00:00,17.49,17.55,17.49,17.5,34500.0,17.49,17.55,17.49,17.5,34500.0
2005-07-11 12:30:00,17.5,17.53,17.45,17.49,35600.0,17.5,17.53,17.45,17.49,35600.0
2005-07-11 13:00:00,17.48,17.5,17.48,17.5,23200.0,17.48,17.5,17.48,17.5,23200.0
2005-07-11 13:30:00,17.5,17.53,17.49,17.52,63800.0,17.5,17.53,17.49,17.52,63800.0
2005-07-11 14:00:00,17.51,17.58,17.5,17.54,43200.0,17.51,17.58,17.5,17.54,43200.0
2005-07-11 14:30:00,17.54,17.6,17.48,17.48,73100.0,17.54,17.6,17.48,17.48,73100.0
2005-07-11 15:00:00,17.48,17.51,17.38,17.43,85900.0,17.48,17.51,17.38,17.43,85900.0
2005-07-11 15:30:00,17.43,17.6,17.42,17.6,98900.0,17.43,17.6,17.42,17.6,98900.0
2005-07-12 09:30:00,17.5,17.65,17.48,17.63,38700.0,17.5,17.65,17.48,17.63,38700.0
2005-07-12 10:00:00,17.63,17.68,17.45,17.48,44100.0,17.63,17.68,17.45,17.48,44100.0
2005-07-12 10:30:00,17.47,17.6,17.47,17.56,23500.0,17.47,17.6,17.47,17.56,23500.0
2005-07-12 11:00:00,17.58,17.61,17.48,17.55,17700.0,17.58,17.61,17.48,17.55,17700.0
2005-07-12 11:30:00,17.57,17.69,17.56,17.62,13600.0,17.57,17.69,17.56,17.62,13600.0
2005-07-12 12:00:00,17.62,17.7,17.6,17.7,14600.0,17.62,17.7,17.6,17.7,14600.0
2005-07-12 12:30:00,17.68,17.73,17.68,17.73,23400.0,17.68,17.73,17.68,17.73,23400.0
2005-07-12 13:00:00,17.73,17.76,17.72,17.75,33100.0,17.73,17.76,17.72,17.75,33100.0
2005-07-12 13:30:00,17.75,17.9,17.75,17.88,44600.0,17.75,17.9,17.75,17.88,44600.0
2005-07-12 14:00:00,17.89,17.91,17.84,17.87,26500.0,17.89,17.91,17.84,17.87,26500.0
2005-07-12 14:30:00,17.88,17.9,17.88,17.88,28600.0,17.88,17.9,17.88,17.88,28600.0
2005-07-12 15:00:00,17.89,17.97,17.88,17.97,42600.0,17.89,17.97,17.88,17.97,42600.0
2005-07-12 15:30:00,17.97,17.97,17.77,17.95,122000.0,17.97,17.97,17.77,17.95,122000.0
2005-07-13 09:30:00,17.86,17.98,17.81,17.85,30900.0,17.86,17.98,17.81,17.85,30900.0
2005-07-13 10:00:00,17.88,17.9,17.8,17.82,23900.0,17.88,17.9,17.8,17.82,23900.0
2005-07-13 10:30:00,17.82,17.96,17.82,17.86,59600.0,17.82,17.96,17.82,17.86,59600.0
2005-07-13 11:00:00,17.86,17.98,17.84,17.95,90200.0,17.86,17.98,17.84,17.95,90200.0
2005-07-13 11:30:00,17.96,17.98,17.88,17.9,37200.0,17.96,17.98,17.88,17.9,37200.0
2005-07-13 12:00:00,17.9,17.95,17.89,17.91,28800.0,17.9,17.95,17.89,17.91,28800.0
2005-07-13 12:30:00,17.91,17.93,17.88,17.89,14700.0,17.91,17.93,17.88,17.89,14700.0
2005-07-13 13:00:00,17.89,17.9,17.87,17.88,18200.0,17.89,17.9,17.87,17.88,18200.0
2005-07-13 13:30:00,17.9,17.94,17.87,17.91,41000.0,17.9,17.94,17.87,17.91,41000.0
2005-07-13 14:00:00,17.9,17.92,17.87,17.88,36100.0,17.9,17.92,17.87,17.88,36100.0
2005-07-13 14:30:00,17.87,17.93,17.85,17.89,37700.0,17.87,17.93,17.85,17.89,37700.0
2005-07-13 15:00:00,17.88,17.95,17.87,17.91,31100.0,17.88,17.95,17.87,17.91,31100.0
2005-07-13 15:30:00,17.91,17.93,17.86,17.9,72800.0,17.91,17.93,17.86,17.9,72800.0
2005-07-14 09:30:00,17.95,18.0,17.88,17.9,43600.0,17.95,18.0,17.88,17.9,43600.0
2005-07-14 10:00:00,17.9,18.0,17.89,17.99,34100.0,17.9,18.0,17.89,17.99,34100.0
2005-07-14 10:30:00,17.99,18.0,17.96,17.99,35800.0,17.99,18.0,17.96,17.99,35800.0
2005-07-14 11:00:00,17.99,18.0,17.95,17.95,18100.0,17.99,18.0,17.95,17.95,18100.0
2005-07-14 11:30:00,17.95,18.0,17.95,17.99,18400.0,17.95,18.0,17.95,17.99,18400.0
2005-07-14 12:00:00,17.99,18.0,17.98,17.99,16500.0,17.99,18.0,17.98,17.99,16500.0
2005-07-14 12:30:00,17.99,18.0,17.97,17.97,24800.0,17.99,18.0,17.97,17.97,24800.0
2005-07-14 13:00:00,17.98,18.04,17.95,18.03,30200.0,17.98,18.04,17.95,18.03,30200.0
2005-07-14 13:30:00,18.03,18.05,17.94,18.01,25000.0,18.03,18.05,17.94,18.01,25000.0
2005-07-14 14:00:00,18.01,18.03,17.99,18.02,26500.0,18.01,18.03,17.99,18.02,26500.0
2005-07-14 14:30:00,18.01,18.04,18.0,18.02,25300.0,18.01,18.04,18.0,18.02,25300.0
2005-07-14 15:00:00,18.04,18.05,18.0,18.04,32700.0,18.04,18.05,18.0,18.04,32700.0
2005-07-14 15:30:00,18.05,18.1,17.91,18.09,122600.0,18.05,18.1,17.91,18.09,122600.0
2005-07-15 09:30:00,18.05,18.14,17.98,18.1,256800.0,18.05,18.14,17.98,18.1,256800.0
2005-07-15 10:00:00,18.1,18.13,17.95,17.96,62500.0,18.1,18.13,17.95,17.96,62500.0
2005-07-15 10:30:00,17.96,17.96,17.82,17.83,57500.0,17.96,17.96,17.82,17.83,57500.0
2005-07-15 11:00:00,17.84,17.86,17.73,17.74,49800.0,17.84,17.86,17.73,17.74,49800.0
2005-07-15 11:30:00,17.75,17.75,17.69,17.69,43000.0,17.75,17.75,17.69,17.69,43000.0
2005-07-15 12:00:00,17.7,17.71,17.57,17.6,49400.0,17.7,17.71,17.57,17.6,49400.0
2005-07-15 12:30:00,17.6,17.61,17.56,17.58,34400.0,17.6,17.61,17.56,17.58,34400.0
2005-07-15 13:00:00,17.58,17.78,17.58,17.64,64100.0,17.58,17.78,17.58,17.64,64100.0
2005-07-15 13:30:00,17.63,17.67,17.62,17.67,21400.0,17.63,17.67,17.62,17.67,21400.0
2005-07-15 14:00:00,17.67,17.76,17.64,17.76,50500.0,17.67,17.76,17.64,17.76,50500.0
2005-07-15 14:30:00,17.75,17.96,17.74,17.96,42600.0,17.75,17.96,17.74,17.96,42600.0
2005-07-15 15:00:00,17.95,17.97,17.87,17.87,52300.0,17.95,17.97,17.87,17.87,52300.0
2005-07-15 15:30:00,17.87,17.94,17.82,17.91,55900.0,17.87,17.94,17.82,17.91,55900.0
2005-07-18 09:30:00,17.7,17.99,17.7,17.97,55500.0,17.7,17.99,17.7,17.97,55500.0
2005-07-18 10:00:00,17.97,18.13,17.94,18.12,59400.0,17.97,18.13,17.94,18.12,59400.0
2005-07-18 10:30:00,18.13,18.13,18.0,18.01,54600.0,18.13,18.13,18.0,18.01,54600.0
2005-07-18 11:00:00,18.01,18.08,18.01,18.06,30500.0,18.01,18.08,18.01,18.06,30500.0
2005-07-18 11:30:00,18.05,18.06,17.91,17.93,27400.0,18.05,18.06,17.91,17.93,27400.0
2005-07-18 12:00:00,17.94,17.98,17.9,17.95,16800.0,17.94,17.98,17.9,17.95,16800.0
2005-07-18 12:30:00,17.97,18.09,17.95,18.07,22600.0,17.97,18.09,17.95,18.07,22600.0
2005-07-18 13:00:00,18.06,18.07,17.98,18.04,22200.0,18.06,18.07,17.98,18.04,22200.0
2005-07-18 13:30:00,18.04,18.1,18.0,18.02,53600.0,18.04,18.1,18.0,18.02,53600.0
2005-07-18 14:00:00,18.01,18.09,18.01,18.09,17400.0,18.01,18.09,18.01,18.09,17400.0
2005-07-18 14:30:00,18.09,18.1,18.08,18.1,20400.0,18.09,18.1,18.08,18.1,20400.0
2005-07-18 15:00:00,18.1,18.15,18.09,18.1,32500.0,18.1,18.15,18.09,18.1,32500.0
2005-07-18 15:30:00,18.1,18.15,18.02,18.06,115700.0,18.1,18.15,18.02,18.06,115700.0
2005-07-19 09:30:00,18.1,18.2,17.88,18.06,48200.0,18.1,18.2,17.88,18.06,48200.0
2005-07-19 10:00:00,18.06,18.27,18.03,18.27,36000.0,18.06,18.27,18.03,18.27,36000.0
2005-07-19 10:30:00,18.27,18.3,18.21,18.21,26100.0,18.27,18.3,18.21,18.21,26100.0
2005-07-19 11:00:00,18.21,18.27,18.19,18.26,25800.0,18.21,18.27,18.19,18.26,25800.0
2005-07-19 11:30:00,18.27,18.3,18.2,18.2,42200.0,18.27,18.3,18.2,18.2,42200.0
2005-07-19 12:00:00,18.2,18.22,18.12,18.12,39400.0,18.2,18.22,18.12,18.12,39400.0
2005-07-19 12:30:00,18.13,18.16,18.0,18.01,31800.0,18.13,18.16,18.0,18.01,31800.0
2005-07-19 13:00:00,18.0,18.07,17.99,18.03,25100.0,18.0,18.07,17.99,18.03,25100.0
2005-07-19 13:30:00,18.03,18.05,17.99,18.0,22000.0,18.03,18.05,17.99,18.0,22000.0
2005-07-19 14:00:00,18.0,18.0,17.93,17.97,38700.0,18.0,18.0,17.93,17.97,38700.0
2005-07-19 14:30:00,17.96,17.97,17.87,17.88,45100.0,17.96,17.97,17.87,17.88,45100.0
2005-07-19 15:00:00,17.88,17.93,17.85,17.91,38900.0,17.88,17.93,17.85,17.91,38900.0
2005-07-19 15:30:00,17.91,18.01,17.9,18.01,96800.0,17.91,18.01,17.9,18.01,96800.0
2005-07-20 09:30:00,17.99,18.05,17.82,17.89,72000.0,17.99,18.05,17.82,17.89,72000.0
2005-07-20 10:00:00,17.88,18.0,17.8,17.93,60500.0,17.88,18.0,17.8,17.93,60500.0
2005-07-20 10:30:00,17.93,18.01,17.88,18.0,62800.0,17.93,18.01,17.88,18.0,62800.0
2005-07-20 11:00:00,18.0,18.13,17.93,18.02,65900.0,18.0,18.13,17.93,18.02,65900.0
2005-07-20 11:30:00,18.02,18.05,17.97,17.99,52300.0,18.02,18.05,17.97,17.99,52300.0
2005-07-20 12:00:00,17.99,18.0,17.94,18.0,37200.0,17.99,18.0,17.94,18.0,37200.0
2005-07-20 12:30:00,18.0,18.06,17.99,18.06,35300.0,18.0,18.06,17.99,18.06,35300.0
2005-07-20 13:00:00,18.06,18.07,18.01,18.03,50700.0,18.06,18.07,18.01,18.03,50700.0
2005-07-20 13:30:00,18.04,18.04,17.93,17.96,71200.0,18.04,18.04,17.93,17.96,71200.0
2005-07-20 14:00:00,17.96,18.05,17.96,18.05,46100.0,17.96,18.05,17.96,18.05,46100.0
2005-07-20 14:30:00,18.05,18.08,17.98,18.0,57900.0,18.05,18.08,17.98,18.0,57900.0
2005-07-20 15:00:00,18.01,18.2,18.0,18.19,58600.0,18.01,18.2,18.0,18.19,58600.0
2005-07-20 15:30:00,18.2,18.37,18.2,18.34,132100.0,18.2,18.37,18.2,18.34,132100.0
2005-07-21 09:30:00,18.24,18.32,18.0,18.32,60600.0,18.24,18.32,18.0,18.32,60600.0
2005-07-21 10:00:00,18.32,18.39,18.27,18.39,70400.0,18.32,18.39,18.27,18.39,70400.0
2005-07-21 10:30:00,18.39,18.39,18.28,18.33,72900.0,18.39,18.39,18.28,18.33,72900.0
2005-07-21 11:00:00,18.33,18.35,18.28,18.28,31300.0,18.33,18.35,18.28,18.28,31300.0
2005-07-21 11:30:00,18.26,18.26,18.12,18.12,35700.0,18.26,18.26,18.12,18.12,35700.0
2005-07-21 12:00:00,18.12,18.13,18.08,18.12,22200.0,18.12,18.13,18.08,18.12,22200.0
2005-07-21 12:30:00,18.11,18.16,18.08,18.15,38600.0,18.11,18.16,18.08,18.15,38600.0
2005-07-21 13:00:00,18.15,18.17,18.12,18.14,19900.0,18.15,18.17,18.12,18.14,19900.0
2005-07-21 13:30:00,18.15,18.17,18.05,18.06,21600.0,18.15,18.17,18.05,18.06,21600.0
2005-07-21 14:00:00,18.05,18.08,17.96,17.97,23500.0,18.05,18.08,17.96,17.97,23500.0
2005-07-21 14:30:00,17.98,18.04,17.93,17.97,39300.0,17.98,18.04,17.93,17.97,39300.0
2005-07-21 15:00:00,17.95,18.12,17.93,18.12,26400.0,17.95,18.12,17.93,18.12,26400.0
2005-07-21 15:30:00,18.11,18.14,18.05,18.1,73500.0,18.11,18.14,18.05,18.1,73500.0
2005-07-22 09:30:00,18.12,18.28,18.12,18.19,32400.0,18.12,18.28,18.12,18.19,32400.0
2005-07-22 10:00:00,18.2,18.22,18.02,18.02,38400.0,18.2,18.22,18.02,18.02,38400.0
2005-07-22 10:30:00,18.01,18.02,17.78,17.78,45000.0,18.01,18.02,17.78,17.78,45000.0
2005-07-22 11:00:00,17.78,17.8,17.63,17.63,64400.0,17.78,17.8,17.63,17.63,64400.0
2005-07-22 11:30:00,17.63,17.63,17.56,17.57,49700.0,17.63,17.63,17.56,17.57,49700.0
2005-07-22 12:00:00,17.57,17.63,17.55,17.59,28300.0,17.57,17.63,17.55,17.59,28300.0
2005-07-22 12:30:00,17.59,17.6,17.52,17.54,54800.0,17.59,17.6,17.52,17.54,54800.0
2005-07-22 13:00:00,17.54,17.7,17.52,17.69,45900.0,17.54,17.7,17.52,17.69,45900.0
2005-07-22 13:30:00,17.69,17.69,17.6,17.6,21700.0,17.69,17.69,17.6,17.6,21700.0
2005-07-22 14:00:00,17.61,17.64,17.58,17.59,42100.0,17.61,17.64,17.58,17.59,42100.0
2005-07-22 14:30:00,17.59,17.76,17.5,17.74,43600.0,17.59,17.76,17.5,17.74,43600.0
2005-07-22 15:00:00,17.73,17.82,17.7,17.79,50000.0,17.73,17.82,17.7,17.79,50000.0
2005-07-22 15:30:00,17.79,17.98,17.77,17.93,97400.0,17.79,17.98,17.77,17.93,97400.0
2005-07-25 09:30:00,17.88,17.99,17.79,17.94,44300.0,17.88,17.99,17.79,17.94,44300.0
2005-07-25 10:00:00,17.96,17.99,17.92,17.97,31500.0,17.96,17.99,17.92,17.97,31500.0
2005-07-25 10:30:00,17.97,18.14,17.96,18.12,35100.0,17.97,18.14,17.96,18.12,35100.0
2005-07-25 11:00:00,18.12,18.14,17.91,17.91,30900.0,18.12,18.14,17.91,17.91,30900.0
2005-07-25 11:30:00,17.9,17.92,17.87,17.9,16900.0,17.9,17.92,17.87,17.9,16900.0
2005-07-25 12:00:00,17.9,17.9,17.82,17.85,17700.0,17.9,17.9,17.82,17.85,17700.0
2005-07-25 12:30:00,17.85,17.92,17.83,17.91,22100.0,17.85,17.92,17.83,17.91,22100.0
2005-07-25 13:00:00,17.91,17.96,17.91,17.93,26900.0,17.91,17.96,17.91,17.93,26900.0
2005-07-25 13:30:00,17.94,17.97,17.92,17.94,55200.0,17.94,17.97,17.92,17.94,55200.0
2005-07-25 14:00:00,17.92,17.96,17.89,17.96,24500.0,17.92,17.96,17.89,17.96,24500.0
2005-07-25 14:30:00,17.96,17.97,17.9,17.93,25400.0,17.96,17.97,17.9,17.93,25400.0
2005-07-25 15:00:00,17.91,18.05,17.89,18.04,41400.0,17.91,18.05,17.89,18.04,41400.0
2005-07-25 15:30:00,18.04,18.04,17.94,17.95,68500.0,18.04,18.04,17.94,17.95,68500.0
2005-07-26 09:30:00,18.02,18.17,17.98,18.0,58400.0,18.02,18.17,17.98,18.0,58400.0
2005-07-26 10:00:00,18.0,18.0,17.88,17.89,38200.0,18.0,18.0,17.88,17.89,38200.0
2005-07-26 10:30:00,17.89,17.9,17.82,17.85,29500.0,17.89,17.9,17.82,17.85,29500.0
2005-07-26 11:00:00,17.86,17.89,17.86,17.88,11900.0,17.86,17.89,17.86,17.88,11900.0
2005-07-26 11:30:00,17.89,17.89,17.75,17.83,36800.0,17.89,17.89,17.75,17.83,36800.0
2005-07-26 12:00:00,17.83,17.83,17.7,17.72,22400.0,17.83,17.83,17.7,17.72,22400.0
2005-07-26 12:30:00,17.72,17.76,17.56,17.76,61800.0,17.72,17.76,17.56,17.76,61800.0
2005-07-26 13:00:00,17.75,17.78,17.71,17.77,16900.0,17.75,17.78,17.71,17.77,16900.0
2005-07-26 13:30:00,17.77,17.85,17.77,17.8,32100.0,17.77,17.85,17.77,17.8,32100.0
2005-07-26 14:00:00,17.79,17.82,17.79,17.81,18400.0,17.79,17.82,17.79,17.81,18400.0
2005-07-26 14:30:00,17.81,17.82,17.69,17.73,54100.0,17.81,17.82,17.69,17.73,54100.0
2005-07-26 15:00:00,17.74,17.77,17.68,17.72,52800.0,17.74,17.77,17.68,17.72,52800.0
2005-07-26 15:30:00,17.72,17.9,17.72,17.82,87700.0,17.72,17.9,17.72,17.82,87700.0
2005-07-27 09:30:00,17.9,18.0,17.81,17.91,88100.0,17.9,18.0,17.81,17.91,88100.0
2005-07-27 10:00:00,17.89,17.89,17.63,17.63,36000.0,17.89,17.89,17.63,17.63,36000.0
2005-07-27 10:30:00,17.64,17.81,17.62,17.8,62600.0,17.64,17.81,17.62,17.8,62600.0
2005-07-27 11:00:00,17.8,17.86,17.8,17.82,167900.0,17.8,17.86,17.8,17.82,167900.0
2005-07-27 11:30:00,17.82,17.87,17.8,17.87,118100.0,17.82,17.87,17.8,17.87,118100.0
2005-07-27 12:00:00,17.87,18.13,17.87,18.11,51600.0,17.87,18.13,17.87,18.11,51600.0
2005-07-27 12:30:00,18.11,18.11,18.02,18.03,36500.0,18.11,18.11,18.02,18.03,36500.0
2005-07-27 13:00:00,18.04,18.04,17.99,18.0,30000.0,18.04,18.04,17.99,18.0,30000.0
2005-07-27 13:30:00,18.0,18.07,17.99,18.05,40100.0,18.0,18.07,17.99,18.05,40100.0
2005-07-27 14:00:00,18.06,18.16,18.04,18.09,47500.0,18.06,18.16,18.04,18.09,47500.0
2005-07-27 14:30:00,18.1,18.12,17.98,17.98,47100.0,18.1,18.12,17.98,17.98,47100.0
2005-07-27 15:00:00,17.99,18.0,17.94,17.95,50900.0,17.99,18.0,17.94,17.95,50900.0
2005-07-27 15:30:00,17.96,18.1,17.95,18.05,74900.0,17.96,18.1,17.95,18.05,74900.0
2005-07-28 09:30:00,18.0,18.21,17.95,18.18,53100.0,18.0,18.21,17.95,18.18,53100.0
2005-07-28 10:00:00,18.18,18.19,17.98,18.11,44000.0,18.18,18.19,17.98,18.11,44000.0
2005-07-28 10:30:00,18.12,18.24,18.09,18.21,29300.0,18.12,18.24,18.09,18.21,29300.0
2005-07-28 11:00:00,18.21,18.22,18.09,18.09,15100.0,18.21,18.22,18.09,18.09,15100.0
2005-07-28 11:30:00,18.09,18.2,18.08,18.18,23400.0,18.09,18.2,18.08,18.18,23400.0
2005-07-28 12:00:00,18.18,18.19,18.17,18.17,7600.0,18.18,18.19,18.17,18.17,7600.0
2005-07-28 12:30:00,18.16,18.16,18.13,18.13,4500.0,18.16,18.16,18.13,18.13,4500.0
2005-07-28 13:00:00,18.13,18.15,18.13,18.15,26400.0,18.13,18.15,18.13,18.15,26400.0
2005-07-28 13:30:00,18.16,18.19,18.14,18.18,16200.0,18.16,18.19,18.14,18.18,16200.0
2005-07-28 14:00:00,18.18,18.2,18.12,18.2,22100.0,18.18,18.2,18.12,18.2,22100.0
2005-07-28 14:30:00,18.2,18.25,18.2,18.23,17700.0,18.2,18.25,18.2,18.23,17700.0
2005-07-28 15:00:00,18.22,18.24,18.19,18.23,14200.0,18.22,18.24,18.19,18.23,14200.0
2005-07-28 15:30:00,18.23,18.24,18.18,18.23,44200.0,18.23,18.24,18.18,18.23,44200.0
2005-07-29 09:30:00,18.18,18.38,18.16,18.36,149600.0,18.18,18.38,18.16,18.36,149600.0
2005-07-29 10:00:00,18.36,18.48,18.36,18.37,178300.0,18.36,18.48,18.36,18.37,178300.0
2005-07-29 10:30:00,18.37,18.39,18.25,18.35,64400.0,18.37,18.39,18.25,18.35,64400.0
2005-07-29 11:00:00,18.35,18.38,18.27,18.28,123300.0,18.35,18.38,18.27,18.28,123300.0
2005-07-29 11:30:00,18.28,18.35,18.28,18.28,41800.0,18.28,18.35,18.28,18.28,41800.0
2005-07-29 12:00:00,18.29,18.34,18.28,18.32,29600.0,18.29,18.34,18.28,18.32,29600.0
2005-07-29 12:30:00,18.32,18.38,18.3,18.38,45700.0,18.32,18.38,18.3,18.38,45700.0
2005-07-29 13:00:00,18.38,18.39,18.35,18.37,18200.0,18.38,18.39,18.35,18.37,18200.0
2005-07-29 13:30:00,18.37,18.43,18.37,18.43,24400.0,18.37,18.43,18.37,18.43,24400.0
2005-07-29 14:00:00,18.43,18.5,18.41,18.44,50800.0,18.43,18.5,18.41,18.44,50800.0
2005-07-29 14:30:00,18.43,18.46,18.42,18.43,22900.0,18.43,18.46,18.42,18.43,22900.0
2005-07-29 15:00:00,18.43,18.45,18.36,18.41,53400.0,18.43,18.45,18.36,18.41,53400.0
2005-07-29 15:30:00,18.41,18.53,18.37,18.5,136800.0,18.41,18.53,18.37,18.5,136800.0
2005-08-01 09:30:00,18.54,18.6,18.41,18.55,156900.0,18.54,18.6,18.41,18.55,156900.0
2005-08-01 10:00:00,18.56,18.78,18.5,18.77,100100.0,18.56,18.78,18.5,18.77,100100.0
2005-08-01 10:30:00,18.77,18.78,18.67,18.68,125300.0,18.77,18.78,18.67,18.68,125300.0
2005-08-01 11:00:00,18.68,18.68,18.51,18.56,47300.0,18.68,18.68,18.51,18.56,47300.0
2005-08-01 11:30:00,18.55,18.63,18.55,18.62,18600.0,18.55,18.63,18.55,18.62,18600.0
2005-08-01 12:00:00,18.61,18.74,18.61,18.73,37600.0,18.61,18.74,18.61,18.73,37600.0
2005-08-01 12:30:00,18.74,18.75,18.65,18.68,34600.0,18.74,18.75,18.65,18.68,34600.0
2005-08-01 13:00:00,18.68,18.7,18.61,18.65,41200.0,18.68,18.7,18.61,18.65,41200.0
2005-08-01 13:30:00,18.66,18.75,18.65,18.73,27100.0,18.66,18.75,18.65,18.73,27100.0
2005-08-01 14:00:00,18.75,18.88,18.72,18.85,45500.0,18.75,18.88,18.72,18.85,45500.0
2005-08-01 14:30:00,18.85,18.94,18.8,18.8,112100.0,18.85,18.94,18.8,18.8,112100.0
2005-08-01 15:00:00,18.81,18.83,18.79,18.8,35600.0,18.81,18.83,18.79,18.8,35600.0
2005-08-01 15:30:00,18.8,18.81,18.65,18.7,104400.0,18.8,18.81,18.65,18.7,104400.0
2005-08-02 09:30:00,18.7,18.76,18.58,18.65,45200.0,18.7,18.76,18.58,18.65,45200.0
2005-08-02 10:00:00,18.63,18.8,18.63,18.78,29400.0,18.63,18.8,18.63,18.78,29400.0
2005-08-02 10:30:00,18.75,18.92,18.71,18.89,37400.0,18.75,18.92,18.71,18.89,37400.0
2005-08-02 11:00:00,18.89,18.9,18.74,18.76,26500.0,18.89,18.9,18.74,18.76,26500.0
2005-08-02 11:30:00,18.75,18.85,18.75,18.83,26400.0,18.75,18.85,18.75,18.83,26400.0
2005-08-02 12:00:00,18.83,18.83,18.77,18.79,51100.0,18.83,18.83,18.77,18.79,51100.0
2005-08-02 12:30:00,18.79,18.79,18.64,18.64,43500.0,18.79,18.79,18.64,18.64,43500.0
2005-08-02 13:00:00,18.65,18.74,18.64,18.74,33700.0,18.65,18.74,18.64,18.74,33700.0
2005-08-02 13:30:00,18.75,18.79,18.74,18.78,135900.0,18.75,18.79,18.74,18.78,135900.0
2005-08-02 14:00:00,18.78,18.81,18.75,18.76,209800.0,18.78,18.81,18.75,18.76,209800.0
2005-08-02 14:30:00,18.76,18.78,18.66,18.68,126400.0,18.76,18.78,18.66,18.68,126400.0
2005-08-02 15:00:00,18.68,18.73,18.63,18.67,63900.0,18.68,18.73,18.63,18.67,63900.0
2005-08-02 15:30:00,18.67,18.77,18.62,18.74,245800.0,18.67,18.77,18.62,18.74,245800.0
2005-08-03 09:30:00,18.57,18.69,18.42,18.46,83700.0,18.57,18.69,18.42,18.46,83700.0
2005-08-03 10:00:00,18.45,18.51,18.39,18.4,106300.0,18.45,18.51,18.39,18.4,106300.0
2005-08-03 10:30:00,18.42,18.44,18.28,18.29,205700.0,18.42,18.44,18.28,18.29,205700.0
2005-08-03 11:00:00,18.29,18.3,18.12,18.16,59000.0,18.29,18.3,18.12,18.16,59000.0
2005-08-03 11:30:00,18.15,18.19,18.05,18.12,57600.0,18.15,18.19,18.05,18.12,57600.0
2005-08-03 12:00:00,18.12,18.16,18.1,18.14,31700.0,18.12,18.16,18.1,18.14,31700.0
2005-08-03 12:30:00,18.14,18.19,18.11,18.13,28200.0,18.14,18.19,18.11,18.13,28200.0
2005-08-03 13:00:00,18.12,18.24,18.12,18.15,46900.0,18.12,18.24,18.12,18.15,46900.0
2005-08-03 13:30:00,18.15,18.15,18.0,18.03,90900.0,18.15,18.15,18.0,18.03,90900.0
2005-08-03 14:00:00,18.03,18.08,17.92,17.94,62600.0,18.03,18.08,17.92,17.94,62600.0
2005-08-03 14:30:00,17.95,18.02,17.95,18.02,50600.0,17.95,18.02,17.95,18.02,50600.0
2005-08-03 15:00:00,18.02,18.11,18.02,18.06,57300.0,18.02,18.11,18.02,18.06,57300.0
2005-08-03 15:30:00,18.06,18.16,18.06,18.13,193900.0,18.06,18.16,18.06,18.13,193900.0
2005-08-04 09:30:00,18.02,18.19,17.9,17.98,38900.0,18.02,18.19,17.9,17.98,38900.0
2005-08-04 10:00:00,17.97,18.04,17.91,18.04,37000.0,17.97,18.04,17.91,18.04,37000.0
2005-08-04 10:30:00,18.04,18.04,17.99,18.01,31700.0,18.04,18.04,17.99,18.01,31700.0
2005-08-04 11:00:00,18.01,18.02,17.91,17.92,50100.0,18.01,18.02,17.91,17.92,50100.0
2005-08-04 11:30:00,17.92,17.93,17.77,17.77,52000.0,17.92,17.93,17.77,17.77,52000.0
2005-08-04 12:00:00,17.8,17.81,17.76,17.81,25900.0,17.8,17.81,17.76,17.81,25900.0
2005-08-04 12:30:00,17.8,17.85,17.74,17.76,25100.0,17.8,17.85,17.74,17.76,25100.0
2005-08-04 13:00:00,17.76,17.86,17.76,17.85,50800.0,17.76,17.86,17.76,17.85,50800.0
2005-08-04 13:30:00,17.85,17.95,17.85,17.94,45200.0,17.85,17.95,17.85,17.94,45200.0
2005-08-04 14:00:00,17.93,17.98,17.93,17.98,15600.0,17.93,17.98,17.93,17.98,15600.0
2005-08-04 14:30:00,17.98,18.02,17.98,17.99,45000.0,17.98,18.02,17.98,17.99,45000.0
2005-08-04 15:00:00,17.99,18.01,17.93,17.96,98600.0,17.99,18.01,17.93,17.96,98600.0
2005-08-04 15:30:00,17.96,17.99,17.87,17.87,80300.0,17.96,17.99,17.87,17.87,80300.0
2005-08-05 09:30:00,17.9,17.9,17.66,17.82,61300.0,17.9,17.9,17.66,17.82,61300.0
2005-08-05 10:00:00,17.82,17.82,17.64,17.64,22500.0,17.82,17.82,17.64,17.64,22500.0
2005-08-05 10:30:00,17.68,17.76,17.65,17.76,25300.0,17.68,17.76,17.65,17.76,25300.0
2005-08-05 11:00:00,17.74,17.76,17.64,17.65,18800.0,17.74,17.76,17.64,17.65,18800.0
2005-08-05 11:30:00,17.64,17.66,17.53,17.54,64500.0,17.64,17.66,17.53,17.54,64500.0
2005-08-05 12:00:00,17.54,17.55,17.5,17.53,59700.0,17.54,17.55,17.5,17.53,59700.0
2005-08-05 12:30:00,17.53,17.55,17.51,17.54,24100.0,17.53,17.55,17.51,17.54,24100.0
2005-08-05 13:00:00,17.53,17.57,17.53,17.54,45100.0,17.53,17.57,17.53,17.54,45100.0
2005-08-05 13:30:00,17.54,17.54,17.49,17.53,149000.0,17.54,17.54,17.49,17.53,149000.0
2005-08-05 14:00:00,17.51,17.52,17.49,17.5,98200.0,17.51,17.52,17.49,17.5,98200.0
2005-08-05 14:30:00,17.5,17.55,17.49,17.5,47400.0,17.5,17.55,17.49,17.5,47400.0
2005-08-05 15:00:00,17.5,17.57,17.47,17.53,98800.0,17.5,17.57,17.47,17.53,98800.0
2005-08-05 15:30:00,17.53,17.6,17.49,17.53,100300.0,17.53,17.6,17.49,17.53,100300.0
2005-08-08 09:30:00,17.5,17.67,17.43,17.58,29900.0,17.5,17.67,17.43,17.58,29900.0
2005-08-08 10:00:00,17.58,17.61,17.46,17.46,19800.0,17.58,17.61,17.46,17.46,19800.0
2005-08-08 10:30:00,17.46,17.52,17.32,17.34,40700.0,17.46,17.52,17.32,17.34,40700.0
2005-08-08 11:00:00,17.35,17.4,17.31,17.39,47900.0,17.35,17.4,17.31,17.39,47900.0
2005-08-08 11:30:00,17.4,17.4,17.31,17.38,53000.0,17.4,17.4,17.31,17.38,53000.0
2005-08-08 12:00:00,17.38,17.4,17.34,17.4,57400.0,17.38,17.4,17.34,17.4,57400.0
2005-08-08 12:30:00,17.36,17.4,17.35,17.4,39200.0,17.36,17.4,17.35,17.4,39200.0
2005-08-08 13:00:00,17.4,17.4,17.3,17.35,52900.0,17.4,17.4,17.3,17.35,52900.0
2005-08-08 13:30:00,17.36,17.43,17.35,17.43,26900.0,17.36,17.43,17.35,17.43,26900.0
2005-08-08 14:00:00,17.43,17.43,17.35,17.36,22700.0,17.43,17.43,17.35,17.36,22700.0
2005-08-08 14:30:00,17.36,17.38,17.34,17.35,19100.0,17.36,17.38,17.34,17.35,19100.0
2005-08-08 15:00:00,17.36,17.38,17.34,17.38,20400.0,17.36,17.38,17.34,17.38,20400.0
2005-08-08 15:30:00,17.38,17.38,17.25,17.38,81400.0,17.38,17.38,17.25,17.38,81400.0
2005-08-09 09:30:00,17.39,17.48,17.28,17.37,32200.0,17.39,17.48,17.28,17.37,32200.0
2005-08-09 10:00:00,17.37,17.37,17.29,17.31,14100.0,17.37,17.37,17.29,17.31,14100.0
2005-08-09 10:30:00,17.31,17.36,17.3,17.34,21800.0,17.31,17.36,17.3,17.34,21800.0
2005-08-09 11:00:00,17.34,17.36,17.32,17.33,23200.0,17.34,17.36,17.32,17.33,23200.0
2005-08-09 11:30:00,17.34,17.35,17.32,17.32,15000.0,17.34,17.35,17.32,17.32,15000.0
2005-08-09 12:00:00,17.33,17.34,17.28,17.28,22200.0,17.33,17.34,17.28,17.28,22200.0
2005-08-09 12:30:00,17.28,17.29,17.24,17.24,47800.0,17.28,17.29,17.24,17.24,47800.0
2005-08-09 13:00:00,17.24,17.26,17.18,17.19,35900.0,17.24,17.26,17.18,17.19,35900.0
2005-08-09 13:30:00,17.19,17.25,17.18,17.24,26400.0,17.19,17.25,17.18,17.24,26400.0
2005-08-09 14:00:00,17.24,17.24,17.18,17.18,58500.0,17.24,17.24,17.18,17.18,58500.0
2005-08-09 14:30:00,17.2,17.25,17.19,17.23,51600.0,17.2,17.25,17.19,17.23,51600.0
2005-08-09 15:00:00,17.23,17.23,17.17,17.2,143400.0,17.23,17.23,17.17,17.2,143400.0
2005-08-09 15:30:00,17.19,17.2,17.17,17.2,75800.0,17.19,17.2,17.17,17.2,75800.0
2005-08-10 09:30:00,17.25,17.35,17.19,17.35,36400.0,17.25,17.35,17.19,17.35,36400.0
2005-08-10 10:00:00,17.35,17.48,17.31,17.43,57800.0,17.35,17.48,17.31,17.43,57800.0
2005-08-10 10:30:00,17.43,17.5,17.28,17.37,218000.0,17.43,17.5,17.28,17.37,218000.0
2005-08-10 11:00:00,17.36,17.4,17.29,17.36,111400.0,17.36,17.4,17.29,17.36,111400.0
2005-08-10 11:30:00,17.37,17.4,17.25,17.28,97800.0,17.37,17.4,17.25,17.28,97800.0
2005-08-10 12:00:00,17.27,17.27,17.19,17.22,57100.0,17.27,17.27,17.19,17.22,57100.0
2005-08-10 12:30:00,17.21,17.21,17.01,17.07,82700.0,17.21,17.21,17.01,17.07,82700.0
2005-08-10 13:00:00,17.07,17.15,17.07,17.13,55000.0,17.07,17.15,17.07,17.13,55000.0
2005-08-10 13:30:00,17.13,17.16,17.02,17.11,113900.0,17.13,17.16,17.02,17.11,113900.0
2005-08-10 14:00:00,17.14,17.14,17.06,17.1,110700.0,17.14,17.14,17.06,17.1,110700.0
2005-08-10 14:30:00,17.11,17.14,17.1,17.14,36000.0,17.11,17.14,17.1,17.14,36000.0
2005-08-10 15:00:00,17.14,17.14,17.0,17.06,107700.0,17.14,17.14,17.0,17.06,107700.0
2005-08-10 15:30:00,17.06,17.17,17.02,17.1,92700.0,17.06,17.17,17.02,17.1,92700.0
2005-08-11 09:30:00,17.17,17.25,17.13,17.23,48700.0,17.17,17.25,17.13,17.23,48700.0
2005-08-11 10:00:00,17.23,17.49,17.23,17.43,77100.0,17.23,17.49,17.23,17.43,77100.0
2005-08-11 10:30:00,17.43,17.46,17.43,17.45,27700.0,17.43,17.46,17.43,17.45,27700.0
2005-08-11 11:00:00,17.45,17.45,17.23,17.24,44600.0,17.45,17.45,17.23,17.24,44600.0
2005-08-11 11:30:00,17.24,17.24,17.21,17.22,28600.0,17.24,17.24,17.21,17.22,28600.0
2005-08-11 12:00:00,17.22,17.22,17.07,17.08,56600.0,17.22,17.22,17.07,17.08,56600.0
2005-08-11 12:30:00,17.09,17.2,17.08,17.17,42800.0,17.09,17.2,17.08,17.17,42800.0
2005-08-11 13:00:00,17.17,17.2,17.15,17.19,31900.0,17.17,17.2,17.15,17.19,31900.0
2005-08-11 13:30:00,17.19,17.19,17.15,17.17,33000.0,17.19,17.19,17.15,17.17,33000.0
2005-08-11 14:00:00,17.17,17.18,17.12,17.15,33300.0,17.17,17.18,17.12,17.15,33300.0
2005-08-11 14:30:00,17.15,17.21,17.15,17.18,50300.0,17.15,17.21,17.15,17.18,50300.0
2005-08-11 15:00:00,17.18,17.25,17.18,17.25,64900.0,17.18,17.25,17.18,17.25,64900.0
2005-08-11 15:30:00,17.25,17.32,17.22,17.26,90500.0,17.25,17.32,17.22,17.26,90500.0
2005-08-12 09:30:00,17.19,17.21,17.02,17.11,56900.0,17.19,17.21,17.02,17.11,56900.0
2005-08-12 10:00:00,17.11,17.19,17.0,17.19,52800.0,17.11,17.19,17.0,17.19,52800.0
2005-08-12 10:30:00,17.19,17.19,17.1,17.18,25600.0,17.19,17.19,17.1,17.18,25600.0
2005-08-12 11:00:00,17.18,17.3,17.12,17.12,55200.0,17.18,17.3,17.12,17.12,55200.0
2005-08-12 11:30:00,17.12,17.26,17.12,17.15,32800.0,17.12,17.26,17.12,17.15,32800.0
2005-08-12 12:00:00,17.15,17.23,17.15,17.18,19200.0,17.15,17.23,17.15,17.18,19200.0
2005-08-12 12:30:00,17.19,17.2,17.13,17.15,21500.0,17.19,17.2,17.13,17.15,21500.0
2005-08-12 13:00:00,17.15,17.17,17.15,17.15,14500.0,17.15,17.17,17.15,17.15,14500.0
2005-08-12 13:30:00,17.17,17.17,17.01,17.04,52900.0,17.17,17.17,17.01,17.04,52900.0
2005-08-12 14:00:00,17.04,17.07,16.98,17.07,43900.0,17.04,17.07,16.98,17.07,43900.0
2005-08-12 14:30:00,17.07,17.07,16.98,17.03,40600.0,17.07,17.07,16.98,17.03,40600.0
2005-08-12 15:00:00,17.04,17.22,17.03,17.21,69500.0,17.04,17.22,17.03,17.21,69500.0
2005-08-12 15:30:00,17.21,17.28,17.15,17.28,121900.0,17.21,17.28,17.15,17.28,121900.0
2005-08-15 09:30:00,17.25,17.32,17.14,17.16,61300.0,17.25,17.32,17.14,17.16,61300.0
2005-08-15 10:00:00,17.16,17.19,17.07,17.11,45300.0,17.16,17.19,17.07,17.11,45300.0
2005-08-15 10:30:00,17.11,17.13,17.1,17.12,39400.0,17.11,17.13,17.1,17.12,39400.0
2005-08-15 11:00:00,17.11,17.16,17.08,17.08,63300.0,17.11,17.16,17.08,17.08,63300.0
2005-08-15 11:30:00,17.07,17.18,17.07,17.16,34100.0,17.07,17.18,17.07,17.16,34100.0
2005-08-15 12:00:00,17.15,17.36,17.15,17.3,65700.0,17.15,17.36,17.15,17.3,65700.0
2005-08-15 12:30:00,17.3,17.33,17.26,17.28,41800.0,17.3,17.33,17.26,17.28,41800.0
2005-08-15 13:00:00,17.3,17.32,17.25,17.32,33500.0,17.3,17.32,17.25,17.32,33500.0
2005-08-15 13:30:00,17.31,17.38,17.28,17.35,48900.0,17.31,17.38,17.28,17.35,48900.0
2005-08-15 14:00:00,17.34,17.35,17.27,17.27,24700.0,17.34,17.35,17.27,17.27,24700.0
2005-08-15 14:30:00,17.27,17.34,17.19,17.27,61900.0,17.27,17.34,17.19,17.27,61900.0
2005-08-15 15:00:00,17.27,17.28,17.18,17.24,48900.0,17.27,17.28,17.18,17.24,48900.0
2005-08-15 15:30:00,17.22,17.25,17.18,17.19,78200.0,17.22,17.25,17.18,17.19,78200.0
2005-08-16 09:30:00,17.18,17.33,17.1,17.2,39000.0,17.18,17.33,17.1,17.2,39000.0
2005-08-16 10:00:00,17.2,17.2,17.1,17.15,27500.0,17.2,17.2,17.1,17.15,27500.0
2005-08-16 10:30:00,17.13,17.14,16.91,16.95,46500.0,17.13,17.14,16.91,16.95,46500.0
2005-08-16 11:00:00,16.95,17.04,16.89,16.9,54400.0,16.95,17.04,16.89,16.9,54400.0
2005-08-16 11:30:00,16.9,16.93,16.83,16.84,47000.0,16.9,16.93,16.83,16.84,47000.0
2005-08-16 12:00:00,16.84,16.94,16.83,16.92,93200.0,16.84,16.94,16.83,16.92,93200.0
2005-08-16 12:30:00,16.94,16.96,16.9,16.93,50900.0,16.94,16.96,16.9,16.93,50900.0
2005-08-16 13:00:00,16.92,16.95,16.91,16.94,49800.0,16.92,16.95,16.91,16.94,49800.0
2005-08-16 13:30:00,16.95,16.97,16.93,16.95,75100.0,16.95,16.97,16.93,16.95,75100.0
2005-08-16 14:00:00,16.95,16.98,16.94,16.98,121300.0,16.95,16.98,16.94,16.98,121300.0
2005-08-16 14:30:00,16.98,17.01,16.95,16.97,284400.0,16.98,17.01,16.95,16.97,284400.0
2005-08-16 15:00:00,16.98,17.03,16.94,17.0,133500.0,16.98,17.03,16.94,17.0,133500.0
2005-08-16 15:30:00,16.99,17.08,16.98,16.99,304100.0,16.99,17.08,16.98,16.99,304100.0
2005-08-17 09:30:00,17.01,17.19,16.92,16.95,64700.0,17.01,17.19,16.92,16.95,64700.0
2005-08-17 10:00:00,16.94,17.08,16.93,16.96,65700.0,16.94,17.08,16.93,16.96,65700.0
2005-08-17 10:30:00,16.96,16.99,16.89,16.89,71400.0,16.96,16.99,16.89,16.89,71400.0
2005-08-17 11:00:00,16.89,16.97,16.87,16.91,86900.0,16.89,16.97,16.87,16.91,86900.0
2005-08-17 11:30:00,16.91,16.95,16.83,16.87,73100.0,16.91,16.95,16.83,16.87,73100.0
2005-08-17 12:00:00,16.87,16.96,16.86,16.94,48900.0,16.87,16.96,16.86,16.94,48900.0
2005-08-17 12:30:00,16.94,16.98,16.89,16.94,52100.0,16.94,16.98,16.89,16.94,52100.0
2005-08-17 13:00:00,16.94,16.95,16.84,16.87,42900.0,16.94,16.95,16.84,16.87,42900.0
2005-08-17 13:30:00,16.88,16.92,16.88,16.91,56300.0,16.88,16.92,16.88,16.91,56300.0
2005-08-17 14:00:00,16.92,16.98,16.88,16.98,64600.0,16.92,16.98,16.88,16.98,64600.0
2005-08-17 14:30:00,16.97,17.14,16.93,16.97,108000.0,16.97,17.14,16.93,16.97,108000.0
2005-08-17 15:00:00,16.97,16.97,16.9,16.94,114900.0,16.97,16.97,16.9,16.94,114900.0
2005-08-17 15:30:00,16.94,17.16,16.89,16.94,356300.0,16.94,17.16,16.89,16.94,356300.0
2005-08-18 09:30:00,18.24,19.28,18.15,18.99,1747800.0,18.24,19.28,18.15,18.99,1747800.0
2005-08-18 10:00:00,18.99,18.99,18.38,18.84,644400.0,18.99,18.99,18.38,18.84,644400.0
2005-08-18 10:30:00,18.83,18.93,18.76,18.84,284400.0,18.83,18.93,18.76,18.84,284400.0
2005-08-18 11:00:00,18.84,18.93,18.83,18.93,364100.0,18.84,18.93,18.83,18.93,364100.0
2005-08-18 11:30:00,18.92,19.07,18.87,18.95,439900.0,18.92,19.07,18.87,18.95,439900.0
2005-08-18 12:00:00,18.95,19.0,18.81,18.88,287000.0,18.95,19.0,18.81,18.88,287000.0
2005-08-18 12:30:00,18.88,18.94,18.88,18.89,147200.0,18.88,18.94,18.88,18.89,147200.0
2005-08-18 13:00:00,18.9,18.9,18.8,18.85,243500.0,18.9,18.9,18.8,18.85,243500.0
2005-08-18 13:30:00,18.85,18.89,18.83,18.85,156500.0,18.85,18.89,18.83,18.85,156500.0
2005-08-18 14:00:00,18.84,18.88,18.8,18.84,221700.0,18.84,18.88,18.8,18.84,221700.0
2005-08-18 14:30:00,18.84,18.87,18.6,18.75,242400.0,18.84,18.87,18.6,18.75,242400.0
2005-08-18 15:00:00,18.76,18.76,18.56,18.58,325300.0,18.76,18.76,18.56,18.58,325300.0
2005-08-18 15:30:00,18.59,18.61,18.33,18.5,1954100.0,18.59,18.61,18.33,18.5,1954100.0
2005-08-19 09:30:00,18.66,18.67,18.44,18.59,339300.0,18.66,18.67,18.44,18.59,339300.0
2005-08-19 10:00:00,18.59,18.67,18.42,18.57,187700.0,18.59,18.67,18.42,18.57,187700.0
2005-08-19 10:30:00,18.58,18.61,18.56,18.59,119300.0,18.58,18.61,18.56,18.59,119300.0
2005-08-19 11:00:00,18.6,18.61,18.54,18.59,96900.0,18.6,18.61,18.54,18.59,96900.0
2005-08-19 11:30:00,18.6,18.61,18.57,18.58,124100.0,18.6,18.61,18.57,18.58,124100.0
2005-08-19 12:00:00,18.59,18.61,18.58,18.6,93900.0,18.59,18.61,18.58,18.6,93900.0
2005-08-19 12:30:00,18.6,18.61,18.58,18.59,72700.0,18.6,18.61,18.58,18.59,72700.0
2005-08-19 13:00:00,18.6,18.6,18.51,18.59,80400.0,18.6,18.6,18.51,18.59,80400.0
2005-08-19 13:30:00,18.6,18.66,18.58,18.63,87500.0,18.6,18.66,18.58,18.63,87500.0
2005-08-19 14:00:00,18.65,18.65,18.55,18.57,108600.0,18.65,18.65,18.55,18.57,108600.0
2005-08-19 14:30:00,18.56,18.65,18.5,18.5,154100.0,18.56,18.65,18.5,18.5,154100.0
2005-08-19 15:00:00,18.51,18.61,18.48,18.61,105400.0,18.51,18.61,18.48,18.61,105400.0
2005-08-19 15:30:00,18.61,18.62,18.5,18.5,189600.0,18.61,18.62,18.5,18.5,189600.0
2005-08-22 09:30:00,18.63,18.72,18.48,18.7,81000.0,18.63,18.72,18.48,18.7,81000.0
2005-08-22 10:00:00,18.69,18.91,18.68,18.91,55700.0,18.69,18.91,18.68,18.91,55700.0
2005-08-22 10:30:00,18.92,18.93,18.82,18.87,66000.0,18.92,18.93,18.82,18.87,66000.0
2005-08-22 11:00:00,18.87,18.87,18.73,18.79,44800.0,18.87,18.87,18.73,18.79,44800.0
2005-08-22 11:30:00,18.79,18.87,18.72,18.85,53200.0,18.79,18.87,18.72,18.85,53200.0
2005-08-22 12:00:00,18.84,18.85,18.63,18.69,56200.0,18.84,18.85,18.63,18.69,56200.0
2005-08-22 12:30:00,18.68,18.68,18.58,18.64,96600.0,18.68,18.68,18.58,18.64,96600.0
2005-08-22 13:00:00,18.64,18.65,18.56,18.63,55500.0,18.64,18.65,18.56,18.63,55500.0
2005-08-22 13:30:00,18.62,18.66,18.58,18.61,53700.0,18.62,18.66,18.58,18.61,53700.0
2005-08-22 14:00:00,18.59,18.61,18.55,18.58,50600.0,18.59,18.61,18.55,18.58,50600.0
2005-08-22 14:30:00,18.57,18.67,18.57,18.61,60400.0,18.57,18.67,18.57,18.61,60400.0
2005-08-22 15:00:00,18.61,18.62,18.55,18.57,98600.0,18.61,18.62,18.55,18.57,98600.0
2005-08-22 15:30:00,18.58,18.7,18.57,18.64,184700.0,18.58,18.7,18.57,18.64,184700.0
2005-08-23 09:30:00,18.65,18.68,18.52,18.52,83400.0,18.65,18.68,18.52,18.52,83400.0
2005-08-23 10:00:00,18.54,18.67,18.53,18.65,77000.0,18.54,18.67,18.53,18.65,77000.0
2005-08-23 10:30:00,18.64,18.66,18.61,18.61,46700.0,18.64,18.66,18.61,18.61,46700.0
2005-08-23 11:00:00,18.61,18.66,18.53,18.59,73300.0,18.61,18.66,18.53,18.59,73300.0
2005-08-23 11:30:00,18.58,18.6,18.55,18.56,50700.0,18.58,18.6,18.55,18.56,50700.0
2005-08-23 12:00:00,18.57,18.6,18.54,18.6,47000.0,18.57,18.6,18.54,18.6,47000.0
2005-08-23 12:30:00,18.59,18.6,18.57,18.6,31000.0,18.59,18.6,18.57,18.6,31000.0
2005-08-23 13:00:00,18.59,18.6,18.57,18.57,35800.0,18.59,18.6,18.57,18.57,35800.0
2005-08-23 13:30:00,18.57,18.6,18.57,18.6,56100.0,18.57,18.6,18.57,18.6,56100.0
2005-08-23 14:00:00,18.59,18.61,18.56,18.6,53000.0,18.59,18.61,18.56,18.6,53000.0
2005-08-23 14:30:00,18.6,18.6,18.56,18.6,85000.0,18.6,18.6,18.56,18.6,85000.0
2005-08-23 15:00:00,18.59,18.59,18.48,18.5,103600.0,18.59,18.59,18.48,18.5,103600.0
2005-08-23 15:30:00,18.5,18.54,18.48,18.49,139700.0,18.5,18.54,18.48,18.49,139700.0
2005-08-24 09:30:00,18.53,18.56,18.42,18.43,109200.0,18.53,18.56,18.42,18.43,109200.0
2005-08-24 10:00:00,18.46,18.52,18.45,18.49,61400.0,18.46,18.52,18.45,18.49,61400.0
2005-08-24 10:30:00,18.5,18.74,18.48,18.73,91700.0,18.5,18.74,18.48,18.73,91700.0
2005-08-24 11:00:00,18.73,18.76,18.66,18.68,59200.0,18.73,18.76,18.66,18.68,59200.0
2005-08-24 11:30:00,18.67,18.71,18.64,18.65,40300.0,18.67,18.71,18.64,18.65,40300.0
2005-08-24 12:00:00,18.65,18.69,18.62,18.68,39800.0,18.65,18.69,18.62,18.68,39800.0
2005-08-24 12:30:00,18.67,18.7,18.64,18.68,64200.0,18.67,18.7,18.64,18.68,64200.0
2005-08-24 13:00:00,18.65,18.71,18.63,18.69,61000.0,18.65,18.71,18.63,18.69,61000.0
2005-08-24 13:30:00,18.7,18.71,18.58,18.65,176100.0,18.7,18.71,18.58,18.65,176100.0
2005-08-24 14:00:00,18.65,18.66,18.62,18.63,110200.0,18.65,18.66,18.62,18.63,110200.0
2005-08-24 14:30:00,18.63,18.65,18.59,18.61,54700.0,18.63,18.65,18.59,18.61,54700.0
2005-08-24 15:00:00,18.6,18.61,18.47,18.52,306200.0,18.6,18.61,18.47,18.52,306200.0
2005-08-24 15:30:00,18.52,18.66,18.52,18.62,270400.0,18.52,18.66,18.52,18.62,270400.0
2005-08-25 09:30:00,18.6,18.76,18.55,18.75,92800.0,18.6,18.76,18.55,18.75,92800.0
2005-08-25 10:00:00,18.74,18.75,18.66,18.7,45300.0,18.74,18.75,18.66,18.7,45300.0
2005-08-25 10:30:00,18.7,18.72,18.69,18.72,272900.0,18.7,18.72,18.69,18.72,272900.0
2005-08-25 11:00:00,18.71,18.73,18.64,18.68,54300.0,18.71,18.73,18.64,18.68,54300.0
2005-08-25 11:30:00,18.69,18.73,18.66,18.72,47300.0,18.69,18.73,18.66,18.72,47300.0
2005-08-25 12:00:00,18.71,18.74,18.69,18.71,27200.0,18.71,18.74,18.69,18.71,27200.0
2005-08-25 12:30:00,18.7,18.74,18.67,18.67,46500.0,18.7,18.74,18.67,18.67,46500.0
2005-08-25 13:00:00,18.67,18.72,18.67,18.69,32600.0,18.67,18.72,18.67,18.69,32600.0
2005-08-25 13:30:00,18.69,18.72,18.69,18.7,16300.0,18.69,18.72,18.69,18.7,16300.0
2005-08-25 14:00:00,18.7,18.72,18.69,18.72,220400.0,18.7,18.72,18.69,18.72,220400.0
2005-08-25 14:30:00,18.7,18.72,18.69,18.7,38600.0,18.7,18.72,18.69,18.7,38600.0
2005-08-25 15:00:00,18.71,18.71,18.63,18.63,60700.0,18.71,18.71,18.63,18.63,60700.0
2005-08-25 15:30:00,18.63,18.73,18.63,18.73,299200.0,18.63,18.73,18.63,18.73,299200.0
2005-08-26 09:30:00,18.65,18.78,18.65,18.77,69300.0,18.65,18.78,18.65,18.77,69300.0
2005-08-26 10:00:00,18.77,18.79,18.63,18.73,251400.0,18.77,18.79,18.63,18.73,251400.0
2005-08-26 10:30:00,18.73,18.75,18.69,18.72,27800.0,18.73,18.75,18.69,18.72,27800.0
2005-08-26 11:00:00,18.72,18.75,18.65,18.69,66600.0,18.72,18.75,18.65,18.69,66600.0
2005-08-26 11:30:00,18.69,18.72,18.69,18.71,57400.0,18.69,18.72,18.69,18.71,57400.0
2005-08-26 12:00:00,18.7,18.75,18.7,18.71,20400.0,18.7,18.75,18.7,18.71,20400.0
2005-08-26 12:30:00,18.71,18.71,18.68,18.7,29200.0,18.71,18.71,18.68,18.7,29200.0
2005-08-26 13:00:00,18.69,18.71,18.69,18.7,80000.0,18.69,18.71,18.69,18.7,80000.0
2005-08-26 13:30:00,18.7,18.74,18.69,18.72,27000.0,18.7,18.74,18.69,18.72,27000.0
2005-08-26 14:00:00,18.72,18.78,18.68,18.77,53100.0,18.72,18.78,18.68,18.77,53100.0
2005-08-26 14:30:00,18.76,18.77,18.7,18.75,24400.0,18.76,18.77,18.7,18.75,24400.0
2005-08-26 15:00:00,18.75,18.76,18.69,18.7,72400.0,18.75,18.76,18.69,18.7,72400.0
2005-08-26 15:30:00,18.69,18.72,18.69,18.71,65200.0,18.69,18.72,18.69,18.71,65200.0
2005-08-29 09:30:00,18.63,18.74,18.6,18.68,323600.0,18.63,18.74,18.6,18.68,323600.0
2005-08-29 10:00:00,18.66,18.87,18.63,18.87,1281000.0,18.66,18.87,18.63,18.87,1281000.0
2005-08-29 10:30:00,18.86,18.91,18.73,18.74,112200.0,18.86,18.91,18.73,18.74,112200.0
2005-08-29 11:00:00,18.72,18.76,18.69,18.74,133700.0,18.72,18.76,18.69,18.74,133700.0
2005-08-29 11:30:00,18.74,18.84,18.73,18.84,27900.0,18.74,18.84,18.73,18.84,27900.0
2005-08-29 12:00:00,18.84,18.89,18.82,18.86,31800.0,18.84,18.89,18.82,18.86,31800.0
2005-08-29 12:30:00,18.85,18.88,18.83,18.87,23900.0,18.85,18.88,18.83,18.87,23900.0
2005-08-29 13:00:00,18.87,18.94,18.87,18.9,32600.0,18.87,18.94,18.87,18.9,32600.0
2005-08-29 13:30:00,18.89,18.97,18.89,18.94,85000.0,18.89,18.97,18.89,18.94,85000.0
2005-08-29 14:00:00,18.94,18.94,18.86,18.88,65700.0,18.94,18.94,18.86,18.88,65700.0
2005-08-29 14:30:00,18.87,18.9,18.84,18.87,31900.0,18.87,18.9,18.84,18.87,31900.0
2005-08-29 15:00:00,18.87,18.89,18.82,18.82,46500.0,18.87,18.89,18.82,18.82,46500.0
2005-08-29 15:30:00,18.83,18.84,18.77,18.82,56700.0,18.83,18.84,18.77,18.82,56700.0
2005-08-30 09:30:00,18.7,18.87,18.7,18.84,56800.0,18.7,18.87,18.7,18.84,56800.0
2005-08-30 10:00:00,18.86,18.96,18.79,18.96,165300.0,18.86,18.96,18.79,18.96,165300.0
2005-08-30 10:30:00,18.95,18.99,18.87,18.91,92100.0,18.95,18.99,18.87,18.91,92100.0
2005-08-30 11:00:00,18.91,18.91,18.7,18.71,71500.0,18.91,18.91,18.7,18.71,71500.0
2005-08-30 11:30:00,18.73,18.79,18.72,18.78,35700.0,18.73,18.79,18.72,18.78,35700.0
2005-08-30 12:00:00,18.78,18.89,18.77,18.84,37000.0,18.78,18.89,18.77,18.84,37000.0
2005-08-30 12:30:00,18.85,18.87,18.78,18.83,28600.0,18.85,18.87,18.78,18.83,28600.0
2005-08-30 13:00:00,18.83,18.83,18.76,18.8,30100.0,18.83,18.83,18.76,18.8,30100.0
2005-08-30 13:30:00,18.81,18.84,18.69,18.73,99000.0,18.81,18.84,18.69,18.73,99000.0
2005-08-30 14:00:00,18.73,18.78,18.67,18.74,127500.0,18.73,18.78,18.67,18.74,127500.0
2005-08-30 14:30:00,18.73,18.79,18.7,18.7,36100.0,18.73,18.79,18.7,18.7,36100.0
2005-08-30 15:00:00,18.7,18.71,18.69,18.7,31900.0,18.7,18.71,18.69,18.7,31900.0
2005-08-30 15:30:00,18.7,18.76,18.7,18.7,97500.0,18.7,18.76,18.7,18.7,97500.0
2005-08-31 09:30:00,18.73,18.85,18.7,18.73,87600.0,18.73,18.85,18.7,18.73,87600.0
2005-08-31 10:00:00,18.74,18.82,18.7,18.75,35300.0,18.74,18.82,18.7,18.75,35300.0
2005-08-31 10:30:00,18.78,18.92,18.72,18.82,60500.0,18.78,18.92,18.72,18.82,60500.0
2005-08-31 11:00:00,18.82,18.95,18.81,18.94,59800.0,18.82,18.95,18.81,18.94,59800.0
2005-08-31 11:30:00,18.94,18.96,18.83,18.84,73500.0,18.94,18.96,18.83,18.84,73500.0
2005-08-31 12:00:00,18.85,18.85,18.78,18.79,33700.0,18.85,18.85,18.78,18.79,33700.0
2005-08-31 12:30:00,18.79,18.85,18.78,18.83,66000.0,18.79,18.85,18.78,18.83,66000.0
2005-08-31 13:00:00,18.82,18.85,18.82,18.84,46200.0,18.82,18.85,18.82,18.84,46200.0
2005-08-31 13:30:00,18.84,18.88,18.83,18.88,42700.0,18.84,18.88,18.83,18.88,42700.0
2005-08-31 14:00:00,18.88,18.88,18.79,18.88,55600.0,18.88,18.88,18.79,18.88,55600.0
2005-08-31 14:30:00,18.88,18.94,18.88,18.94,49500.0,18.88,18.94,18.88,18.94,49500.0
2005-08-31 15:00:00,18.93,18.93,18.89,18.92,51900.0,18.93,18.93,18.89,18.92,51900.0
2005-08-31 15:30:00,18.92,19.0,18.91,19.0,141400.0,18.92,19.0,18.91,19.0,141400.0
2005-09-01 09:30:00,18.72,18.91,18.64,18.81,151000.0,18.72,18.91,18.64,18.81,151000.0
2005-09-01 10:00:00,18.81,18.86,18.7,18.78,68600.0,18.81,18.86,18.7,18.78,68600.0
2005-09-01 10:30:00,18.79,18.79,18.71,18.73,55900.0,18.79,18.79,18.71,18.73,55900.0
2005-09-01 11:00:00,18.74,18.9,18.73,18.86,49600.0,18.74,18.9,18.73,18.86,49600.0
2005-09-01 11:30:00,18.85,18.9,18.78,18.79,51500.0,18.85,18.9,18.78,18.79,51500.0
2005-09-01 12:00:00,18.78,18.79,18.7,18.72,41100.0,18.78,18.79,18.7,18.72,41100.0
2005-09-01 12:30:00,18.72,18.73,18.7,18.7,34400.0,18.72,18.73,18.7,18.7,34400.0
2005-09-01 13:00:00,18.7,18.72,18.7,18.72,26400.0,18.7,18.72,18.7,18.72,26400.0
2005-09-01 13:30:00,18.71,18.73,18.69,18.71,37400.0,18.71,18.73,18.69,18.71,37400.0
2005-09-01 14:00:00,18.71,18.8,18.69,18.77,52000.0,18.71,18.8,18.69,18.77,52000.0
2005-09-01 14:30:00,18.78,18.87,18.76,18.8,45700.0,18.78,18.87,18.76,18.8,45700.0
2005-09-01 15:00:00,18.8,18.81,18.74,18.74,50800.0,18.8,18.81,18.74,18.74,50800.0
2005-09-01 15:30:00,18.75,18.77,18.73,18.73,90300.0,18.75,18.77,18.73,18.73,90300.0
2005-09-02 09:30:00,18.66,18.89,18.66,18.84,64900.0,18.66,18.89,18.66,18.84,64900.0
2005-09-02 10:00:00,18.84,18.94,18.82,18.93,53200.0,18.84,18.94,18.82,18.93,53200.0
2005-09-02 10:30:00,18.94,19.0,18.79,18.79,251900.0,18.94,19.0,18.79,18.79,251900.0
2005-09-02 11:00:00,18.8,18.83,18.75,18.79,25000.0,18.8,18.83,18.75,18.79,25000.0
2005-09-02 11:30:00,18.79,18.81,18.74,18.75,31500.0,18.79,18.81,18.74,18.75,31500.0
2005-09-02 12:00:00,18.74,19.0,18.73,18.79,47300.0,18.74,19.0,18.73,18.79,47300.0
2005-09-02 12:30:00,18.8,18.82,18.72,18.74,26400.0,18.8,18.82,18.72,18.74,26400.0
2005-09-02 13:00:00,18.73,18.79,18.7,18.71,29200.0,18.73,18.79,18.7,18.71,29200.0
2005-09-02 13:30:00,18.7,18.74,18.7,18.73,44600.0,18.7,18.74,18.7,18.73,44600.0
2005-09-02 14:00:00,18.73,18.74,18.7,18.71,22500.0,18.73,18.74,18.7,18.71,22500.0
2005-09-02 14:30:00,18.7,18.75,18.7,18.72,53100.0,18.7,18.75,18.7,18.72,53100.0
2005-09-02 15:00:00,18.72,18.82,18.72,18.81,58800.0,18.72,18.82,18.72,18.81,58800.0
2005-09-02 15:30:00,18.82,18.82,18.7,18.77,89200.0,18.82,18.82,18.7,18.77,89200.0
2005-09-06 09:30:00,18.71,18.85,18.7,18.85,39300.0,18.71,18.85,18.7,18.85,39300.0
2005-09-06 10:00:00,18.84,18.99,18.79,18.98,55900.0,18.84,18.99,18.79,18.98,55900.0
2005-09-06 10:30:00,18.98,19.02,18.98,18.98,64000.0,18.98,19.02,18.98,18.98,64000.0
2005-09-06 11:00:00,19.0,19.02,18.99,18.99,61600.0,19.0,19.02,18.99,18.99,61600.0
2005-09-06 11:30:00,18.99,19.04,18.98,19.03,26100.0,18.99,19.04,18.98,19.03,26100.0
2005-09-06 12:00:00,19.03,19.05,19.0,19.01,31700.0,19.03,19.05,19.0,19.01,31700.0
2005-09-06 12:30:00,19.01,19.01,18.98,19.0,25000.0,19.01,19.01,18.98,19.0,25000.0
2005-09-06 13:00:00,19.0,19.01,18.94,18.97,81200.0,19.0,19.01,18.94,18.97,81200.0
2005-09-06 13:30:00,18.96,19.0,18.96,18.98,27500.0,18.96,19.0,18.96,18.98,27500.0
2005-09-06 14:00:00,18.98,18.99,18.98,18.99,24900.0,18.98,18.99,18.98,18.99,24900.0
2005-09-06 14:30:00,18.99,19.02,18.96,19.0,98600.0,18.99,19.02,18.96,19.0,98600.0
2005-09-06 15:00:00,19.0,19.03,18.97,19.02,63500.0,19.0,19.03,18.97,19.02,63500.0
2005-09-06 15:30:00,19.02,19.02,18.97,19.02,91800.0,19.02,19.02,18.97,19.02,91800.0
2005-09-07 09:30:00,19.06,19.08,18.92,18.96,180700.0,19.06,19.08,18.92,18.96,180700.0
2005-09-07 10:00:00,18.96,18.97,18.85,18.88,60900.0,18.96,18.97,18.85,18.88,60900.0
2005-09-07 10:30:00,18.87,18.9,18.83,18.85,44400.0,18.87,18.9,18.83,18.85,44400.0
2005-09-07 11:00:00,18.85,18.86,18.81,18.85,43000.0,18.85,18.86,18.81,18.85,43000.0
2005-09-07 11:30:00,18.85,18.87,18.82,18.82,46500.0,18.85,18.87,18.82,18.82,46500.0
2005-09-07 12:00:00,18.81,18.82,18.78,18.79,34400.0,18.81,18.82,18.78,18.79,34400.0
2005-09-07 12:30:00,18.78,18.8,18.78,18.8,31100.0,18.78,18.8,18.78,18.8,31100.0
2005-09-07 13:00:00,18.79,18.8,18.78,18.8,55900.0,18.79,18.8,18.78,18.8,55900.0
2005-09-07 13:30:00,18.8,18.82,18.79,18.81,84800.0,18.8,18.82,18.79,18.81,84800.0
2005-09-07 14:00:00,18.81,18.82,18.79,18.81,105800.0,18.81,18.82,18.79,18.81,105800.0
2005-09-07 14:30:00,18.8,18.81,18.79,18.8,107500.0,18.8,18.81,18.79,18.8,107500.0
2005-09-07 15:00:00,18.8,18.86,18.79,18.85,114700.0,18.8,18.86,18.79,18.85,114700.0
2005-09-07 15:30:00,18.85,18.9,18.84,18.89,100100.0,18.85,18.9,18.84,18.89,100100.0
2005-09-08 09:30:00,18.77,18.89,18.74,18.86,151300.0,18.77,18.89,18.74,18.86,151300.0
2005-09-08 10:00:00,18.86,18.89,18.83,18.85,55100.0,18.86,18.89,18.83,18.85,55100.0
2005-09-08 10:30:00,18.85,18.9,18.85,18.85,77000.0,18.85,18.9,18.85,18.85,77000.0
2005-09-08 11:00:00,18.86,18.88,18.84,18.86,42300.0,18.86,18.88,18.84,18.86,42300.0
2005-09-08 11:30:00,18.86,18.87,18.85,18.85,21900.0,18.86,18.87,18.85,18.85,21900.0
2005-09-08 12:00:00,18.86,18.93,18.85,18.93,45300.0,18.86,18.93,18.85,18.93,45300.0
2005-09-08 12:30:00,18.95,18.96,18.92,18.96,34200.0,18.95,18.96,18.92,18.96,34200.0
2005-09-08 13:00:00,18.96,18.98,18.94,18.97,51500.0,18.96,18.98,18.94,18.97,51500.0
2005-09-08 13:30:00,18.99,18.99,18.94,18.96,278400.0,18.99,18.99,18.94,18.96,278400.0
2005-09-08 14:00:00,18.96,18.97,18.89,18.95,136900.0,18.96,18.97,18.89,18.95,136900.0
2005-09-08 14:30:00,18.94,18.99,18.94,18.97,70600.0,18.94,18.99,18.94,18.97,70600.0
2005-09-08 15:00:00,18.96,18.97,18.84,18.86,135600.0,18.96,18.97,18.84,18.86,135600.0
2005-09-08 15:30:00,18.86,19.02,18.85,18.91,214400.0,18.86,19.02,18.85,18.91,214400.0
2005-09-09 09:30:00,18.85,18.98,18.85,18.95,53600.0,18.85,18.98,18.85,18.95,53600.0
2005-09-09 10:00:00,18.95,19.0,18.92,18.92,90500.0,18.95,19.0,18.92,18.92,90500.0
2005-09-09 10:30:00,18.93,18.96,18.87,18.93,101900.0,18.93,18.96,18.87,18.93,101900.0
2005-09-09 11:00:00,18.93,18.98,18.92,18.95,101100.0,18.93,18.98,18.92,18.95,101100.0
2005-09-09 11:30:00,18.95,19.06,18.92,19.01,365400.0,18.95,19.06,18.92,19.01,365400.0
2005-09-09 12:00:00,19.01,19.03,18.99,19.02,271300.0,19.01,19.03,18.99,19.02,271300.0
2005-09-09 12:30:00,19.02,19.02,18.99,19.01,71000.0,19.02,19.02,18.99,19.01,71000.0
2005-09-09 13:00:00,19.01,19.03,19.0,19.03,32400.0,19.01,19.03,19.0,19.03,32400.0
2005-09-09 13:30:00,19.05,19.05,18.98,19.0,143500.0,19.05,19.05,18.98,19.0,143500.0
2005-09-09 14:00:00,19.0,19.03,18.99,18.99,162300.0,19.0,19.03,18.99,18.99,162300.0
2005-09-09 14:30:00,18.99,19.0,18.87,19.0,163800.0,18.99,19.0,18.87,19.0,163800.0
2005-09-09 15:00:00,18.99,19.02,18.98,19.0,68500.0,18.99,19.02,18.98,19.0,68500.0
2005-09-09 15:30:00,18.99,19.03,18.91,19.03,139700.0,18.99,19.03,18.91,19.03,139700.0
2005-09-12 09:30:00,19.01,19.09,18.92,19.07,71000.0,19.01,19.09,18.92,19.07,71000.0
2005-09-12 10:00:00,19.04,19.09,19.04,19.06,51700.0,19.04,19.09,19.04,19.06,51700.0
2005-09-12 10:30:00,19.06,19.06,19.0,19.01,59000.0,19.06,19.06,19.0,19.01,59000.0
2005-09-12 11:00:00,19.0,19.01,18.95,18.99,47400.0,19.0,19.01,18.95,18.99,47400.0
2005-09-12 11:30:00,18.99,19.0,18.93,18.93,34000.0,18.99,19.0,18.93,18.93,34000.0
2005-09-12 12:00:00,18.92,19.0,18.9,18.95,77200.0,18.92,19.0,18.9,18.95,77200.0
2005-09-12 12:30:00,18.94,18.95,18.84,18.84,61600.0,18.94,18.95,18.84,18.84,61600.0
2005-09-12 13:00:00,18.84,18.87,18.83,18.86,23900.0,18.84,18.87,18.83,18.86,23900.0
2005-09-12 13:30:00,18.84,18.89,18.82,18.83,39800.0,18.84,18.89,18.82,18.83,39800.0
2005-09-12 14:00:00,18.82,18.82,18.53,18.54,200200.0,18.82,18.82,18.53,18.54,200200.0
2005-09-12 14:30:00,18.61,18.77,18.54,18.72,314400.0,18.61,18.77,18.54,18.72,314400.0
2005-09-12 15:00:00,18.72,18.81,18.71,18.8,72000.0,18.72,18.81,18.71,18.8,72000.0
2005-09-12 15:30:00,18.79,18.81,18.7,18.7,179200.0,18.79,18.81,18.7,18.7,179200.0
2005-09-13 09:30:00,18.74,18.92,18.4,18.4,113400.0,18.74,18.92,18.4,18.4,113400.0
2005-09-13 10:00:00,18.4,18.65,18.35,18.57,170000.0,18.4,18.65,18.35,18.57,170000.0
2005-09-13 10:30:00,18.57,18.65,18.45,18.48,112800.0,18.57,18.65,18.45,18.48,112800.0
2005-09-13 11:00:00,18.5,18.55,18.47,18.53,39300.0,18.5,18.55,18.47,18.53,39300.0
2005-09-13 11:30:00,18.53,18.59,18.45,18.58,88100.0,18.53,18.59,18.45,18.58,88100.0
2005-09-13 12:00:00,18.58,18.62,18.58,18.61,62200.0,18.58,18.62,18.58,18.61,62200.0
2005-09-13 12:30:00,18.61,18.61,18.58,18.59,94200.0,18.61,18.61,18.58,18.59,94200.0
2005-09-13 13:00:00,18.59,18.6,18.58,18.59,76700.0,18.59,18.6,18.58,18.59,76700.0
2005-09-13 13:30:00,18.59,18.74,18.58,18.59,93000.0,18.59,18.74,18.58,18.59,93000.0
2005-09-13 14:00:00,18.59,18.81,18.59,18.79,86200.0,18.59,18.81,18.59,18.79,86200.0
2005-09-13 14:30:00,18.79,18.79,18.67,18.67,119100.0,18.79,18.79,18.67,18.67,119100.0
2005-09-13 15:00:00,18.67,18.67,18.48,18.57,112200.0,18.67,18.67,18.48,18.57,112200.0
2005-09-13 15:30:00,18.57,18.61,18.53,18.57,145100.0,18.57,18.61,18.53,18.57,145100.0
2005-09-14 09:30:00,18.58,18.83,18.35,18.52,46700.0,18.58,18.83,18.35,18.52,46700.0
2005-09-14 10:00:00,18.51,18.71,18.51,18.6,35500.0,18.51,18.71,18.51,18.6,35500.0
2005-09-14 10:30:00,18.61,18.68,18.54,18.64,38400.0,18.61,18.68,18.54,18.64,38400.0
2005-09-14 11:00:00,18.64,18.71,18.63,18.67,32600.0,18.64,18.71,18.63,18.67,32600.0
2005-09-14 11:30:00,18.68,18.74,18.57,18.74,24200.0,18.68,18.74,18.57,18.74,24200.0
2005-09-14 12:00:00,18.73,18.83,18.72,18.8,46200.0,18.73,18.83,18.72,18.8,46200.0
2005-09-14 12:30:00,18.81,18.82,18.76,18.78,28700.0,18.81,18.82,18.76,18.78,28700.0
2005-09-14 13:00:00,18.78,18.78,18.75,18.76,25500.0,18.78,18.78,18.75,18.76,25500.0
2005-09-14 13:30:00,18.76,18.8,18.74,18.78,49400.0,18.76,18.8,18.74,18.78,49400.0
2005-09-14 14:00:00,18.79,18.79,18.6,18.7,45300.0,18.79,18.79,18.6,18.7,45300.0
2005-09-14 14:30:00,18.7,18.7,18.58,18.61,76800.0,18.7,18.7,18.58,18.61,76800.0
2005-09-14 15:00:00,18.61,18.71,18.59,18.69,100400.0,18.61,18.71,18.59,18.69,100400.0
2005-09-14 15:30:00,18.7,18.78,18.66,18.66,84500.0,18.7,18.78,18.66,18.66,84500.0
2005-09-15 09:30:00,18.67,18.83,18.52,18.53,55800.0,18.67,18.83,18.52,18.53,55800.0
2005-09-15 10:00:00,18.52,18.57,18.4,18.41,48900.0,18.52,18.57,18.4,18.41,48900.0
2005-09-15 10:30:00,18.42,18.45,18.33,18.39,44600.0,18.42,18.45,18.33,18.39,44600.0
2005-09-15 11:00:00,18.39,18.52,18.37,18.52,52500.0,18.39,18.52,18.37,18.52,52500.0
2005-09-15 11:30:00,18.51,18.59,18.49,18.5,25200.0,18.51,18.59,18.49,18.5,25200.0
2005-09-15 12:00:00,18.49,18.53,18.45,18.52,29500.0,18.49,18.53,18.45,18.52,29500.0
2005-09-15 12:30:00,18.53,18.59,18.52,18.57,29200.0,18.53,18.59,18.52,18.57,29200.0
2005-09-15 13:00:00,18.56,18.68,18.56,18.57,33500.0,18.56,18.68,18.56,18.57,33500.0
2005-09-15 13:30:00,18.58,18.64,18.56,18.57,52400.0,18.58,18.64,18.56,18.57,52400.0
2005-09-15 14:00:00,18.57,18.63,18.55,18.62,59900.0,18.57,18.63,18.55,18.62,59900.0
2005-09-15 14:30:00,18.63,18.63,18.5,18.54,78000.0,18.63,18.63,18.5,18.54,78000.0
2005-09-15 15:00:00,18.54,18.59,18.54,18.59,46100.0,18.54,18.59,18.54,18.59,46100.0
2005-09-15 15:30:00,18.58,18.62,18.53,18.6,230800.0,18.58,18.62,18.53,18.6,230800.0
2005-09-16 09:30:00,18.55,18.63,18.43,18.47,738500.0,18.55,18.63,18.43,18.47,738500.0
2005-09-16 10:00:00,18.49,18.76,18.49,18.73,124100.0,18.49,18.76,18.49,18.73,124100.0
2005-09-16 10:30:00,18.72,18.73,18.56,18.62,35600.0,18.72,18.73,18.56,18.62,35600.0
2005-09-16 11:00:00,18.62,18.65,18.57,18.65,20200.0,18.62,18.65,18.57,18.65,20200.0
2005-09-16 11:30:00,18.65,18.65,18.6,18.64,20300.0,18.65,18.65,18.6,18.64,20300.0
2005-09-16 12:00:00,18.64,18.67,18.49,18.49,88400.0,18.64,18.67,18.49,18.49,88400.0
2005-09-16 12:30:00,18.5,18.58,18.48,18.54,61300.0,18.5,18.58,18.48,18.54,61300.0
2005-09-16 13:00:00,18.54,18.61,18.54,18.61,30200.0,18.54,18.61,18.54,18.61,30200.0
2005-09-16 13:30:00,18.61,18.62,18.51,18.54,49900.0,18.61,18.62,18.51,18.54,49900.0
2005-09-16 14:00:00,18.54,18.63,18.53,18.63,29300.0,18.54,18.63,18.53,18.63,29300.0
2005-09-16 14:30:00,18.63,18.67,18.6,18.66,50500.0,18.63,18.67,18.6,18.66,50500.0
2005-09-16 15:00:00,18.66,18.73,18.64,18.66,71500.0,18.66,18.73,18.64,18.66,71500.0
2005-09-16 15:30:00,18.65,18.7,18.57,18.62,95300.0,18.65,18.7,18.57,18.62,95300.0
2005-09-19 09:30:00,18.61,18.69,18.34,18.4,143100.0,18.61,18.69,18.34,18.4,143100.0
2005-09-19 10:00:00,18.4,18.42,18.22,18.26,69100.0,18.4,18.42,18.22,18.26,69100.0
2005-09-19 10:30:00,18.26,18.28,18.18,18.2,42900.0,18.26,18.28,18.18,18.2,42900.0
2005-09-19 11:00:00,18.19,18.19,18.17,18.18,30700.0,18.19,18.19,18.17,18.18,30700.0
2005-09-19 11:30:00,18.18,18.19,18.11,18.14,45600.0,18.18,18.19,18.11,18.14,45600.0
2005-09-19 12:00:00,18.13,18.2,18.13,18.18,26000.0,18.13,18.2,18.13,18.18,26000.0
2005-09-19 12:30:00,18.17,18.23,18.17,18.22,25300.0,18.17,18.23,18.17,18.22,25300.0
2005-09-19 13:00:00,18.23,18.32,18.23,18.27,32200.0,18.23,18.32,18.23,18.27,32200.0
2005-09-19 13:30:00,18.26,18.28,18.21,18.23,22500.0,18.26,18.28,18.21,18.23,22500.0
2005-09-19 14:00:00,18.22,18.23,18.0,18.02,59300.0,18.22,18.23,18.0,18.02,59300.0
2005-09-19 14:30:00,18.01,18.06,18.0,18.03,68200.0,18.01,18.06,18.0,18.03,68200.0
2005-09-19 15:00:00,18.03,18.18,18.03,18.17,105000.0,18.03,18.18,18.03,18.17,105000.0
2005-09-19 15:30:00,18.17,18.29,18.16,18.23,130500.0,18.17,18.29,18.16,18.23,130500.0
2005-09-20 09:30:00,18.32,18.4,18.17,18.36,68500.0,18.32,18.4,18.17,18.36,68500.0
2005-09-20 10:00:00,18.36,18.66,18.36,18.65,86900.0,18.36,18.66,18.36,18.65,86900.0
2005-09-20 10:30:00,18.65,18.75,18.51,18.55,66700.0,18.65,18.75,18.51,18.55,66700.0
2005-09-20 11:00:00,18.55,18.58,18.5,18.57,44000.0,18.55,18.58,18.5,18.57,44000.0
2005-09-20 11:30:00,18.57,18.61,18.54,18.6,49400.0,18.57,18.61,18.54,18.6,49400.0
2005-09-20 12:00:00,18.6,18.64,18.57,18.6,27100.0,18.6,18.64,18.57,18.6,27100.0
2005-09-20 12:30:00,18.6,18.7,18.58,18.68,61900.0,18.6,18.7,18.58,18.68,61900.0
2005-09-20 13:00:00,18.69,18.69,18.52,18.58,53700.0,18.69,18.69,18.52,18.58,53700.0
2005-09-20 13:30:00,18.59,18.66,18.56,18.56,36500.0,18.59,18.66,18.56,18.56,36500.0
2005-09-20 14:00:00,18.56,18.65,18.51,18.56,59800.0,18.56,18.65,18.51,18.56,59800.0
2005-09-20 14:30:00,18.56,18.6,18.4,18.43,114400.0,18.56,18.6,18.4,18.43,114400.0
2005-09-20 15:00:00,18.42,18.46,18.3,18.44,74700.0,18.42,18.46,18.3,18.44,74700.0
2005-09-20 15:30:00,18.43,18.5,18.3,18.39,90700.0,18.43,18.5,18.3,18.39,90700.0
2005-09-21 09:30:00,18.24,18.52,18.19,18.43,112600.0,18.24,18.52,18.19,18.43,112600.0
2005-09-21 10:00:00,18.44,18.53,18.38,18.38,148200.0,18.44,18.53,18.38,18.38,148200.0
2005-09-21 10:30:00,18.37,18.46,18.3,18.45,67700.0,18.37,18.46,18.3,18.45,67700.0
2005-09-21 11:00:00,18.46,18.51,18.45,18.45,90600.0,18.46,18.51,18.45,18.45,90600.0
2005-09-21 11:30:00,18.45,18.46,18.37,18.4,70500.0,18.45,18.46,18.37,18.4,70500.0
2005-09-21 12:00:00,18.41,18.41,18.37,18.37,50800.0,18.41,18.41,18.37,18.37,50800.0
2005-09-21 12:30:00,18.37,18.38,18.35,18.36,34600.0,18.37,18.38,18.35,18.36,34600.0
2005-09-21 13:00:00,18.36,18.42,18.35,18.38,70600.0,18.36,18.42,18.35,18.38,70600.0
2005-09-21 13:30:00,18.38,18.39,18.29,18.33,107200.0,18.38,18.39,18.29,18.33,107200.0
2005-09-21 14:00:00,18.31,18.35,18.25,18.25,123800.0,18.31,18.35,18.25,18.25,123800.0
2005-09-21 14:30:00,18.25,18.44,18.23,18.4,88100.0,18.25,18.44,18.23,18.4,88100.0
2005-09-21 15:00:00,18.4,18.47,18.37,18.46,201300.0,18.4,18.47,18.37,18.46,201300.0
2005-09-21 15:30:00,18.46,18.58,18.45,18.47,288500.0,18.46,18.58,18.45,18.47,288500.0
2005-09-22 09:30:00,18.35,18.46,18.3,18.41,170800.0,18.35,18.46,18.3,18.41,170800.0
2005-09-22 10:00:00,18.42,18.56,18.29,18.34,91600.0,18.42,18.56,18.29,18.34,91600.0
2005-09-22 10:30:00,18.33,18.52,18.3,18.46,174500.0,18.33,18.52,18.3,18.46,174500.0
2005-09-22 11:00:00,18.46,18.51,18.36,18.39,107000.0,18.46,18.51,18.36,18.39,107000.0
2005-09-22 11:30:00,18.4,18.4,18.3,18.37,107600.0,18.4,18.4,18.3,18.37,107600.0
2005-09-22 12:00:00,18.37,18.38,18.32,18.35,61700.0,18.37,18.38,18.32,18.35,61700.0
2005-09-22 12:30:00,18.34,18.41,18.33,18.39,83000.0,18.34,18.41,18.33,18.39,83000.0
2005-09-22 13:00:00,18.39,18.53,18.35,18.52,79200.0,18.39,18.53,18.35,18.52,79200.0
2005-09-22 13:30:00,18.51,18.67,18.51,18.59,116300.0,18.51,18.67,18.51,18.59,116300.0
2005-09-22 14:00:00,18.59,18.7,18.55,18.57,149400.0,18.59,18.7,18.55,18.57,149400.0
2005-09-22 14:30:00,18.55,18.57,18.5,18.56,120100.0,18.55,18.57,18.5,18.56,120100.0
2005-09-22 15:00:00,18.56,18.63,18.5,18.58,169400.0,18.56,18.63,18.5,18.58,169400.0
2005-09-22 15:30:00,18.59,18.64,18.54,18.58,473800.0,18.59,18.64,18.54,18.58,473800.0
2005-09-23 09:30:00,18.67,18.8,18.54,18.56,80200.0,18.67,18.8,18.54,18.56,80200.0
2005-09-23 10:00:00,18.55,18.6,18.44,18.58,122100.0,18.55,18.6,18.44,18.58,122100.0
2005-09-23 10:30:00,18.58,18.6,18.53,18.57,88700.0,18.58,18.6,18.53,18.57,88700.0
2005-09-23 11:00:00,18.58,18.62,18.56,18.61,144200.0,18.58,18.62,18.56,18.61,144200.0
2005-09-23 11:30:00,18.6,18.6,18.51,18.58,53200.0,18.6,18.6,18.51,18.58,53200.0
2005-09-23 12:00:00,18.58,18.58,18.5,18.51,101900.0,18.58,18.58,18.5,18.51,101900.0
2005-09-23 12:30:00,18.5,18.54,18.5,18.52,21000.0,18.5,18.54,18.5,18.52,21000.0
2005-09-23 13:00:00,18.51,18.52,18.45,18.46,62400.0,18.51,18.52,18.45,18.46,62400.0
2005-09-23 13:30:00,18.45,18.56,18.45,18.55,59500.0,18.45,18.56,18.45,18.55,59500.0
2005-09-23 14:00:00,18.54,18.55,18.42,18.44,100200.0,18.54,18.55,18.42,18.44,100200.0
2005-09-23 14:30:00,18.43,18.48,18.3,18.45,85100.0,18.43,18.48,18.3,18.45,85100.0
2005-09-23 15:00:00,18.44,18.44,18.33,18.39,156000.0,18.44,18.44,18.33,18.39,156000.0
2005-09-23 15:30:00,18.38,18.4,18.31,18.31,181200.0,18.38,18.4,18.31,18.31,181200.0
2005-09-26 09:30:00,18.4,18.49,18.2,18.35,70700.0,18.4,18.49,18.2,18.35,70700.0
2005-09-26 10:00:00,18.34,18.49,18.32,18.41,78700.0,18.34,18.49,18.32,18.41,78700.0
2005-09-26 10:30:00,18.42,18.65,18.41,18.56,47900.0,18.42,18.65,18.41,18.56,47900.0
2005-09-26 11:00:00,18.56,18.59,18.51,18.57,37100.0,18.56,18.59,18.51,18.57,37100.0
2005-09-26 11:30:00,18.57,18.6,18.55,18.56,20700.0,18.57,18.6,18.55,18.56,20700.0
2005-09-26 12:00:00,18.56,18.7,18.56,18.61,57700.0,18.56,18.7,18.56,18.61,57700.0
2005-09-26 12:30:00,18.6,18.61,18.56,18.58,35900.0,18.6,18.61,18.56,18.58,35900.0
2005-09-26 13:00:00,18.57,18.59,18.5,18.51,19700.0,18.57,18.59,18.5,18.51,19700.0
2005-09-26 13:30:00,18.51,18.6,18.5,18.58,45300.0,18.51,18.6,18.5,18.58,45300.0
2005-09-26 14:00:00,18.6,18.6,18.5,18.5,58300.0,18.6,18.6,18.5,18.5,58300.0
2005-09-26 14:30:00,18.5,18.66,18.5,18.62,111700.0,18.5,18.66,18.5,18.62,111700.0
2005-09-26 15:00:00,18.61,18.7,18.6,18.6,127300.0,18.61,18.7,18.6,18.6,127300.0
2005-09-26 15:30:00,18.61,18.85,18.6,18.71,169200.0,18.61,18.85,18.6,18.71,169200.0
2005-09-27 09:30:00,18.8,18.8,18.54,18.56,88900.0,18.8,18.8,18.54,18.56,88900.0
2005-09-27 10:00:00,18.55,18.71,18.5,18.65,74000.0,18.55,18.71,18.5,18.65,74000.0
2005-09-27 10:30:00,18.64,18.78,18.63,18.7,140700.0,18.64,18.78,18.63,18.7,140700.0
2005-09-27 11:00:00,18.7,18.71,18.67,18.68,44200.0,18.7,18.71,18.67,18.68,44200.0
2005-09-27 11:30:00,18.68,18.73,18.68,18.71,115600.0,18.68,18.73,18.68,18.71,115600.0
2005-09-27 12:00:00,18.7,18.71,18.67,18.7,55300.0,18.7,18.71,18.67,18.7,55300.0
2005-09-27 12:30:00,18.7,18.72,18.69,18.72,38100.0,18.7,18.72,18.69,18.72,38100.0
2005-09-27 13:00:00,18.71,18.75,18.7,18.74,73400.0,18.71,18.75,18.7,18.74,73400.0
2005-09-27 13:30:00,18.74,18.78,18.72,18.75,81000.0,18.74,18.78,18.72,18.75,81000.0
2005-09-27 14:00:00,18.75,18.8,18.71,18.74,56100.0,18.75,18.8,18.71,18.74,56100.0
2005-09-27 14:30:00,18.74,18.74,18.68,18.72,83300.0,18.74,18.74,18.68,18.72,83300.0
2005-09-27 15:00:00,18.72,18.72,18.7,18.71,71000.0,18.72,18.72,18.7,18.71,71000.0
2005-09-27 15:30:00,18.7,18.72,18.6,18.64,127200.0,18.7,18.72,18.6,18.64,127200.0
2005-09-28 09:30:00,18.76,18.76,18.46,18.69,40300.0,18.76,18.76,18.46,18.69,40300.0
2005-09-28 10:00:00,18.7,18.7,18.58,18.62,45700.0,18.7,18.7,18.58,18.62,45700.0
2005-09-28 10:30:00,18.62,18.73,18.59,18.67,40500.0,18.62,18.73,18.59,18.67,40500.0
2005-09-28 11:00:00,18.67,18.67,18.6,18.63,32500.0,18.67,18.67,18.6,18.63,32500.0
2005-09-28 11:30:00,18.64,18.65,18.56,18.59,71700.0,18.64,18.65,18.56,18.59,71700.0
2005-09-28 12:00:00,18.6,18.63,18.56,18.59,88900.0,18.6,18.63,18.56,18.59,88900.0
2005-09-28 12:30:00,18.57,18.66,18.57,18.66,25300.0,18.57,18.66,18.57,18.66,25300.0
2005-09-28 13:00:00,18.66,18.68,18.57,18.58,36600.0,18.66,18.68,18.57,18.58,36600.0
2005-09-28 13:30:00,18.58,18.65,18.56,18.6,70000.0,18.58,18.65,18.56,18.6,70000.0
2005-09-28 14:00:00,18.6,18.68,18.6,18.68,48200.0,18.6,18.68,18.6,18.68,48200.0
2005-09-28 14:30:00,18.68,18.7,18.64,18.66,51800.0,18.68,18.7,18.64,18.66,51800.0
2005-09-28 15:00:00,18.65,18.75,18.62,18.69,71900.0,18.65,18.75,18.62,18.69,71900.0
2005-09-28 15:30:00,18.7,18.7,18.6,18.6,102900.0,18.7,18.7,18.6,18.6,102900.0
2005-09-29 09:30:00,18.61,18.65,18.34,18.35,38300.0,18.61,18.65,18.34,18.35,38300.0
2005-09-29 10:00:00,18.38,18.56,18.3,18.54,70800.0,18.38,18.56,18.3,18.54,70800.0
2005-09-29 10:30:00,18.55,18.61,18.5,18.5,196000.0,18.55,18.61,18.5,18.5,196000.0
2005-09-29 11:00:00,18.51,18.63,18.5,18.57,149900.0,18.51,18.63,18.5,18.57,149900.0
2005-09-29 11:30:00,18.59,18.73,18.58,18.7,51400.0,18.59,18.73,18.58,18.7,51400.0
2005-09-29 12:00:00,18.7,18.7,18.62,18.66,59400.0,18.7,18.7,18.62,18.66,59400.0
2005-09-29 12:30:00,18.66,18.69,18.64,18.64,25100.0,18.66,18.69,18.64,18.64,25100.0
2005-09-29 13:00:00,18.64,18.79,18.64,18.75,47300.0,18.64,18.79,18.64,18.75,47300.0
2005-09-29 13:30:00,18.75,18.83,18.74,18.75,67300.0,18.75,18.83,18.74,18.75,67300.0
2005-09-29 14:00:00,18.75,18.77,18.63,18.74,116900.0,18.75,18.77,18.63,18.74,116900.0
2005-09-29 14:30:00,18.74,18.84,18.72,18.78,84700.0,18.74,18.84,18.72,18.78,84700.0
2005-09-29 15:00:00,18.77,18.84,18.71,18.8,99900.0,18.77,18.84,18.71,18.8,99900.0
2005-09-29 15:30:00,18.8,18.82,18.74,18.81,143900.0,18.8,18.82,18.74,18.81,143900.0
2005-09-30 09:30:00,18.79,18.79,18.56,18.69,42600.0,18.79,18.79,18.56,18.69,42600.0
2005-09-30 10:00:00,18.69,18.9,18.69,18.89,57300.0,18.69,18.9,18.69,18.89,57300.0
2005-09-30 10:30:00,18.89,19.0,18.87,18.87,64300.0,18.89,19.0,18.87,18.87,64300.0
2005-09-30 11:00:00,18.9,18.9,18.8,18.81,37100.0,18.9,18.9,18.8,18.81,37100.0
2005-09-30 11:30:00,18.83,18.85,18.77,18.77,40700.0,18.83,18.85,18.77,18.77,40700.0
2005-09-30 12:00:00,18.78,18.81,18.76,18.81,38400.0,18.78,18.81,18.76,18.81,38400.0
2005-09-30 12:30:00,18.81,18.81,18.78,18.8,33500.0,18.81,18.81,18.78,18.8,33500.0
2005-09-30 13:00:00,18.8,18.8,18.75,18.79,19600.0,18.8,18.8,18.75,18.79,19600.0
2005-09-30 13:30:00,18.8,18.86,18.77,18.83,79200.0,18.8,18.86,18.77,18.83,79200.0
2005-09-30 14:00:00,18.83,18.88,18.82,18.85,65300.0,18.83,18.88,18.82,18.85,65300.0
2005-09-30 14:30:00,18.86,18.95,18.86,18.93,42400.0,18.86,18.95,18.86,18.93,42400.0
2005-09-30 15:00:00,18.93,18.94,18.89,18.91,63700.0,18.93,18.94,18.89,18.91,63700.0
2005-09-30 15:30:00,18.92,18.94,18.89,18.9,160500.0,18.92,18.94,18.89,18.9,160500.0
2005-10-03 09:30:00,18.87,19.01,18.85,18.9,85900.0,18.87,19.01,18.85,18.9,85900.0
2005-10-03 10:00:00,18.9,18.95,18.79,18.81,58500.0,18.9,18.95,18.79,18.81,58500.0
2005-10-03 10:30:00,18.8,18.81,18.54,18.57,52700.0,18.8,18.81,18.54,18.57,52700.0
2005-10-03 11:00:00,18.57,18.85,18.55,18.8,101100.0,18.57,18.85,18.55,18.8,101100.0
2005-10-03 11:30:00,18.8,18.8,18.69,18.69,29600.0,18.8,18.8,18.69,18.69,29600.0
2005-10-03 12:00:00,18.7,18.74,18.69,18.7,32200.0,18.7,18.74,18.69,18.7,32200.0
2005-10-03 12:30:00,18.7,18.7,18.61,18.69,22800.0,18.7,18.7,18.61,18.69,22800.0
2005-10-03 13:00:00,18.69,18.75,18.69,18.73,47400.0,18.69,18.75,18.69,18.73,47400.0
2005-10-03 13:30:00,18.72,18.75,18.68,18.72,38600.0,18.72,18.75,18.68,18.72,38600.0
2005-10-03 14:00:00,18.72,18.84,18.67,18.83,74100.0,18.72,18.84,18.67,18.83,74100.0
2005-10-03 14:30:00,18.83,18.85,18.73,18.82,84900.0,18.83,18.85,18.73,18.82,84900.0
2005-10-03 15:00:00,18.83,18.91,18.81,18.89,87600.0,18.83,18.91,18.81,18.89,87600.0
2005-10-03 15:30:00,18.89,19.01,18.88,19.0,166000.0,18.89,19.01,18.88,19.0,166000.0
2005-10-04 09:30:00,19.0,19.38,18.85,19.33,226900.0,19.0,19.38,18.85,19.33,226900.0
2005-10-04 10:00:00,19.34,19.5,19.31,19.34,90600.0,19.34,19.5,19.31,19.34,90600.0
2005-10-04 10:30:00,19.34,19.34,19.25,19.32,47800.0,19.34,19.34,19.25,19.32,47800.0
2005-10-04 11:00:00,19.32,19.47,19.3,19.47,63400.0,19.32,19.47,19.3,19.47,63400.0
2005-10-04 11:30:00,19.46,19.5,19.43,19.5,46700.0,19.46,19.5,19.43,19.5,46700.0
2005-10-04 12:00:00,19.49,19.54,19.49,19.52,71900.0,19.49,19.54,19.49,19.52,71900.0
2005-10-04 12:30:00,19.52,19.52,19.37,19.42,71700.0,19.52,19.52,19.37,19.42,71700.0
2005-10-04 13:00:00,19.42,19.47,19.42,19.45,38000.0,19.42,19.47,19.42,19.45,38000.0
2005-10-04 13:30:00,19.45,19.46,19.42,19.44,59000.0,19.45,19.46,19.42,19.44,59000.0
2005-10-04 14:00:00,19.44,19.44,19.25,19.26,56700.0,19.44,19.44,19.25,19.26,56700.0
2005-10-04 14:30:00,19.25,19.29,19.13,19.13,46400.0,19.25,19.29,19.13,19.13,46400.0
2005-10-04 15:00:00,19.13,19.27,19.13,19.18,74000.0,19.13,19.27,19.13,19.18,74000.0
2005-10-04 15:30:00,19.17,19.23,19.17,19.18,245700.0,19.17,19.23,19.17,19.18,245700.0
2005-10-05 09:30:00,19.14,19.18,18.84,19.0,60100.0,19.14,19.18,18.84,19.0,60100.0
2005-10-05 10:00:00,18.98,18.99,18.72,18.84,45600.0,18.98,18.99,18.72,18.84,45600.0
2005-10-05 10:30:00,18.81,18.92,18.81,18.89,36100.0,18.81,18.92,18.81,18.89,36100.0
2005-10-05 11:00:00,18.89,18.9,18.84,18.85,35200.0,18.89,18.9,18.84,18.85,35200.0
2005-10-05 11:30:00,18.84,18.89,18.82,18.87,37200.0,18.84,18.89,18.82,18.87,37200.0
2005-10-05 12:00:00,18.87,18.91,18.83,18.86,39900.0,18.87,18.91,18.83,18.86,39900.0
2005-10-05 12:30:00,18.87,18.97,18.86,18.88,32700.0,18.87,18.97,18.86,18.88,32700.0
2005-10-05 13:00:00,18.88,19.02,18.87,18.97,28400.0,18.88,19.02,18.87,18.97,28400.0
2005-10-05 13:30:00,18.97,18.97,18.92,18.93,21600.0,18.97,18.97,18.92,18.93,21600.0
2005-10-05 14:00:00,18.93,18.98,18.9,18.9,47500.0,18.93,18.98,18.9,18.9,47500.0
2005-10-05 14:30:00,18.89,18.92,18.79,18.81,70200.0,18.89,18.92,18.79,18.81,70200.0
2005-10-05 15:00:00,18.81,18.89,18.64,18.69,52300.0,18.81,18.89,18.64,18.69,52300.0
2005-10-05 15:30:00,18.69,18.82,18.69,18.7,237800.0,18.69,18.82,18.69,18.7,237800.0
2005-10-06 09:30:00,18.62,18.75,18.4,18.53,37200.0,18.62,18.75,18.4,18.53,37200.0
2005-10-06 10:00:00,18.55,18.58,18.41,18.47,29200.0,18.55,18.58,18.41,18.47,29200.0
2005-10-06 10:30:00,18.47,18.57,18.42,18.51,30200.0,18.47,18.57,18.42,18.51,30200.0
2005-10-06 11:00:00,18.53,18.63,18.41,18.51,36900.0,18.53,18.63,18.41,18.51,36900.0
2005-10-06 11:30:00,18.51,18.57,18.49,18.5,18600.0,18.51,18.57,18.49,18.5,18600.0
2005-10-06 12:00:00,18.51,18.55,18.49,18.52,47600.0,18.51,18.55,18.49,18.52,47600.0
2005-10-06 12:30:00,18.53,18.61,18.5,18.56,37800.0,18.53,18.61,18.5,18.56,37800.0
2005-10-06 13:00:00,18.56,18.62,18.5,18.54,21400.0,18.56,18.62,18.5,18.54,21400.0
2005-10-06 13:30:00,18.53,18.56,18.35,18.35,53800.0,18.53,18.56,18.35,18.35,53800.0
2005-10-06 14:00:00,18.35,18.36,18.25,18.35,59000.0,18.35,18.36,18.25,18.35,59000.0
2005-10-06 14:30:00,18.35,18.43,18.35,18.4,46300.0,18.35,18.43,18.35,18.4,46300.0
2005-10-06 15:00:00,18.39,18.48,18.36,18.37,91200.0,18.39,18.48,18.36,18.37,91200.0
2005-10-06 15:30:00,18.39,18.62,18.38,18.5,214200.0,18.39,18.62,18.38,18.5,214200.0
2005-10-07 09:30:00,18.6,18.76,18.49,18.76,36900.0,18.6,18.76,18.49,18.76,36900.0
2005-10-07 10:00:00,18.74,18.74,18.52,18.55,37800.0,18.74,18.74,18.52,18.55,37800.0
2005-10-07 10:30:00,18.53,18.66,18.48,18.66,47700.0,18.53,18.66,18.48,18.66,47700.0
2005-10-07 11:00:00,18.66,18.7,18.64,18.65,17900.0,18.66,18.7,18.64,18.65,17900.0
2005-10-07 11:30:00,18.65,18.72,18.61,18.7,28000.0,18.65,18.72,18.61,18.7,28000.0
2005-10-07 12:00:00,18.72,18.78,18.68,18.75,39800.0,18.72,18.78,18.68,18.75,39800.0
2005-10-07 12:30:00,18.74,18.78,18.72,18.73,17400.0,18.74,18.78,18.72,18.73,17400.0
2005-10-07 13:00:00,18.73,18.73,18.66,18.72,24700.0,18.73,18.73,18.66,18.72,24700.0
2005-10-07 13:30:00,18.72,18.72,18.57,18.6,18500.0,18.72,18.72,18.57,18.6,18500.0
2005-10-07 14:00:00,18.58,18.59,18.42,18.44,41900.0,18.58,18.59,18.42,18.44,41900.0
2005-10-07 14:30:00,18.45,18.5,18.42,18.43,69100.0,18.45,18.5,18.42,18.43,69100.0
2005-10-07 15:00:00,18.44,18.49,18.44,18.47,72700.0,18.44,18.49,18.44,18.47,72700.0
2005-10-07 15:30:00,18.47,18.51,18.44,18.47,117900.0,18.47,18.51,18.44,18.47,117900.0
2005-10-10 09:30:00,18.53,18.53,18.29,18.48,32000.0,18.53,18.53,18.29,18.48,32000.0
2005-10-10 10:00:00,18.46,18.48,18.3,18.31,47200.0,18.46,18.48,18.3,18.31,47200.0
2005-10-10 10:30:00,18.31,18.5,18.3,18.49,21900.0,18.31,18.5,18.3,18.49,21900.0
2005-10-10 11:00:00,18.49,18.58,18.47,18.49,22600.0,18.49,18.58,18.47,18.49,22600.0
2005-10-10 11:30:00,18.5,18.52,18.44,18.52,20300.0,18.5,18.52,18.44,18.52,20300.0
2005-10-10 12:00:00,18.53,18.69,18.53,18.62,25600.0,18.53,18.69,18.53,18.62,25600.0
2005-10-10 12:30:00,18.61,18.75,18.61,18.74,37300.0,18.61,18.75,18.61,18.74,37300.0
2005-10-10 13:00:00,18.74,18.74,18.7,18.73,28200.0,18.74,18.74,18.7,18.73,28200.0
2005-10-10 13:30:00,18.73,18.74,18.63,18.63,17100.0,18.73,18.74,18.63,18.63,17100.0
2005-10-10 14:00:00,18.64,18.69,18.62,18.69,42000.0,18.64,18.69,18.62,18.69,42000.0
2005-10-10 14:30:00,18.69,18.7,18.55,18.63,54300.0,18.69,18.7,18.55,18.63,54300.0
2005-10-10 15:00:00,18.63,18.66,18.48,18.48,72900.0,18.63,18.66,18.48,18.48,72900.0
2005-10-10 15:30:00,18.47,18.5,18.46,18.48,112300.0,18.47,18.5,18.46,18.48,112300.0
2005-10-11 09:30:00,18.38,18.47,18.26,18.42,57100.0,18.38,18.47,18.26,18.42,57100.0
2005-10-11 10:00:00,18.43,18.58,18.41,18.52,46300.0,18.43,18.58,18.41,18.52,46300.0
2005-10-11 10:30:00,18.52,18.62,18.43,18.59,35300.0,18.52,18.62,18.43,18.59,35300.0
2005-10-11 11:00:00,18.59,18.77,18.5,18.75,69700.0,18.59,18.77,18.5,18.75,69700.0
2005-10-11 11:30:00,18.76,18.76,18.49,18.63,72900.0,18.76,18.76,18.49,18.63,72900.0
2005-10-11 12:00:00,18.62,18.73,18.59,18.59,80800.0,18.62,18.73,18.59,18.59,80800.0
2005-10-11 12:30:00,18.58,18.61,18.55,18.61,86300.0,18.58,18.61,18.55,18.61,86300.0
2005-10-11 13:00:00,18.61,18.75,18.58,18.75,71300.0,18.61,18.75,18.58,18.75,71300.0
2005-10-11 13:30:00,18.74,18.76,18.67,18.68,71200.0,18.74,18.76,18.67,18.68,71200.0
2005-10-11 14:00:00,18.68,18.75,18.64,18.71,106200.0,18.68,18.75,18.64,18.71,106200.0
2005-10-11 14:30:00,18.7,18.72,18.67,18.68,95500.0,18.7,18.72,18.67,18.68,95500.0
2005-10-11 15:00:00,18.67,18.72,18.63,18.66,69700.0,18.67,18.72,18.63,18.66,69700.0
2005-10-11 15:30:00,18.65,18.73,18.63,18.64,111400.0,18.65,18.73,18.63,18.64,111400.0
2005-10-12 09:30:00,18.56,18.72,18.36,18.56,67900.0,18.56,18.72,18.36,18.56,67900.0
2005-10-12 10:00:00,18.56,18.72,18.54,18.63,77700.0,18.56,18.72,18.54,18.63,77700.0
2005-10-12 10:30:00,18.63,18.63,18.47,18.53,47500.0,18.63,18.63,18.47,18.53,47500.0
2005-10-12 11:00:00,18.52,18.59,18.47,18.59,36700.0,18.52,18.59,18.47,18.59,36700.0
2005-10-12 11:30:00,18.59,18.62,18.38,18.38,31500.0,18.59,18.62,18.38,18.38,31500.0
2005-10-12 12:00:00,18.38,18.55,18.36,18.54,36600.0,18.38,18.55,18.36,18.54,36600.0
2005-10-12 12:30:00,18.55,18.58,18.49,18.51,27200.0,18.55,18.58,18.49,18.51,27200.0
2005-10-12 13:00:00,18.51,18.61,18.5,18.54,23300.0,18.51,18.61,18.5,18.54,23300.0
2005-10-12 13:30:00,18.54,18.63,18.52,18.59,34800.0,18.54,18.63,18.52,18.59,34800.0
2005-10-12 14:00:00,18.59,18.61,18.48,18.6,62100.0,18.59,18.61,18.48,18.6,62100.0
2005-10-12 14:30:00,18.61,18.61,18.52,18.56,55500.0,18.61,18.61,18.52,18.56,55500.0
2005-10-12 15:00:00,18.55,18.62,18.47,18.57,74400.0,18.55,18.62,18.47,18.57,74400.0
2005-10-12 15:30:00,18.58,18.65,18.51,18.57,152800.0,18.58,18.65,18.51,18.57,152800.0
2005-10-13 09:30:00,18.63,18.7,18.4,18.51,111000.0,18.63,18.7,18.4,18.51,111000.0
2005-10-13 10:00:00,18.55,18.62,18.5,18.62,29900.0,18.55,18.62,18.5,18.62,29900.0
2005-10-13 10:30:00,18.62,18.62,18.53,18.58,49500.0,18.62,18.62,18.53,18.58,49500.0
2005-10-13 11:00:00,18.59,18.66,18.54,18.58,41900.0,18.59,18.66,18.54,18.58,41900.0
2005-10-13 11:30:00,18.56,18.59,18.42,18.42,50600.0,18.56,18.59,18.42,18.42,50600.0
2005-10-13 12:00:00,18.44,18.6,18.43,18.55,36700.0,18.44,18.6,18.43,18.55,36700.0
2005-10-13 12:30:00,18.56,18.7,18.56,18.66,46600.0,18.56,18.7,18.56,18.66,46600.0
2005-10-13 13:00:00,18.66,18.66,18.52,18.56,18700.0,18.66,18.66,18.52,18.56,18700.0
2005-10-13 13:30:00,18.56,18.56,18.47,18.54,18300.0,18.56,18.56,18.47,18.54,18300.0
2005-10-13 14:00:00,18.53,18.65,18.52,18.6,36300.0,18.53,18.65,18.52,18.6,36300.0
2005-10-13 14:30:00,18.6,18.75,18.59,18.65,29700.0,18.6,18.75,18.59,18.65,29700.0
2005-10-13 15:00:00,18.64,18.72,18.64,18.69,72600.0,18.64,18.72,18.64,18.69,72600.0
2005-10-13 15:30:00,18.7,18.77,18.66,18.7,132000.0,18.7,18.77,18.66,18.7,132000.0
2005-10-14 09:30:00,18.81,18.81,18.42,18.65,95400.0,18.81,18.81,18.42,18.65,95400.0
2005-10-14 10:00:00,18.61,18.73,18.57,18.59,35700.0,18.61,18.73,18.57,18.59,35700.0
2005-10-14 10:30:00,18.59,18.89,18.57,18.8,50000.0,18.59,18.89,18.57,18.8,50000.0
2005-10-14 11:00:00,18.8,18.84,18.67,18.7,27900.0,18.8,18.84,18.67,18.7,27900.0
2005-10-14 11:30:00,18.71,18.78,18.66,18.78,27600.0,18.71,18.78,18.66,18.78,27600.0
2005-10-14 12:00:00,18.79,18.84,18.73,18.75,32600.0,18.79,18.84,18.73,18.75,32600.0
2005-10-14 12:30:00,18.74,18.76,18.59,18.6,19600.0,18.74,18.76,18.59,18.6,19600.0
2005-10-14 13:00:00,18.61,18.65,18.6,18.63,21100.0,18.61,18.65,18.6,18.63,21100.0
2005-10-14 13:30:00,18.64,18.81,18.62,18.8,33900.0,18.64,18.81,18.62,18.8,33900.0
2005-10-14 14:00:00,18.81,18.81,18.73,18.78,38600.0,18.81,18.81,18.73,18.78,38600.0
2005-10-14 14:30:00,18.78,18.95,18.75,18.89,53000.0,18.78,18.95,18.75,18.89,53000.0
2005-10-14 15:00:00,18.88,18.89,18.83,18.83,28900.0,18.88,18.89,18.83,18.83,28900.0
2005-10-14 15:30:00,18.83,18.85,18.82,18.82,53400.0,18.83,18.85,18.82,18.82,53400.0
2005-10-17 09:30:00,18.77,18.95,18.73,18.83,71400.0,18.77,18.95,18.73,18.83,71400.0
2005-10-17 10:00:00,18.79,18.86,18.75,18.82,31300.0,18.79,18.86,18.75,18.82,31300.0
2005-10-17 10:30:00,18.82,18.82,18.72,18.77,28800.0,18.82,18.82,18.72,18.77,28800.0
2005-10-17 11:00:00,18.76,18.85,18.75,18.83,20300.0,18.76,18.85,18.75,18.83,20300.0
2005-10-17 11:30:00,18.83,18.83,18.76,18.81,65800.0,18.83,18.83,18.76,18.81,65800.0
2005-10-17 12:00:00,18.8,18.89,18.78,18.8,59200.0,18.8,18.89,18.78,18.8,59200.0
2005-10-17 12:30:00,18.82,18.82,18.58,18.65,35200.0,18.82,18.82,18.58,18.65,35200.0
2005-10-17 13:00:00,18.64,18.72,18.59,18.7,24300.0,18.64,18.72,18.59,18.7,24300.0
2005-10-17 13:30:00,18.72,18.8,18.69,18.77,12900.0,18.72,18.8,18.69,18.77,12900.0
2005-10-17 14:00:00,18.77,18.77,18.67,18.69,13100.0,18.77,18.77,18.67,18.69,13100.0
2005-10-17 14:30:00,18.68,18.79,18.66,18.75,22800.0,18.68,18.79,18.66,18.75,22800.0
2005-10-17 15:00:00,18.74,18.78,18.71,18.76,30400.0,18.74,18.78,18.71,18.76,30400.0
2005-10-17 15:30:00,18.76,18.81,18.7,18.81,69900.0,18.76,18.81,18.7,18.81,69900.0
2005-10-18 09:30:00,18.85,18.9,18.68,18.69,59000.0,18.85,18.9,18.68,18.69,59000.0
2005-10-18 10:00:00,18.7,18.78,18.67,18.7,24600.0,18.7,18.78,18.67,18.7,24600.0
2005-10-18 10:30:00,18.71,18.72,18.62,18.68,110000.0,18.71,18.72,18.62,18.68,110000.0
2005-10-18 11:00:00,18.67,18.73,18.63,18.64,28600.0,18.67,18.73,18.63,18.64,28600.0
2005-10-18 11:30:00,18.66,18.72,18.65,18.69,18900.0,18.66,18.72,18.65,18.69,18900.0
2005-10-18 12:00:00,18.7,18.76,18.68,18.7,12300.0,18.7,18.76,18.68,18.7,12300.0
2005-10-18 12:30:00,18.7,18.7,18.59,18.63,31100.0,18.7,18.7,18.59,18.63,31100.0
2005-10-18 13:00:00,18.63,18.66,18.59,18.62,20900.0,18.63,18.66,18.59,18.62,20900.0
2005-10-18 13:30:00,18.62,18.65,18.54,18.65,31600.0,18.62,18.65,18.54,18.65,31600.0
2005-10-18 14:00:00,18.62,18.66,18.59,18.64,18500.0,18.62,18.66,18.59,18.64,18500.0
2005-10-18 14:30:00,18.65,18.66,18.56,18.61,22800.0,18.65,18.66,18.56,18.61,22800.0
2005-10-18 15:00:00,18.6,18.65,18.53,18.62,52900.0,18.6,18.65,18.53,18.62,52900.0
2005-10-18 15:30:00,18.63,18.65,18.44,18.46,159600.0,18.63,18.65,18.44,18.46,159600.0
2005-10-19 09:30:00,18.38,18.66,18.28,18.52,40900.0,18.38,18.66,18.28,18.52,40900.0
2005-10-19 10:00:00,18.52,18.52,18.31,18.34,94200.0,18.52,18.52,18.31,18.34,94200.0
2005-10-19 10:30:00,18.35,18.58,18.35,18.4,68300.0,18.35,18.58,18.35,18.4,68300.0
2005-10-19 11:00:00,18.4,18.4,18.27,18.35,68100.0,18.4,18.4,18.27,18.35,68100.0
2005-10-19 11:30:00,18.35,18.36,18.26,18.29,26600.0,18.35,18.36,18.26,18.29,26600.0
2005-10-19 12:00:00,18.29,18.46,18.28,18.42,28600.0,18.29,18.46,18.28,18.42,28600.0
2005-10-19 12:30:00,18.42,18.45,18.37,18.43,22900.0,18.42,18.45,18.37,18.43,22900.0
2005-10-19 13:00:00,18.42,18.49,18.34,18.48,34100.0,18.42,18.49,18.34,18.48,34100.0
2005-10-19 13:30:00,18.48,18.49,18.4,18.44,25300.0,18.48,18.49,18.4,18.44,25300.0
2005-10-19 14:00:00,18.44,18.52,18.41,18.48,59300.0,18.44,18.52,18.41,18.48,59300.0
2005-10-19 14:30:00,18.48,18.65,18.48,18.59,40000.0,18.48,18.65,18.48,18.59,40000.0
2005-10-19 15:00:00,18.59,18.7,18.59,18.63,47800.0,18.59,18.7,18.59,18.63,47800.0
2005-10-19 15:30:00,18.64,18.73,18.59,18.73,133100.0,18.64,18.73,18.59,18.73,133100.0
2005-10-20 09:30:00,18.57,18.75,18.51,18.54,86500.0,18.57,18.75,18.51,18.54,86500.0
2005-10-20 10:00:00,18.54,18.61,18.47,18.52,43900.0,18.54,18.61,18.47,18.52,43900.0
2005-10-20 10:30:00,18.55,18.59,18.46,18.47,34000.0,18.55,18.59,18.46,18.47,34000.0
2005-10-20 11:00:00,18.49,18.5,18.36,18.43,29800.0,18.49,18.5,18.36,18.43,29800.0
2005-10-20 11:30:00,18.42,18.5,18.39,18.39,26500.0,18.42,18.5,18.39,18.39,26500.0
2005-10-20 12:00:00,18.41,18.55,18.37,18.54,34900.0,18.41,18.55,18.37,18.54,34900.0
2005-10-20 12:30:00,18.54,18.6,18.52,18.57,34600.0,18.54,18.6,18.52,18.57,34600.0
2005-10-20 13:00:00,18.57,18.6,18.51,18.54,33000.0,18.57,18.6,18.51,18.54,33000.0
2005-10-20 13:30:00,18.55,18.56,18.52,18.55,13400.0,18.55,18.56,18.52,18.55,13400.0
2005-10-20 14:00:00,18.54,18.59,18.41,18.48,34100.0,18.54,18.59,18.41,18.48,34100.0
2005-10-20 14:30:00,18.46,18.52,18.44,18.49,17700.0,18.46,18.52,18.44,18.49,17700.0
2005-10-20 15:00:00,18.5,18.5,18.31,18.39,52100.0,18.5,18.5,18.31,18.39,52100.0
2005-10-20 15:30:00,18.41,18.49,18.34,18.4,105600.0,18.41,18.49,18.34,18.4,105600.0
2005-10-21 09:30:00,18.56,18.62,18.42,18.61,291800.0,18.56,18.62,18.42,18.61,291800.0
2005-10-21 10:00:00,18.58,18.77,18.55,18.77,32800.0,18.58,18.77,18.55,18.77,32800.0
2005-10-21 10:30:00,18.77,18.77,18.53,18.6,50600.0,18.77,18.77,18.53,18.6,50600.0
2005-10-21 11:00:00,18.61,18.8,18.61,18.79,24800.0,18.61,18.8,18.61,18.79,24800.0
2005-10-21 11:30:00,18.77,18.77,18.68,18.77,23500.0,18.77,18.77,18.68,18.77,23500.0
2005-10-21 12:00:00,18.77,18.8,18.67,18.79,24500.0,18.77,18.8,18.67,18.79,24500.0
2005-10-21 12:30:00,18.8,18.8,18.7,18.79,58200.0,18.8,18.8,18.7,18.79,58200.0
2005-10-21 13:00:00,18.8,18.81,18.77,18.78,38600.0,18.8,18.81,18.77,18.78,38600.0
2005-10-21 13:30:00,18.8,18.83,18.66,18.68,24900.0,18.8,18.83,18.66,18.68,24900.0
2005-10-21 14:00:00,18.68,18.7,18.56,18.63,46900.0,18.68,18.7,18.56,18.63,46900.0
2005-10-21 14:30:00,18.62,18.65,18.56,18.57,23700.0,18.62,18.65,18.56,18.57,23700.0
2005-10-21 15:00:00,18.57,18.61,18.51,18.57,56100.0,18.57,18.61,18.51,18.57,56100.0
2005-10-21 15:30:00,18.57,18.57,18.44,18.53,100400.0,18.57,18.57,18.44,18.53,100400.0
2005-10-24 09:30:00,18.54,18.85,18.46,18.85,104000.0,18.54,18.85,18.46,18.85,104000.0
2005-10-24 10:00:00,18.86,19.0,18.68,18.68,81600.0,18.86,19.0,18.68,18.68,81600.0
2005-10-24 10:30:00,18.68,18.8,18.54,18.68,85700.0,18.68,18.8,18.54,18.68,85700.0
2005-10-24 11:00:00,18.68,18.8,18.68,18.8,41700.0,18.68,18.8,18.68,18.8,41700.0
2005-10-24 11:30:00,18.81,18.88,18.77,18.77,54300.0,18.81,18.88,18.77,18.77,54300.0
2005-10-24 12:00:00,18.77,18.85,18.72,18.85,42300.0,18.77,18.85,18.72,18.85,42300.0
2005-10-24 12:30:00,18.85,18.85,18.81,18.84,19900.0,18.85,18.85,18.81,18.84,19900.0
2005-10-24 13:00:00,18.84,18.85,18.78,18.85,36000.0,18.84,18.85,18.78,18.85,36000.0
2005-10-24 13:30:00,18.85,18.86,18.79,18.8,33300.0,18.85,18.86,18.79,18.8,33300.0
2005-10-24 14:00:00,18.81,18.81,18.78,18.78,32200.0,18.81,18.81,18.78,18.78,32200.0
2005-10-24 14:30:00,18.79,18.81,18.77,18.78,23700.0,18.79,18.81,18.77,18.78,23700.0
2005-10-24 15:00:00,18.78,18.81,18.77,18.81,42900.0,18.78,18.81,18.77,18.81,42900.0
2005-10-24 15:30:00,18.81,18.85,18.8,18.85,142000.0,18.81,18.85,18.8,18.85,142000.0
2005-10-25 09:30:00,18.86,19.0,18.6,18.69,98100.0,18.86,19.0,18.6,18.69,98100.0
2005-10-25 10:00:00,18.7,18.85,18.7,18.84,32900.0,18.7,18.85,18.7,18.84,32900.0
2005-10-25 10:30:00,18.83,18.85,18.81,18.81,40000.0,18.83,18.85,18.81,18.81,40000.0
2005-10-25 11:00:00,18.82,18.83,18.72,18.75,41600.0,18.82,18.83,18.72,18.75,41600.0
2005-10-25 11:30:00,18.75,18.75,18.68,18.72,19800.0,18.75,18.75,18.68,18.72,19800.0
2005-10-25 12:00:00,18.73,18.73,18.65,18.68,19400.0,18.73,18.73,18.65,18.68,19400.0
2005-10-25 12:30:00,18.66,18.69,18.59,18.61,15600.0,18.66,18.69,18.59,18.61,15600.0
2005-10-25 13:00:00,18.6,18.68,18.59,18.62,23800.0,18.6,18.68,18.59,18.62,23800.0
2005-10-25 13:30:00,18.61,18.63,18.56,18.59,33600.0,18.61,18.63,18.56,18.59,33600.0
2005-10-25 14:00:00,18.59,18.61,18.55,18.61,27600.0,18.59,18.61,18.55,18.61,27600.0
2005-10-25 14:30:00,18.61,18.7,18.58,18.69,31700.0,18.61,18.7,18.58,18.69,31700.0
2005-10-25 15:00:00,18.69,18.69,18.59,18.69,58000.0,18.69,18.69,18.59,18.69,58000.0
2005-10-25 15:30:00,18.69,18.77,18.66,18.77,98000.0,18.69,18.77,18.66,18.77,98000.0
2005-10-26 09:30:00,18.72,18.9,18.61,18.83,60800.0,18.72,18.9,18.61,18.83,60800.0
2005-10-26 10:00:00,18.82,18.89,18.74,18.88,97500.0,18.82,18.89,18.74,18.88,97500.0
2005-10-26 10:30:00,18.89,18.89,18.82,18.84,67800.0,18.89,18.89,18.82,18.84,67800.0
2005-10-26 11:00:00,18.84,18.87,18.79,18.83,115800.0,18.84,18.87,18.79,18.83,115800.0
2005-10-26 11:30:00,18.84,18.84,18.77,18.83,20300.0,18.84,18.84,18.77,18.83,20300.0
2005-10-26 12:00:00,18.82,18.83,18.76,18.83,21300.0,18.82,18.83,18.76,18.83,21300.0
2005-10-26 12:30:00,18.83,18.85,18.78,18.85,16700.0,18.83,18.85,18.78,18.85,16700.0
2005-10-26 13:00:00,18.85,18.85,18.76,18.79,28500.0,18.85,18.85,18.76,18.79,28500.0
2005-10-26 13:30:00,18.79,18.84,18.63,18.63,27800.0,18.79,18.84,18.63,18.63,27800.0
2005-10-26 14:00:00,18.65,18.83,18.65,18.82,41400.0,18.65,18.83,18.65,18.82,41400.0
2005-10-26 14:30:00,18.82,18.84,18.76,18.82,39300.0,18.82,18.84,18.76,18.82,39300.0
2005-10-26 15:00:00,18.83,18.85,18.79,18.8,43200.0,18.83,18.85,18.79,18.8,43200.0
2005-10-26 15:30:00,18.8,18.83,18.77,18.83,67700.0,18.8,18.83,18.77,18.83,67700.0
2005-10-27 09:30:00,18.81,18.86,18.7,18.72,30600.0,18.81,18.86,18.7,18.72,30600.0
2005-10-27 10:00:00,18.7,18.73,18.47,18.51,53200.0,18.7,18.73,18.47,18.51,53200.0
2005-10-27 10:30:00,18.47,18.6,18.42,18.42,29400.0,18.47,18.6,18.42,18.42,29400.0
2005-10-27 11:00:00,18.43,18.5,18.41,18.49,22500.0,18.43,18.5,18.41,18.49,22500.0
2005-10-27 11:30:00,18.5,18.63,18.45,18.63,19900.0,18.5,18.63,18.45,18.63,19900.0
2005-10-27 12:00:00,18.62,18.73,18.6,18.72,25200.0,18.62,18.73,18.6,18.72,25200.0
2005-10-27 12:30:00,18.72,18.72,18.7,18.72,15400.0,18.72,18.72,18.7,18.72,15400.0
2005-10-27 13:00:00,18.71,18.72,18.6,18.61,25600.0,18.71,18.72,18.6,18.61,25600.0
2005-10-27 13:30:00,18.61,18.72,18.57,18.71,28200.0,18.61,18.72,18.57,18.71,28200.0
2005-10-27 14:00:00,18.7,18.71,18.63,18.63,14500.0,18.7,18.71,18.63,18.63,14500.0
2005-10-27 14:30:00,18.63,18.64,18.5,18.51,16200.0,18.63,18.64,18.5,18.51,16200.0
2005-10-27 15:00:00,18.51,18.54,18.42,18.46,33200.0,18.51,18.54,18.42,18.46,33200.0
2005-10-27 15:30:00,18.45,18.46,18.37,18.38,53500.0,18.45,18.46,18.37,18.38,53500.0
2005-10-28 09:30:00,18.62,18.8,18.54,18.54,71800.0,18.62,18.8,18.54,18.54,71800.0
2005-10-28 10:00:00,18.54,18.66,18.46,18.62,61500.0,18.54,18.66,18.46,18.62,61500.0
2005-10-28 10:30:00,18.63,18.7,18.47,18.61,46900.0,18.63,18.7,18.47,18.61,46900.0
2005-10-28 11:00:00,18.64,18.7,18.58,18.69,32400.0,18.64,18.7,18.58,18.69,32400.0
2005-10-28 11:30:00,18.69,18.79,18.61,18.79,30300.0,18.69,18.79,18.61,18.79,30300.0
2005-10-28 12:00:00,18.79,18.8,18.66,18.66,37500.0,18.79,18.8,18.66,18.66,37500.0
2005-10-28 12:30:00,18.66,18.66,18.53,18.57,19900.0,18.66,18.66,18.53,18.57,19900.0
2005-10-28 13:00:00,18.54,18.64,18.52,18.58,31800.0,18.54,18.64,18.52,18.58,31800.0
2005-10-28 13:30:00,18.6,18.64,18.5,18.61,24100.0,18.6,18.64,18.5,18.61,24100.0
2005-10-28 14:00:00,18.62,18.68,18.55,18.64,35200.0,18.62,18.68,18.55,18.64,35200.0
2005-10-28 14:30:00,18.63,18.65,18.51,18.6,44900.0,18.63,18.65,18.51,18.6,44900.0
2005-10-28 15:00:00,18.6,18.68,18.55,18.56,29000.0,18.6,18.68,18.55,18.56,29000.0
2005-10-28 15:30:00,18.59,18.64,18.5,18.64,70200.0,18.59,18.64,18.5,18.64,70200.0
2005-10-31 09:30:00,18.77,18.8,18.66,18.71,62400.0,18.77,18.8,18.66,18.71,62400.0
2005-10-31 10:00:00,18.71,18.9,18.68,18.9,55400.0,18.71,18.9,18.68,18.9,55400.0
2005-10-31 10:30:00,18.91,19.0,18.91,18.96,69100.0,18.91,19.0,18.91,18.96,69100.0
2005-10-31 11:00:00,18.96,18.99,18.95,18.96,44200.0,18.96,18.99,18.95,18.96,44200.0
2005-10-31 11:30:00,18.96,18.97,18.94,18.96,90100.0,18.96,18.97,18.94,18.96,90100.0
2005-10-31 12:00:00,18.95,19.0,18.83,18.84,60300.0,18.95,19.0,18.83,18.84,60300.0
2005-10-31 12:30:00,18.83,18.9,18.81,18.89,28400.0,18.83,18.9,18.81,18.89,28400.0
2005-10-31 13:00:00,18.9,18.91,18.84,18.9,26300.0,18.9,18.91,18.84,18.9,26300.0
2005-10-31 13:30:00,18.9,18.94,18.86,18.9,35400.0,18.9,18.94,18.86,18.9,35400.0
2005-10-31 14:00:00,18.9,18.93,18.89,18.91,29300.0,18.9,18.93,18.89,18.91,29300.0
2005-10-31 14:30:00,18.91,18.97,18.91,18.95,38200.0,18.91,18.97,18.91,18.95,38200.0
2005-10-31 15:00:00,18.95,18.96,18.94,18.95,62900.0,18.95,18.96,18.94,18.95,62900.0
2005-10-31 15:30:00,18.95,18.97,18.93,18.95,109300.0,18.95,18.97,18.93,18.95,109300.0
2005-11-01 09:30:00,18.97,18.98,18.73,18.73,39600.0,18.97,18.98,18.73,18.73,39600.0
2005-11-01 10:00:00,18.73,18.79,18.68,18.71,33500.0,18.73,18.79,18.68,18.71,33500.0
2005-11-01 10:30:00,18.7,18.74,18.7,18.72,25000.0,18.7,18.74,18.7,18.72,25000.0
2005-11-01 11:00:00,18.71,18.75,18.71,18.73,17400.0,18.71,18.75,18.71,18.73,17400.0
2005-11-01 11:30:00,18.73,18.76,18.72,18.72,14700.0,18.73,18.76,18.72,18.72,14700.0
2005-11-01 12:00:00,18.72,18.76,18.7,18.7,22000.0,18.72,18.76,18.7,18.7,22000.0
2005-11-01 12:30:00,18.71,18.71,18.7,18.71,18100.0,18.71,18.71,18.7,18.71,18100.0
2005-11-01 13:00:00,18.7,18.72,18.7,18.72,13300.0,18.7,18.72,18.7,18.72,13300.0
2005-11-01 13:30:00,18.71,18.72,18.71,18.72,7200.0,18.71,18.72,18.71,18.72,7200.0
2005-11-01 14:00:00,18.72,18.78,18.67,18.72,48500.0,18.72,18.78,18.67,18.72,48500.0
2005-11-01 14:30:00,18.74,18.83,18.71,18.73,24100.0,18.74,18.83,18.71,18.73,24100.0
2005-11-01 15:00:00,18.72,18.77,18.7,18.75,23000.0,18.72,18.77,18.7,18.75,23000.0
2005-11-01 15:30:00,18.75,18.75,18.71,18.73,79300.0,18.75,18.75,18.71,18.73,79300.0
2005-11-02 09:30:00,18.67,18.85,18.59,18.62,69800.0,18.67,18.85,18.59,18.62,69800.0
2005-11-02 10:00:00,18.64,18.7,18.61,18.64,51700.0,18.64,18.7,18.61,18.64,51700.0
2005-11-02 10:30:00,18.65,18.84,18.65,18.81,39100.0,18.65,18.84,18.65,18.81,39100.0
2005-11-02 11:00:00,18.81,18.84,18.74,18.83,68600.0,18.81,18.84,18.74,18.83,68600.0
2005-11-02 11:30:00,18.82,18.85,18.76,18.8,58300.0,18.82,18.85,18.76,18.8,58300.0
2005-11-02 12:00:00,18.8,18.8,18.73,18.75,36700.0,18.8,18.8,18.73,18.75,36700.0
2005-11-02 12:30:00,18.75,18.79,18.74,18.75,91000.0,18.75,18.79,18.74,18.75,91000.0
2005-11-02 13:00:00,18.75,18.77,18.74,18.75,73100.0,18.75,18.77,18.74,18.75,73100.0
2005-11-02 13:30:00,18.75,18.77,18.69,18.7,52000.0,18.75,18.77,18.69,18.7,52000.0
2005-11-02 14:00:00,18.7,18.73,18.69,18.71,50100.0,18.7,18.73,18.69,18.71,50100.0
2005-11-02 14:30:00,18.72,18.72,18.6,18.6,49400.0,18.72,18.72,18.6,18.6,49400.0
2005-11-02 15:00:00,18.6,18.69,18.58,18.67,75900.0,18.6,18.69,18.58,18.67,75900.0
2005-11-02 15:30:00,18.67,18.69,18.62,18.66,126200.0,18.67,18.69,18.62,18.66,126200.0
2005-11-03 09:30:00,18.8,18.81,18.59,18.66,71700.0,18.8,18.81,18.59,18.66,71700.0
2005-11-03 10:00:00,18.66,18.68,18.57,18.61,84000.0,18.66,18.68,18.57,18.61,84000.0
2005-11-03 10:30:00,18.6,18.77,18.57,18.63,86600.0,18.6,18.77,18.57,18.63,86600.0
2005-11-03 11:00:00,18.63,18.79,18.6,18.72,47600.0,18.63,18.79,18.6,18.72,47600.0
2005-11-03 11:30:00,18.72,18.75,18.69,18.69,44700.0,18.72,18.75,18.69,18.69,44700.0
2005-11-03 12:00:00,18.69,18.73,18.66,18.66,36700.0,18.69,18.73,18.66,18.66,36700.0
2005-11-03 12:30:00,18.66,18.7,18.62,18.64,23400.0,18.66,18.7,18.62,18.64,23400.0
2005-11-03 13:00:00,18.63,18.64,18.55,18.59,46200.0,18.63,18.64,18.55,18.59,46200.0
2005-11-03 13:30:00,18.59,18.62,18.5,18.52,59800.0,18.59,18.62,18.5,18.52,59800.0
2005-11-03 14:00:00,18.53,18.57,18.47,18.5,52000.0,18.53,18.57,18.47,18.5,52000.0
2005-11-03 14:30:00,18.5,18.57,18.48,18.54,46900.0,18.5,18.57,18.48,18.54,46900.0
2005-11-03 15:00:00,18.54,18.59,18.5,18.59,54400.0,18.54,18.59,18.5,18.59,54400.0
2005-11-03 15:30:00,18.59,18.69,18.56,18.61,109200.0,18.59,18.69,18.56,18.61,109200.0
2005-11-04 09:30:00,18.6,18.7,18.53,18.59,80800.0,18.6,18.7,18.53,18.59,80800.0
2005-11-04 10:00:00,18.59,18.61,18.51,18.55,64400.0,18.59,18.61,18.51,18.55,64400.0
2005-11-04 10:30:00,18.55,18.58,18.49,18.52,45100.0,18.55,18.58,18.49,18.52,45100.0
2005-11-04 11:00:00,18.53,18.56,18.53,18.54,32500.0,18.53,18.56,18.53,18.54,32500.0
2005-11-04 11:30:00,18.55,18.55,18.49,18.5,38300.0,18.55,18.55,18.49,18.5,38300.0
2005-11-04 12:00:00,18.51,18.56,18.5,18.53,21600.0,18.51,18.56,18.5,18.53,21600.0
2005-11-04 12:30:00,18.54,18.54,18.49,18.5,49900.0,18.54,18.54,18.49,18.5,49900.0
2005-11-04 13:00:00,18.5,18.51,18.49,18.5,37400.0,18.5,18.51,18.49,18.5,37400.0
2005-11-04 13:30:00,18.5,18.5,18.45,18.47,31100.0,18.5,18.5,18.45,18.47,31100.0
2005-11-04 14:00:00,18.47,18.5,18.45,18.49,25700.0,18.47,18.5,18.45,18.49,25700.0
2005-11-04 14:30:00,18.5,18.52,18.48,18.5,50100.0,18.5,18.52,18.48,18.5,50100.0
2005-11-04 15:00:00,18.51,18.52,18.49,18.5,86000.0,18.51,18.52,18.49,18.5,86000.0
2005-11-04 15:30:00,18.5,18.58,18.47,18.53,100400.0,18.5,18.58,18.47,18.53,100400.0
2005-11-07 09:30:00,18.47,18.62,18.19,18.5,84800.0,18.47,18.62,18.19,18.5,84800.0
2005-11-07 10:00:00,18.5,18.5,18.37,18.38,34600.0,18.5,18.5,18.37,18.38,34600.0
2005-11-07 10:30:00,18.38,18.43,18.34,18.35,37000.0,18.38,18.43,18.34,18.35,37000.0
2005-11-07 11:00:00,18.35,18.38,18.33,18.34,42700.0,18.35,18.38,18.33,18.34,42700.0
2005-11-07 11:30:00,18.35,18.48,18.35,18.42,47800.0,18.35,18.48,18.35,18.42,47800.0
2005-11-07 12:00:00,18.41,18.5,18.38,18.44,20500.0,18.41,18.5,18.38,18.44,20500.0
2005-11-07 12:30:00,18.44,18.45,18.41,18.43,20500.0,18.44,18.45,18.41,18.43,20500.0
2005-11-07 13:00:00,18.43,18.44,18.38,18.39,25300.0,18.43,18.44,18.38,18.39,25300.0
2005-11-07 13:30:00,18.39,18.46,18.39,18.4,34500.0,18.39,18.46,18.39,18.4,34500.0
2005-11-07 14:00:00,18.39,18.51,18.38,18.49,33600.0,18.39,18.51,18.38,18.49,33600.0
2005-11-07 14:30:00,18.48,18.5,18.47,18.5,25800.0,18.48,18.5,18.47,18.5,25800.0
2005-11-07 15:00:00,18.5,18.5,18.42,18.44,31700.0,18.5,18.5,18.42,18.44,31700.0
2005-11-07 15:30:00,18.43,18.44,18.39,18.43,78900.0,18.43,18.44,18.39,18.43,78900.0
2005-11-08 09:30:00,18.44,18.58,18.3,18.41,58400.0,18.44,18.58,18.3,18.41,58400.0
2005-11-08 10:00:00,18.41,18.46,18.38,18.46,26500.0,18.41,18.46,18.38,18.46,26500.0
2005-11-08 10:30:00,18.46,18.52,18.42,18.42,27600.0,18.46,18.52,18.42,18.42,27600.0
2005-11-08 11:00:00,18.43,18.56,18.41,18.5,43400.0,18.43,18.56,18.41,18.5,43400.0
2005-11-08 11:30:00,18.48,18.56,18.48,18.54,35500.0,18.48,18.56,18.48,18.54,35500.0
2005-11-08 12:00:00,18.55,18.56,18.48,18.5,36300.0,18.55,18.56,18.48,18.5,36300.0
2005-11-08 12:30:00,18.5,18.52,18.42,18.5,38100.0,18.5,18.52,18.42,18.5,38100.0
2005-11-08 13:00:00,18.51,18.52,18.47,18.51,34300.0,18.51,18.52,18.47,18.51,34300.0
2005-11-08 13:30:00,18.51,18.53,18.43,18.46,25400.0,18.51,18.53,18.43,18.46,25400.0
2005-11-08 14:00:00,18.47,18.51,18.46,18.49,19300.0,18.47,18.51,18.46,18.49,19300.0
2005-11-08 14:30:00,18.49,18.51,18.48,18.48,20900.0,18.49,18.51,18.48,18.48,20900.0
2005-11-08 15:00:00,18.48,18.55,18.48,18.51,52200.0,18.48,18.55,18.48,18.51,52200.0
2005-11-08 15:30:00,18.51,18.51,18.45,18.48,58400.0,18.51,18.51,18.45,18.48,58400.0
2005-11-09 09:30:00,18.53,18.6,18.43,18.45,36100.0,18.53,18.6,18.43,18.45,36100.0
2005-11-09 10:00:00,18.46,18.48,18.43,18.45,24000.0,18.46,18.48,18.43,18.45,24000.0
2005-11-09 10:30:00,18.45,18.48,18.35,18.37,34400.0,18.45,18.48,18.35,18.37,34400.0
2005-11-09 11:00:00,18.36,18.4,18.32,18.39,50700.0,18.36,18.4,18.32,18.39,50700.0
2005-11-09 11:30:00,18.39,18.5,18.36,18.5,36900.0,18.39,18.5,18.36,18.5,36900.0
2005-11-09 12:00:00,18.51,18.62,18.49,18.61,77200.0,18.51,18.62,18.49,18.61,77200.0
2005-11-09 12:30:00,18.6,18.67,18.57,18.57,48200.0,18.6,18.67,18.57,18.57,48200.0
2005-11-09 13:00:00,18.57,18.57,18.52,18.54,36300.0,18.57,18.57,18.52,18.54,36300.0
2005-11-09 13:30:00,18.53,18.55,18.51,18.52,33200.0,18.53,18.55,18.51,18.52,33200.0
2005-11-09 14:00:00,18.52,18.52,18.49,18.5,25000.0,18.52,18.52,18.49,18.5,25000.0
2005-11-09 14:30:00,18.5,18.55,18.47,18.5,32000.0,18.5,18.55,18.47,18.5,32000.0
2005-11-09 15:00:00,18.5,18.61,18.48,18.57,40700.0,18.5,18.61,18.48,18.57,40700.0
2005-11-09 15:30:00,18.57,18.64,18.51,18.54,136500.0,18.57,18.64,18.51,18.54,136500.0
2005-11-10 09:30:00,18.58,18.59,18.35,18.55,68500.0,18.58,18.59,18.35,18.55,68500.0
2005-11-10 10:00:00,18.54,18.54,18.34,18.44,33400.0,18.54,18.54,18.34,18.44,33400.0
2005-11-10 10:30:00,18.44,18.49,18.37,18.49,39100.0,18.44,18.49,18.37,18.49,39100.0
2005-11-10 11:00:00,18.49,18.5,18.42,18.45,27300.0,18.49,18.5,18.42,18.45,27300.0
2005-11-10 11:30:00,18.46,18.48,18.41,18.47,35400.0,18.46,18.48,18.41,18.47,35400.0
2005-11-10 12:00:00,18.46,18.48,18.43,18.48,24400.0,18.46,18.48,18.43,18.48,24400.0
2005-11-10 12:30:00,18.5,18.5,18.42,18.45,25400.0,18.5,18.5,18.42,18.45,25400.0
2005-11-10 13:00:00,18.46,18.55,18.45,18.51,38300.0,18.46,18.55,18.45,18.51,38300.0
2005-11-10 13:30:00,18.52,18.63,18.48,18.6,60100.0,18.52,18.63,18.48,18.6,60100.0
2005-11-10 14:00:00,18.61,18.64,18.51,18.64,49500.0,18.61,18.64,18.51,18.64,49500.0
2005-11-10 14:30:00,18.64,18.71,18.63,18.67,39900.0,18.64,18.71,18.63,18.67,39900.0
2005-11-10 15:00:00,18.66,18.66,18.55,18.58,46200.0,18.66,18.66,18.55,18.58,46200.0
2005-11-10 15:30:00,18.57,18.6,18.52,18.57,104700.0,18.57,18.6,18.52,18.57,104700.0
2005-11-11 09:30:00,18.54,18.92,18.51,18.8,224200.0,18.54,18.92,18.51,18.8,224200.0
2005-11-11 10:00:00,18.79,18.83,18.69,18.75,40600.0,18.79,18.83,18.69,18.75,40600.0
2005-11-11 10:30:00,18.73,18.88,18.73,18.88,52200.0,18.73,18.88,18.73,18.88,52200.0
2005-11-11 11:00:00,18.88,18.9,18.81,18.9,46900.0,18.88,18.9,18.81,18.9,46900.0
2005-11-11 11:30:00,18.9,18.9,18.75,18.8,55700.0,18.9,18.9,18.75,18.8,55700.0
2005-11-11 12:00:00,18.8,18.87,18.75,18.86,44100.0,18.8,18.87,18.75,18.86,44100.0
2005-11-11 12:30:00,18.87,18.88,18.82,18.85,32700.0,18.87,18.88,18.82,18.85,32700.0
2005-11-11 13:00:00,18.87,18.88,18.83,18.85,32100.0,18.87,18.88,18.83,18.85,32100.0
2005-11-11 13:30:00,18.86,18.87,18.77,18.77,35800.0,18.86,18.87,18.77,18.77,35800.0
2005-11-11 14:00:00,18.78,18.81,18.73,18.78,77000.0,18.78,18.81,18.73,18.78,77000.0
2005-11-11 14:30:00,18.77,18.79,18.76,18.79,46200.0,18.77,18.79,18.76,18.79,46200.0
2005-11-11 15:00:00,18.8,18.8,18.7,18.75,87600.0,18.8,18.8,18.7,18.75,87600.0
2005-11-11 15:30:00,18.75,18.82,18.72,18.77,90500.0,18.75,18.82,18.72,18.77,90500.0
2005-11-14 09:30:00,18.77,18.86,18.64,18.8,64300.0,18.77,18.86,18.64,18.8,64300.0
2005-11-14 10:00:00,18.81,18.9,18.81,18.9,59800.0,18.81,18.9,18.81,18.9,59800.0
2005-11-14 10:30:00,18.89,18.89,18.81,18.87,49800.0,18.89,18.89,18.81,18.87,49800.0
2005-11-14 11:00:00,18.86,18.95,18.86,18.93,42300.0,18.86,18.95,18.86,18.93,42300.0
2005-11-14 11:30:00,18.93,18.94,18.9,18.92,44600.0,18.93,18.94,18.9,18.92,44600.0
2005-11-14 12:00:00,18.93,18.93,18.87,18.9,60600.0,18.93,18.93,18.87,18.9,60600.0
2005-11-14 12:30:00,18.9,18.93,18.9,18.9,17100.0,18.9,18.93,18.9,18.9,17100.0
2005-11-14 13:00:00,18.91,18.92,18.89,18.89,53700.0,18.91,18.92,18.89,18.89,53700.0
2005-11-14 13:30:00,18.89,18.89,18.82,18.85,50100.0,18.89,18.89,18.82,18.85,50100.0
2005-11-14 14:00:00,18.86,18.9,18.85,18.9,94700.0,18.86,18.9,18.85,18.9,94700.0
2005-11-14 14:30:00,18.9,18.95,18.89,18.94,62900.0,18.9,18.95,18.89,18.94,62900.0
2005-11-14 15:00:00,18.94,18.97,18.93,18.97,92000.0,18.94,18.97,18.93,18.97,92000.0
2005-11-14 15:30:00,18.97,19.01,18.92,19.0,164500.0,18.97,19.01,18.92,19.0,164500.0
2005-11-15 09:30:00,19.04,19.2,18.78,18.86,117100.0,19.04,19.2,18.78,18.86,117100.0
2005-11-15 10:00:00,18.86,19.04,18.81,19.03,72600.0,18.86,19.04,18.81,19.03,72600.0
2005-11-15 10:30:00,19.01,19.11,19.0,19.11,124800.0,19.01,19.11,19.0,19.11,124800.0
2005-11-15 11:00:00,19.1,19.21,19.1,19.18,182200.0,19.1,19.21,19.1,19.18,182200.0
2005-11-15 11:30:00,19.17,19.21,19.1,19.2,91700.0,19.17,19.21,19.1,19.2,91700.0
2005-11-15 12:00:00,19.21,19.29,19.2,19.25,69300.0,19.21,19.29,19.2,19.25,69300.0
2005-11-15 12:30:00,19.26,19.27,19.23,19.27,46700.0,19.26,19.27,19.23,19.27,46700.0
2005-11-15 13:00:00,19.27,19.3,19.25,19.29,70200.0,19.27,19.3,19.25,19.29,70200.0
2005-11-15 13:30:00,19.3,19.33,19.26,19.31,250300.0,19.3,19.33,19.26,19.31,250300.0
2005-11-15 14:00:00,19.31,19.33,19.2,19.28,151000.0,19.31,19.33,19.2,19.28,151000.0
2005-11-15 14:30:00,19.29,19.31,19.21,19.21,108600.0,19.29,19.31,19.21,19.21,108600.0
2005-11-15 15:00:00,19.21,19.31,19.21,19.27,108200.0,19.21,19.31,19.21,19.27,108200.0
2005-11-15 15:30:00,19.27,19.32,19.18,19.28,386800.0,19.27,19.32,19.18,19.28,386800.0
2005-11-16 09:30:00,19.3,19.84,19.3,19.75,462100.0,19.3,19.84,19.3,19.75,462100.0
2005-11-16 10:00:00,19.74,19.81,19.66,19.74,667300.0,19.74,19.81,19.66,19.74,667300.0
2005-11-16 10:30:00,19.74,19.78,19.68,19.78,162800.0,19.74,19.78,19.68,19.78,162800.0
2005-11-16 11:00:00,19.79,19.91,19.77,19.85,154400.0,19.79,19.91,19.77,19.85,154400.0
2005-11-16 11:30:00,19.85,19.9,19.84,19.89,136600.0,19.85,19.9,19.84,19.89,136600.0
2005-11-16 12:00:00,19.89,19.91,19.85,19.91,109900.0,19.89,19.91,19.85,19.91,109900.0
2005-11-16 12:30:00,19.9,19.93,19.9,19.92,47000.0,19.9,19.93,19.9,19.92,47000.0
2005-11-16 13:00:00,19.92,19.99,19.88,19.97,331200.0,19.92,19.99,19.88,19.97,331200.0
2005-11-16 13:30:00,19.96,20.05,19.95,19.97,188200.0,19.96,20.05,19.95,19.97,188200.0
2005-11-16 14:00:00,19.97,20.0,19.97,19.99,61500.0,19.97,20.0,19.97,19.99,61500.0
2005-11-16 14:30:00,19.99,20.0,19.93,19.94,104200.0,19.99,20.0,19.93,19.94,104200.0
2005-11-16 15:00:00,19.94,19.95,19.84,19.85,122100.0,19.94,19.95,19.84,19.85,122100.0
2005-11-16 15:30:00,19.85,20.0,19.8,19.96,428800.0,19.85,20.0,19.8,19.96,428800.0
2005-11-17 09:30:00,19.77,20.0,19.73,19.81,142400.0,19.77,20.0,19.73,19.81,142400.0
2005-11-17 10:00:00,19.81,20.04,19.8,19.91,113300.0,19.81,20.04,19.8,19.91,113300.0
2005-11-17 10:30:00,19.91,19.94,19.79,19.89,99100.0,19.91,19.94,19.79,19.89,99100.0
2005-11-17 11:00:00,19.88,19.92,19.84,19.9,82700.0,19.88,19.92,19.84,19.9,82700.0
2005-11-17 11:30:00,19.9,19.92,19.85,19.9,121200.0,19.9,19.92,19.85,19.9,121200.0
2005-11-17 12:00:00,19.9,19.95,19.85,19.94,47400.0,19.9,19.95,19.85,19.94,47400.0
2005-11-17 12:30:00,19.94,19.95,19.86,19.87,67100.0,19.94,19.95,19.86,19.87,67100.0
2005-11-17 13:00:00,19.87,19.9,19.85,19.89,61100.0,19.87,19.9,19.85,19.89,61100.0
2005-11-17 13:30:00,19.89,19.95,19.88,19.94,112900.0,19.89,19.95,19.88,19.94,112900.0
2005-11-17 14:00:00,19.93,19.96,19.85,19.88,87000.0,19.93,19.96,19.85,19.88,87000.0
2005-11-17 14:30:00,19.85,19.88,19.76,19.79,83500.0,19.85,19.88,19.76,19.79,83500.0
2005-11-17 15:00:00,19.79,19.93,19.78,19.92,86000.0,19.79,19.93,19.78,19.92,86000.0
2005-11-17 15:30:00,19.92,20.03,19.9,20.01,329000.0,19.92,20.03,19.9,20.01,329000.0
2005-11-18 09:30:00,19.95,20.32,19.91,20.26,554900.0,19.95,20.32,19.91,20.26,554900.0
2005-11-18 10:00:00,20.26,20.31,20.14,20.23,201900.0,20.26,20.31,20.14,20.23,201900.0
2005-11-18 10:30:00,20.25,20.3,20.2,20.25,138100.0,20.25,20.3,20.2,20.25,138100.0
2005-11-18 11:00:00,20.26,20.3,20.22,20.27,265800.0,20.26,20.3,20.22,20.27,265800.0
2005-11-18 11:30:00,20.25,20.28,20.22,20.25,80000.0,20.25,20.28,20.22,20.25,80000.0
2005-11-18 12:00:00,20.25,20.25,20.01,20.01,82600.0,20.25,20.25,20.01,20.01,82600.0
2005-11-18 12:30:00,20.0,20.05,19.98,19.99,74200.0,20.0,20.05,19.98,19.99,74200.0
2005-11-18 13:00:00,19.99,20.0,19.93,19.94,84500.0,19.99,20.0,19.93,19.94,84500.0
2005-11-18 13:30:00,19.93,20.0,19.93,19.97,57100.0,19.93,20.0,19.93,19.97,57100.0
2005-11-18 14:00:00,19.96,20.01,19.95,19.96,91000.0,19.96,20.01,19.95,19.96,91000.0
2005-11-18 14:30:00,19.97,20.0,19.84,19.86,120500.0,19.97,20.0,19.84,19.86,120500.0
2005-11-18 15:00:00,19.86,19.87,19.79,19.82,104600.0,19.86,19.87,19.79,19.82,104600.0
2005-11-18 15:30:00,19.8,19.85,19.78,19.8,230700.0,19.8,19.85,19.78,19.8,230700.0
2005-11-21 09:30:00,19.88,19.98,19.53,19.67,155000.0,19.88,19.98,19.53,19.67,155000.0
2005-11-21 10:00:00,19.67,19.67,19.53,19.62,110100.0,19.67,19.67,19.53,19.62,110100.0
2005-11-21 10:30:00,19.62,19.78,19.57,19.76,83600.0,19.62,19.78,19.57,19.76,83600.0
2005-11-21 11:00:00,19.76,19.88,19.75,19.88,69700.0,19.76,19.88,19.75,19.88,69700.0
2005-11-21 11:30:00,19.86,19.94,19.83,19.85,70200.0,19.86,19.94,19.83,19.85,70200.0
2005-11-21 12:00:00,19.85,19.9,19.8,19.88,44500.0,19.85,19.9,19.8,19.88,44500.0
2005-11-21 12:30:00,19.87,19.92,19.86,19.9,29800.0,19.87,19.92,19.86,19.9,29800.0
2005-11-21 13:00:00,19.9,19.92,19.88,19.91,266200.0,19.9,19.92,19.88,19.91,266200.0
2005-11-21 13:30:00,19.91,20.02,19.9,19.99,1082300.0,19.91,20.02,19.9,19.99,1082300.0
2005-11-21 14:00:00,20.0,20.0,19.91,19.99,38200.0,20.0,20.0,19.91,19.99,38200.0
2005-11-21 14:30:00,19.99,20.0,19.95,19.99,38200.0,19.99,20.0,19.95,19.99,38200.0
2005-11-21 15:00:00,19.99,20.0,19.97,19.98,36700.0,19.99,20.0,19.97,19.98,36700.0
2005-11-21 15:30:00,19.98,19.99,19.92,19.95,237600.0,19.98,19.99,19.92,19.95,237600.0
2005-11-22 09:30:00,19.96,20.05,19.85,20.01,167400.0,19.96,20.05,19.85,20.01,167400.0
2005-11-22 10:00:00,20.02,20.06,19.89,19.95,138100.0,20.02,20.06,19.89,19.95,138100.0
2005-11-22 10:30:00,19.95,20.05,19.95,20.05,90400.0,19.95,20.05,19.95,20.05,90400.0
2005-11-22 11:00:00,20.05,20.07,19.99,20.04,56600.0,20.05,20.07,19.99,20.04,56600.0
2005-11-22 11:30:00,20.05,20.07,20.01,20.02,30100.0,20.05,20.07,20.01,20.02,30100.0
2005-11-22 12:00:00,20.02,20.06,20.0,20.02,104100.0,20.02,20.06,20.0,20.02,104100.0
2005-11-22 12:30:00,20.03,20.04,19.99,20.01,77000.0,20.03,20.04,19.99,20.01,77000.0
2005-11-22 13:00:00,20.01,20.07,20.01,20.07,47700.0,20.01,20.07,20.01,20.07,47700.0
2005-11-22 13:30:00,20.07,20.07,19.99,19.99,54100.0,20.07,20.07,19.99,19.99,54100.0
2005-11-22 14:00:00,19.99,20.07,19.95,20.05,60700.0,19.99,20.07,19.95,20.05,60700.0
2005-11-22 14:30:00,20.05,20.1,20.03,20.08,89900.0,20.05,20.1,20.03,20.08,89900.0
2005-11-22 15:00:00,20.09,20.09,20.04,20.06,84200.0,20.09,20.09,20.04,20.06,84200.0
2005-11-22 15:30:00,20.06,20.06,20.03,20.05,83200.0,20.06,20.06,20.03,20.05,83200.0
2005-11-23 09:30:00,20.0,20.08,19.5,19.94,94400.0,20.0,20.08,19.5,19.94,94400.0
2005-11-23 10:00:00,19.94,20.04,19.94,20.0,64200.0,19.94,20.04,19.94,20.0,64200.0
2005-11-23 10:30:00,20.0,20.01,19.93,19.94,62300.0,20.0,20.01,19.93,19.94,62300.0
2005-11-23 11:00:00,19.94,19.96,19.87,19.96,83200.0,19.94,19.96,19.87,19.96,83200.0
2005-11-23 11:30:00,19.96,20.01,19.94,19.97,30900.0,19.96,20.01,19.94,19.97,30900.0
2005-11-23 12:00:00,19.98,20.02,19.97,20.02,21100.0,19.98,20.02,19.97,20.02,21100.0
2005-11-23 12:30:00,20.04,20.05,20.02,20.03,81100.0,20.04,20.05,20.02,20.03,81100.0
2005-11-23 13:00:00,20.05,20.05,19.85,20.0,83800.0,20.05,20.05,19.85,20.0,83800.0
2005-11-23 13:30:00,20.0,20.01,19.99,20.0,35700.0,20.0,20.01,19.99,20.0,35700.0
2005-11-23 14:00:00,20.01,20.03,19.99,20.0,161100.0,20.01,20.03,19.99,20.0,161100.0
2005-11-23 14:30:00,20.0,20.0,19.97,19.99,69500.0,20.0,20.0,19.97,19.99,69500.0
2005-11-23 15:00:00,19.99,19.99,19.92,19.97,49700.0,19.99,19.99,19.92,19.97,49700.0
2005-11-23 15:30:00,19.97,20.0,19.85,19.95,109300.0,19.97,20.0,19.85,19.95,109300.0
2005-11-25 09:30:00,20.02,20.04,19.52,19.63,83300.0,20.02,20.04,19.52,19.63,83300.0
2005-11-25 10:00:00,19.63,19.65,19.55,19.55,57400.0,19.63,19.65,19.55,19.55,57400.0
2005-11-25 10:30:00,19.55,19.6,19.54,19.59,41400.0,19.55,19.6,19.54,19.59,41400.0
2005-11-25 11:00:00,19.59,19.69,19.59,19.69,28700.0,19.59,19.69,19.59,19.69,28700.0
2005-11-25 11:30:00,19.69,19.75,19.68,19.74,33200.0,19.69,19.75,19.68,19.74,33200.0
2005-11-25 12:00:00,19.75,19.75,19.72,19.73,31300.0,19.75,19.75,19.72,19.73,31300.0
2005-11-25 12:30:00,19.73,19.76,19.72,19.73,50500.0,19.73,19.76,19.72,19.73,50500.0
2005-11-25 13:00:00,19.73,19.74,19.73,19.74,8800.0,19.73,19.74,19.73,19.74,8800.0
2005-11-25 13:30:00,19.74,19.74,19.74,19.74,400.0,19.74,19.74,19.74,19.74,400.0
2005-11-25 14:00:00,19.74,19.74,19.74,19.74,0.0,19.74,19.74,19.74,19.74,0.0
2005-11-25 14:30:00,19.55,19.55,19.55,19.55,300.0,19.55,19.55,19.55,19.55,300.0
2005-11-25 15:00:00,19.55,19.55,19.55,19.55,700.0,19.55,19.55,19.55,19.55,700.0
2005-11-28 09:30:00,19.7,19.75,19.34,19.39,107500.0,19.7,19.75,19.34,19.39,107500.0
2005-11-28 10:00:00,19.39,19.57,19.3,19.34,77100.0,19.39,19.57,19.3,19.34,77100.0
2005-11-28 10:30:00,19.36,19.42,19.35,19.38,50700.0,19.36,19.42,19.35,19.38,50700.0
2005-11-28 11:00:00,19.38,19.45,19.38,19.43,37000.0,19.38,19.45,19.38,19.43,37000.0
2005-11-28 11:30:00,19.43,19.53,19.42,19.48,81300.0,19.43,19.53,19.42,19.48,81300.0
2005-11-28 12:00:00,19.48,19.6,19.48,19.51,55200.0,19.48,19.6,19.48,19.51,55200.0
2005-11-28 12:30:00,19.5,19.54,19.37,19.38,49100.0,19.5,19.54,19.37,19.38,49100.0
2005-11-28 13:00:00,19.38,19.4,19.35,19.39,71900.0,19.38,19.4,19.35,19.39,71900.0
2005-11-28 13:30:00,19.38,19.46,19.38,19.46,49300.0,19.38,19.46,19.38,19.46,49300.0
2005-11-28 14:00:00,19.45,19.51,19.45,19.5,41000.0,19.45,19.51,19.45,19.5,41000.0
2005-11-28 14:30:00,19.49,19.56,19.49,19.54,28400.0,19.49,19.56,19.49,19.54,28400.0
2005-11-28 15:00:00,19.54,19.54,19.44,19.46,46000.0,19.54,19.54,19.44,19.46,46000.0
2005-11-28 15:30:00,19.45,19.46,19.35,19.37,140100.0,19.45,19.46,19.35,19.37,140100.0
2005-11-29 09:30:00,19.58,19.58,19.26,19.33,92800.0,19.58,19.58,19.26,19.33,92800.0
2005-11-29 10:00:00,19.33,19.41,19.28,19.35,72700.0,19.33,19.41,19.28,19.35,72700.0
2005-11-29 10:30:00,19.36,19.37,19.28,19.29,65200.0,19.36,19.37,19.28,19.29,65200.0
2005-11-29 11:00:00,19.29,19.36,19.23,19.34,72000.0,19.29,19.36,19.23,19.34,72000.0
2005-11-29 11:30:00,19.34,19.38,19.25,19.27,56500.0,19.34,19.38,19.25,19.27,56500.0
2005-11-29 12:00:00,19.29,19.31,19.24,19.27,56600.0,19.29,19.31,19.24,19.27,56600.0
2005-11-29 12:30:00,19.27,19.31,19.23,19.24,81400.0,19.27,19.31,19.23,19.24,81400.0
2005-11-29 13:00:00,19.24,19.26,19.19,19.2,70400.0,19.24,19.26,19.19,19.2,70400.0
2005-11-29 13:30:00,19.2,19.2,19.08,19.19,132500.0,19.2,19.2,19.08,19.19,132500.0
2005-11-29 14:00:00,19.2,19.25,19.2,19.22,46600.0,19.2,19.25,19.2,19.22,46600.0
2005-11-29 14:30:00,19.22,19.26,19.21,19.22,82800.0,19.22,19.26,19.21,19.22,82800.0
2005-11-29 15:00:00,19.23,19.23,19.17,19.2,95500.0,19.23,19.23,19.17,19.2,95500.0
2005-11-29 15:30:00,19.2,19.25,19.18,19.21,134600.0,19.2,19.25,19.18,19.21,134600.0
2005-11-30 09:30:00,19.25,19.59,19.16,19.26,202100.0,19.25,19.59,19.16,19.26,202100.0
2005-11-30 10:00:00,19.26,19.26,19.1,19.2,65600.0,19.26,19.26,19.1,19.2,65600.0
2005-11-30 10:30:00,19.19,19.35,19.16,19.3,58200.0,19.19,19.35,19.16,19.3,58200.0
2005-11-30 11:00:00,19.31,19.51,19.27,19.45,111900.0,19.31,19.51,19.27,19.45,111900.0
2005-11-30 11:30:00,19.45,19.51,19.35,19.39,80800.0,19.45,19.51,19.35,19.39,80800.0
2005-11-30 12:00:00,19.38,19.39,19.3,19.38,59100.0,19.38,19.39,19.3,19.38,59100.0
2005-11-30 12:30:00,19.37,19.49,19.37,19.48,67400.0,19.37,19.49,19.37,19.48,67400.0
2005-11-30 13:00:00,19.47,19.47,19.34,19.34,59000.0,19.47,19.47,19.34,19.34,59000.0
2005-11-30 13:30:00,19.34,19.45,19.29,19.31,95600.0,19.34,19.45,19.29,19.31,95600.0
2005-11-30 14:00:00,19.3,19.42,19.3,19.32,84000.0,19.3,19.42,19.3,19.32,84000.0
2005-11-30 14:30:00,19.32,19.4,19.31,19.39,58100.0,19.32,19.4,19.31,19.39,58100.0
2005-11-30 15:00:00,19.39,19.69,19.36,19.57,252400.0,19.39,19.69,19.36,19.57,252400.0
2005-11-30 15:30:00,19.55,19.59,19.43,19.57,313200.0,19.55,19.59,19.43,19.57,313200.0
2005-12-01 09:30:00,20.26,20.8,20.11,20.36,798600.0,20.26,20.8,20.11,20.36,798600.0
2005-12-01 10:00:00,20.36,20.46,20.29,20.31,305200.0,20.36,20.46,20.29,20.31,305200.0
2005-12-01 10:30:00,20.3,20.37,20.16,20.33,105100.0,20.3,20.37,20.16,20.33,105100.0
2005-12-01 11:00:00,20.32,20.39,20.23,20.26,86900.0,20.32,20.39,20.23,20.26,86900.0
2005-12-01 11:30:00,20.26,20.28,20.15,20.24,99600.0,20.26,20.28,20.15,20.24,99600.0
2005-12-01 12:00:00,20.25,20.3,20.24,20.28,59000.0,20.25,20.3,20.24,20.28,59000.0
2005-12-01 12:30:00,20.29,20.32,20.26,20.29,84800.0,20.29,20.32,20.26,20.29,84800.0
2005-12-01 13:00:00,20.3,20.35,20.29,20.32,170700.0,20.3,20.35,20.29,20.32,170700.0
2005-12-01 13:30:00,20.32,20.35,20.29,20.3,145600.0,20.32,20.35,20.29,20.3,145600.0
2005-12-01 14:00:00,20.3,20.36,20.29,20.34,99500.0,20.3,20.36,20.29,20.34,99500.0
2005-12-01 14:30:00,20.35,20.39,20.29,20.39,178900.0,20.35,20.39,20.29,20.39,178900.0
2005-12-01 15:00:00,20.39,20.45,20.39,20.41,166100.0,20.39,20.45,20.39,20.41,166100.0
2005-12-01 15:30:00,20.41,20.42,20.33,20.41,355600.0,20.41,20.42,20.33,20.41,355600.0
2005-12-02 09:30:00,20.4,20.55,20.33,20.42,107500.0,20.4,20.55,20.33,20.42,107500.0
2005-12-02 10:00:00,20.41,21.0,20.41,20.97,226800.0,20.41,21.0,20.41,20.97,226800.0
2005-12-02 10:30:00,20.96,21.0,20.9,20.91,148800.0,20.96,21.0,20.9,20.91,148800.0
2005-12-02 11:00:00,20.93,20.95,20.87,20.94,67200.0,20.93,20.95,20.87,20.94,67200.0
2005-12-02 11:30:00,20.94,20.97,20.92,20.96,149300.0,20.94,20.97,20.92,20.96,149300.0
2005-12-02 12:00:00,20.95,20.97,20.92,20.94,67600.0,20.95,20.97,20.92,20.94,67600.0
2005-12-02 12:30:00,20.94,20.95,20.93,20.94,59200.0,20.94,20.95,20.93,20.94,59200.0
2005-12-02 13:00:00,20.94,20.95,20.94,20.94,40100.0,20.94,20.95,20.94,20.94,40100.0
2005-12-02 13:30:00,20.94,20.98,20.93,20.98,84800.0,20.94,20.98,20.93,20.98,84800.0
2005-12-02 14:00:00,20.98,21.13,20.97,21.11,152500.0,20.98,21.13,20.97,21.11,152500.0
2005-12-02 14:30:00,21.11,21.11,20.99,21.0,135300.0,21.11,21.11,20.99,21.0,135300.0
2005-12-02 15:00:00,21.0,21.07,20.99,21.06,164800.0,21.0,21.07,20.99,21.06,164800.0
2005-12-02 15:30:00,21.07,21.09,21.03,21.09,516700.0,21.07,21.09,21.03,21.09,516700.0
2005-12-05 09:30:00,20.92,21.06,20.75,20.79,107900.0,20.92,21.06,20.75,20.79,107900.0
2005-12-05 10:00:00,20.79,20.83,20.41,20.51,144100.0,20.79,20.83,20.41,20.51,144100.0
2005-12-05 10:30:00,20.5,20.55,20.49,20.5,81000.0,20.5,20.55,20.49,20.5,81000.0
2005-12-05 11:00:00,20.5,20.53,20.44,20.5,106400.0,20.5,20.53,20.44,20.5,106400.0
2005-12-05 11:30:00,20.5,20.58,20.5,20.57,57500.0,20.5,20.58,20.5,20.57,57500.0
2005-12-05 12:00:00,20.58,20.59,20.56,20.58,55300.0,20.58,20.59,20.56,20.58,55300.0
2005-12-05 12:30:00,20.58,20.65,20.58,20.61,107500.0,20.58,20.65,20.58,20.61,107500.0
2005-12-05 13:00:00,20.6,20.67,20.6,20.65,58900.0,20.6,20.67,20.6,20.65,58900.0
2005-12-05 13:30:00,20.65,20.66,20.62,20.65,56700.0,20.65,20.66,20.62,20.65,56700.0
2005-12-05 14:00:00,20.66,20.7,20.62,20.69,68400.0,20.66,20.7,20.62,20.69,68400.0
2005-12-05 14:30:00,20.69,20.78,20.68,20.75,91300.0,20.69,20.78,20.68,20.75,91300.0
2005-12-05 15:00:00,20.75,20.76,20.64,20.65,117500.0,20.75,20.76,20.64,20.65,117500.0
2005-12-05 15:30:00,20.66,20.81,20.65,20.78,224700.0,20.66,20.81,20.65,20.78,224700.0
2005-12-06 09:30:00,20.78,21.12,20.78,21.1,130400.0,20.78,21.12,20.78,21.1,130400.0
2005-12-06 10:00:00,21.08,21.19,21.06,21.11,108100.0,21.08,21.19,21.06,21.11,108100.0
2005-12-06 10:30:00,21.11,21.11,20.87,20.97,76200.0,21.11,21.11,20.87,20.97,76200.0
2005-12-06 11:00:00,20.98,20.98,20.81,20.83,81000.0,20.98,20.98,20.81,20.83,81000.0
2005-12-06 11:30:00,20.83,20.89,20.79,20.85,53100.0,20.83,20.89,20.79,20.85,53100.0
2005-12-06 12:00:00,20.85,20.95,20.84,20.93,39600.0,20.85,20.95,20.84,20.93,39600.0
2005-12-06 12:30:00,20.93,20.98,20.93,20.97,40500.0,20.93,20.98,20.93,20.97,40500.0
2005-12-06 13:00:00,20.97,20.99,20.93,20.96,40400.0,20.97,20.99,20.93,20.96,40400.0
2005-12-06 13:30:00,20.94,20.98,20.91,20.92,44100.0,20.94,20.98,20.91,20.92,44100.0
2005-12-06 14:00:00,20.91,20.92,20.88,20.89,43200.0,20.91,20.92,20.88,20.89,43200.0
2005-12-06 14:30:00,20.89,20.92,20.79,20.85,98900.0,20.89,20.92,20.79,20.85,98900.0
2005-12-06 15:00:00,20.84,20.86,20.69,20.71,331000.0,20.84,20.86,20.69,20.71,331000.0
2005-12-06 15:30:00,20.72,20.76,20.69,20.72,238200.0,20.72,20.76,20.69,20.72,238200.0
2005-12-07 09:30:00,20.75,20.92,20.69,20.83,92800.0,20.75,20.92,20.69,20.83,92800.0
2005-12-07 10:00:00,20.83,20.92,20.58,20.66,91600.0,20.83,20.92,20.58,20.66,91600.0
2005-12-07 10:30:00,20.66,20.78,20.5,20.5,77000.0,20.66,20.78,20.5,20.5,77000.0
2005-12-07 11:00:00,20.51,20.65,20.5,20.6,55500.0,20.51,20.65,20.5,20.6,55500.0
2005-12-07 11:30:00,20.6,20.73,20.57,20.67,50700.0,20.6,20.73,20.57,20.67,50700.0
2005-12-07 12:00:00,20.67,20.74,20.65,20.71,39800.0,20.67,20.74,20.65,20.71,39800.0
2005-12-07 12:30:00,20.7,20.73,20.67,20.71,37900.0,20.7,20.73,20.67,20.71,37900.0
2005-12-07 13:00:00,20.72,20.78,20.69,20.7,42100.0,20.72,20.78,20.69,20.7,42100.0
2005-12-07 13:30:00,20.7,20.77,20.66,20.67,73800.0,20.7,20.77,20.66,20.67,73800.0
2005-12-07 14:00:00,20.66,20.68,20.65,20.65,48300.0,20.66,20.68,20.65,20.65,48300.0
2005-12-07 14:30:00,20.65,20.71,20.6,20.64,58100.0,20.65,20.71,20.6,20.64,58100.0
2005-12-07 15:00:00,20.62,20.72,20.61,20.68,73700.0,20.62,20.72,20.61,20.68,73700.0
2005-12-07 15:30:00,20.69,20.73,20.68,20.68,154100.0,20.69,20.73,20.68,20.68,154100.0
2005-12-08 09:30:00,20.77,20.94,20.56,20.56,101100.0,20.77,20.94,20.56,20.56,101100.0
2005-12-08 10:00:00,20.55,20.72,20.42,20.71,86900.0,20.55,20.72,20.42,20.71,86900.0
2005-12-08 10:30:00,20.7,20.72,20.57,20.69,60200.0,20.7,20.72,20.57,20.69,60200.0
2005-12-08 11:00:00,20.69,20.71,20.62,20.67,45100.0,20.69,20.71,20.62,20.67,45100.0
2005-12-08 11:30:00,20.67,20.73,20.56,20.64,44900.0,20.67,20.73,20.56,20.64,44900.0
2005-12-08 12:00:00,20.66,20.72,20.63,20.63,28400.0,20.66,20.72,20.63,20.63,28400.0
2005-12-08 12:30:00,20.62,20.65,20.52,20.54,42700.0,20.62,20.65,20.52,20.54,42700.0
2005-12-08 13:00:00,20.53,20.54,20.4,20.46,43200.0,20.53,20.54,20.4,20.46,43200.0
2005-12-08 13:30:00,20.46,20.51,20.39,20.45,54100.0,20.46,20.51,20.39,20.45,54100.0
2005-12-08 14:00:00,20.45,20.46,20.29,20.34,58000.0,20.45,20.46,20.29,20.34,58000.0
2005-12-08 14:30:00,20.34,20.34,20.24,20.26,63200.0,20.34,20.34,20.24,20.26,63200.0
2005-12-08 15:00:00,20.26,20.38,20.26,20.36,79500.0,20.26,20.38,20.26,20.36,79500.0
2005-12-08 15:30:00,20.36,20.44,20.34,20.38,127400.0,20.36,20.44,20.34,20.38,127400.0
2005-12-09 09:30:00,20.41,20.6,20.3,20.54,85900.0,20.41,20.6,20.3,20.54,85900.0
2005-12-09 10:00:00,20.55,20.62,20.44,20.47,56500.0,20.55,20.62,20.44,20.47,56500.0
2005-12-09 10:30:00,20.47,20.47,20.36,20.42,30000.0,20.47,20.47,20.36,20.42,30000.0
2005-12-09 11:00:00,20.42,20.46,20.34,20.36,71700.0,20.42,20.46,20.34,20.36,71700.0
2005-12-09 11:30:00,20.37,20.47,20.36,20.46,42500.0,20.37,20.47,20.36,20.46,42500.0
2005-12-09 12:00:00,20.46,20.57,20.46,20.52,21700.0,20.46,20.57,20.46,20.52,21700.0
2005-12-09 12:30:00,20.52,20.52,20.36,20.51,45800.0,20.52,20.52,20.36,20.51,45800.0
2005-12-09 13:00:00,20.51,20.58,20.51,20.55,17300.0,20.51,20.58,20.51,20.55,17300.0
2005-12-09 13:30:00,20.55,20.62,20.55,20.56,37800.0,20.55,20.62,20.55,20.56,37800.0
2005-12-09 14:00:00,20.55,20.65,20.55,20.65,29800.0,20.55,20.65,20.55,20.65,29800.0
2005-12-09 14:30:00,20.62,20.64,20.54,20.54,38600.0,20.62,20.64,20.54,20.54,38600.0
2005-12-09 15:00:00,20.54,20.58,20.5,20.57,46500.0,20.54,20.58,20.5,20.57,46500.0
2005-12-09 15:30:00,20.57,20.63,20.56,20.63,97500.0,20.57,20.63,20.56,20.63,97500.0
2005-12-12 09:30:00,20.72,20.99,20.53,20.77,118600.0,20.72,20.99,20.53,20.77,118600.0
2005-12-12 10:00:00,20.76,20.76,20.59,20.59,61200.0,20.76,20.76,20.59,20.59,61200.0
2005-12-12 10:30:00,20.58,20.6,20.41,20.53,77700.0,20.58,20.6,20.41,20.53,77700.0
2005-12-12 11:00:00,20.54,20.74,20.52,20.72,58200.0,20.54,20.74,20.52,20.72,58200.0
2005-12-12 11:30:00,20.72,20.72,20.51,20.52,36500.0,20.72,20.72,20.51,20.52,36500.0
2005-12-12 12:00:00,20.52,20.55,20.47,20.47,25400.0,20.52,20.55,20.47,20.47,25400.0
2005-12-12 12:30:00,20.48,20.48,20.41,20.45,41600.0,20.48,20.48,20.41,20.45,41600.0
2005-12-12 13:00:00,20.44,20.49,20.4,20.47,41800.0,20.44,20.49,20.4,20.47,41800.0
2005-12-12 13:30:00,20.47,20.53,20.45,20.53,38700.0,20.47,20.53,20.45,20.53,38700.0
2005-12-12 14:00:00,20.54,20.56,20.4,20.4,42200.0,20.54,20.56,20.4,20.4,42200.0
2005-12-12 14:30:00,20.39,20.51,20.39,20.5,28700.0,20.39,20.51,20.39,20.5,28700.0
2005-12-12 15:00:00,20.5,20.6,20.46,20.54,41800.0,20.5,20.6,20.46,20.54,41800.0
2005-12-12 15:30:00,20.54,20.58,20.52,20.56,56800.0,20.54,20.58,20.52,20.56,56800.0
2005-12-13 09:30:00,20.44,20.69,20.38,20.66,69700.0,20.44,20.69,20.38,20.66,69700.0
2005-12-13 10:00:00,20.66,20.72,20.57,20.69,64400.0,20.66,20.72,20.57,20.69,64400.0
2005-12-13 10:30:00,20.7,20.71,20.62,20.7,47000.0,20.7,20.71,20.62,20.7,47000.0
2005-12-13 11:00:00,20.7,20.71,20.6,20.67,36700.0,20.7,20.71,20.6,20.67,36700.0
2005-12-13 11:30:00,20.68,20.77,20.65,20.76,65500.0,20.68,20.77,20.65,20.76,65500.0
2005-12-13 12:00:00,20.75,20.76,20.73,20.73,37200.0,20.75,20.76,20.73,20.73,37200.0
2005-12-13 12:30:00,20.73,20.73,20.7,20.7,32500.0,20.73,20.73,20.7,20.7,32500.0
2005-12-13 13:00:00,20.7,20.76,20.67,20.73,51300.0,20.7,20.76,20.67,20.73,51300.0
2005-12-13 13:30:00,20.73,20.74,20.69,20.7,38100.0,20.73,20.74,20.69,20.7,38100.0
2005-12-13 14:00:00,20.71,20.89,20.7,20.82,98000.0,20.71,20.89,20.7,20.82,98000.0
2005-12-13 14:30:00,20.82,20.88,20.75,20.79,113900.0,20.82,20.88,20.75,20.79,113900.0
2005-12-13 15:00:00,20.79,20.82,20.69,20.71,80400.0,20.79,20.82,20.69,20.71,80400.0
2005-12-13 15:30:00,20.71,20.77,20.71,20.75,178000.0,20.71,20.77,20.71,20.75,178000.0
2005-12-14 09:30:00,20.76,20.97,20.65,20.96,165500.0,20.76,20.97,20.65,20.96,165500.0
2005-12-14 10:00:00,20.97,20.99,20.84,20.9,305700.0,20.97,20.99,20.84,20.9,305700.0
2005-12-14 10:30:00,20.91,20.98,20.9,20.92,136400.0,20.91,20.98,20.9,20.92,136400.0
2005-12-14 11:00:00,20.92,20.95,20.88,20.93,74600.0,20.92,20.95,20.88,20.93,74600.0
2005-12-14 11:30:00,20.93,20.95,20.93,20.94,87800.0,20.93,20.95,20.93,20.94,87800.0
2005-12-14 12:00:00,20.93,20.94,20.85,20.89,100700.0,20.93,20.94,20.85,20.89,100700.0
2005-12-14 12:30:00,20.89,20.94,20.89,20.94,110300.0,20.89,20.94,20.89,20.94,110300.0
2005-12-14 13:00:00,20.95,20.95,20.92,20.95,107000.0,20.95,20.95,20.92,20.95,107000.0
2005-12-14 13:30:00,20.94,20.95,20.88,20.91,238500.0,20.94,20.95,20.88,20.91,238500.0
2005-12-14 14:00:00,20.92,20.94,20.86,20.86,168600.0,20.92,20.94,20.86,20.86,168600.0
2005-12-14 14:30:00,20.92,20.92,20.84,20.89,93900.0,20.92,20.92,20.84,20.89,93900.0
2005-12-14 15:00:00,20.87,20.9,20.78,20.83,165200.0,20.87,20.9,20.78,20.83,165200.0
2005-12-14 15:30:00,20.83,20.9,20.73,20.78,367900.0,20.83,20.9,20.73,20.78,367900.0
2005-12-15 09:30:00,20.84,20.84,20.74,20.8,75600.0,20.84,20.84,20.74,20.8,75600.0
2005-12-15 10:00:00,20.8,20.82,20.69,20.78,112600.0,20.8,20.82,20.69,20.78,112600.0
2005-12-15 10:30:00,20.79,20.83,20.77,20.81,109500.0,20.79,20.83,20.77,20.81,109500.0
2005-12-15 11:00:00,20.82,20.9,20.8,20.85,105300.0,20.82,20.9,20.8,20.85,105300.0
2005-12-15 11:30:00,20.85,20.86,20.83,20.84,118000.0,20.85,20.86,20.83,20.84,118000.0
2005-12-15 12:00:00,20.85,20.89,20.84,20.86,172400.0,20.85,20.89,20.84,20.86,172400.0
2005-12-15 12:30:00,20.87,20.87,20.8,20.8,70300.0,20.87,20.87,20.8,20.8,70300.0
2005-12-15 13:00:00,20.81,20.83,20.74,20.76,38600.0,20.81,20.83,20.74,20.76,38600.0
2005-12-15 13:30:00,20.77,20.85,20.76,20.84,93800.0,20.77,20.85,20.76,20.84,93800.0
2005-12-15 14:00:00,20.85,20.85,20.8,20.8,90400.0,20.85,20.85,20.8,20.8,90400.0
2005-12-15 14:30:00,20.81,20.85,20.8,20.85,75300.0,20.81,20.85,20.8,20.85,75300.0
2005-12-15 15:00:00,20.84,20.87,20.78,20.8,448900.0,20.84,20.87,20.78,20.8,448900.0
2005-12-15 15:30:00,20.79,20.82,20.76,20.81,363800.0,20.79,20.82,20.76,20.81,363800.0
2005-12-16 09:30:00,20.77,20.92,20.75,20.81,1021200.0,20.77,20.92,20.75,20.81,1021200.0
2005-12-16 10:00:00,20.8,20.83,20.7,20.79,60000.0,20.8,20.83,20.7,20.79,60000.0
2005-12-16 10:30:00,20.79,20.99,20.79,20.99,62700.0,20.79,20.99,20.79,20.99,62700.0
2005-12-16 11:00:00,20.98,21.08,20.97,20.98,183200.0,20.98,21.08,20.97,20.98,183200.0
2005-12-16 11:30:00,20.98,21.0,20.97,20.99,168300.0,20.98,21.0,20.97,20.99,168300.0
2005-12-16 12:00:00,20.99,21.0,20.95,20.97,89000.0,20.99,21.0,20.95,20.97,89000.0
2005-12-16 12:30:00,20.97,21.02,20.97,21.0,152600.0,20.97,21.02,20.97,21.0,152600.0
2005-12-16 13:00:00,21.0,21.02,20.9,21.02,86500.0,21.0,21.02,20.9,21.02,86500.0
2005-12-16 13:30:00,21.01,21.15,21.0,21.14,114500.0,21.01,21.15,21.0,21.14,114500.0
2005-12-16 14:00:00,21.14,21.15,21.1,21.14,117000.0,21.14,21.15,21.1,21.14,117000.0
2005-12-16 14:30:00,21.14,21.17,21.03,21.03,179500.0,21.14,21.17,21.03,21.03,179500.0
2005-12-16 15:00:00,21.03,21.06,20.9,21.05,211300.0,21.03,21.06,20.9,21.05,211300.0
2005-12-16 15:30:00,21.06,21.1,20.76,20.8,1110700.0,21.06,21.1,20.76,20.8,1110700.0
2005-12-19 09:30:00,20.79,20.88,20.58,20.74,140300.0,20.79,20.88,20.58,20.74,140300.0
2005-12-19 10:00:00,20.74,20.99,20.74,20.89,161900.0,20.74,20.99,20.74,20.89,161900.0
2005-12-19 10:30:00,20.88,20.89,20.77,20.81,84800.0,20.88,20.89,20.77,20.81,84800.0
2005-12-19 11:00:00,20.81,20.82,20.68,20.7,113900.0,20.81,20.82,20.68,20.7,113900.0
2005-12-19 11:30:00,20.71,20.78,20.6,20.69,69300.0,20.71,20.78,20.6,20.69,69300.0
2005-12-19 12:00:00,20.69,20.73,20.61,20.64,53300.0,20.69,20.73,20.61,20.64,53300.0
2005-12-19 12:30:00,20.64,20.65,20.5,20.54,99000.0,20.64,20.65,20.5,20.54,99000.0
2005-12-19 13:00:00,20.53,20.55,20.41,20.55,101000.0,20.53,20.55,20.41,20.55,101000.0
2005-12-19 13:30:00,20.55,20.59,20.4,20.4,71700.0,20.55,20.59,20.4,20.4,71700.0
2005-12-19 14:00:00,20.4,20.48,20.36,20.41,114200.0,20.4,20.48,20.36,20.41,114200.0
2005-12-19 14:30:00,20.4,20.45,20.33,20.39,76300.0,20.4,20.45,20.33,20.39,76300.0
2005-12-19 15:00:00,20.39,20.46,20.34,20.46,99200.0,20.39,20.46,20.34,20.46,99200.0
2005-12-19 15:30:00,20.46,20.46,20.39,20.39,163900.0,20.46,20.46,20.39,20.39,163900.0
2005-12-20 09:30:00,20.35,20.58,20.24,20.31,93500.0,20.35,20.58,20.24,20.31,93500.0
2005-12-20 10:00:00,20.32,20.36,20.31,20.34,25300.0,20.32,20.36,20.31,20.34,25300.0
2005-12-20 10:30:00,20.34,20.46,20.34,20.43,40900.0,20.34,20.46,20.34,20.43,40900.0
2005-12-20 11:00:00,20.41,20.42,20.33,20.35,24300.0,20.41,20.42,20.33,20.35,24300.0
2005-12-20 11:30:00,20.35,20.42,20.28,20.3,28700.0,20.35,20.42,20.28,20.3,28700.0
2005-12-20 12:00:00,20.3,20.42,20.29,20.38,29200.0,20.3,20.42,20.29,20.38,29200.0
2005-12-20 12:30:00,20.38,20.39,20.24,20.3,22900.0,20.38,20.39,20.24,20.3,22900.0
2005-12-20 13:00:00,20.29,20.41,20.29,20.4,43100.0,20.29,20.41,20.29,20.4,43100.0
2005-12-20 13:30:00,20.4,20.41,20.3,20.34,27900.0,20.4,20.41,20.3,20.34,27900.0
2005-12-20 14:00:00,20.36,20.4,20.25,20.3,33000.0,20.36,20.4,20.25,20.3,33000.0
2005-12-20 14:30:00,20.31,20.34,20.21,20.21,24200.0,20.31,20.34,20.21,20.21,24200.0
2005-12-20 15:00:00,20.23,20.33,20.19,20.28,67100.0,20.23,20.33,20.19,20.28,67100.0
2005-12-20 15:30:00,20.28,20.34,20.28,20.34,73900.0,20.28,20.34,20.28,20.34,73900.0
2005-12-21 09:30:00,20.4,20.75,20.24,20.65,210700.0,20.4,20.75,20.24,20.65,210700.0
2005-12-21 10:00:00,20.65,20.75,20.65,20.7,73800.0,20.65,20.75,20.65,20.7,73800.0
2005-12-21 10:30:00,20.7,20.72,20.59,20.66,27600.0,20.7,20.72,20.59,20.66,27600.0
2005-12-21 11:00:00,20.68,20.7,20.65,20.68,30900.0,20.68,20.7,20.65,20.68,30900.0
2005-12-21 11:30:00,20.7,20.71,20.63,20.67,32600.0,20.7,20.71,20.63,20.67,32600.0
2005-12-21 12:00:00,20.67,20.68,20.59,20.64,33700.0,20.67,20.68,20.59,20.64,33700.0
2005-12-21 12:30:00,20.66,20.69,20.63,20.63,35200.0,20.66,20.69,20.63,20.63,35200.0
2005-12-21 13:00:00,20.64,20.65,20.51,20.53,32400.0,20.64,20.65,20.51,20.53,32400.0
2005-12-21 13:30:00,20.53,20.63,20.42,20.61,61500.0,20.53,20.63,20.42,20.61,61500.0
2005-12-21 14:00:00,20.6,20.6,20.39,20.4,40900.0,20.6,20.6,20.39,20.4,40900.0
2005-12-21 14:30:00,20.39,20.49,20.33,20.37,56200.0,20.39,20.49,20.33,20.37,56200.0
2005-12-21 15:00:00,20.36,20.44,20.32,20.43,63200.0,20.36,20.44,20.32,20.43,63200.0
2005-12-21 15:30:00,20.44,20.59,20.43,20.51,94000.0,20.44,20.59,20.43,20.51,94000.0
2005-12-22 09:30:00,20.45,20.62,20.16,20.49,130700.0,20.45,20.62,20.16,20.49,130700.0
2005-12-22 10:00:00,20.52,20.69,20.45,20.6,83500.0,20.52,20.69,20.45,20.6,83500.0
2005-12-22 10:30:00,20.59,20.61,20.44,20.53,47000.0,20.59,20.61,20.44,20.53,47000.0
2005-12-22 11:00:00,20.53,20.6,20.5,20.59,35200.0,20.53,20.6,20.5,20.59,35200.0
2005-12-22 11:30:00,20.6,20.7,20.59,20.65,42400.0,20.6,20.7,20.59,20.65,42400.0
2005-12-22 12:00:00,20.65,20.69,20.59,20.6,30700.0,20.65,20.69,20.59,20.6,30700.0
2005-12-22 12:30:00,20.6,20.66,20.57,20.63,34900.0,20.6,20.66,20.57,20.63,34900.0
2005-12-22 13:00:00,20.63,20.67,20.58,20.6,35000.0,20.63,20.67,20.58,20.6,35000.0
2005-12-22 13:30:00,20.61,20.66,20.58,20.59,32100.0,20.61,20.66,20.58,20.59,32100.0
2005-12-22 14:00:00,20.56,20.56,20.44,20.5,33500.0,20.56,20.56,20.44,20.5,33500.0
2005-12-22 14:30:00,20.5,20.51,20.47,20.49,29300.0,20.5,20.51,20.47,20.49,29300.0
2005-12-22 15:00:00,20.49,20.55,20.45,20.51,48500.0,20.49,20.55,20.45,20.51,48500.0
2005-12-22 15:30:00,20.51,20.64,20.51,20.62,66700.0,20.51,20.64,20.51,20.62,66700.0
2005-12-23 09:30:00,20.53,20.69,20.36,20.66,54200.0,20.53,20.69,20.36,20.66,54200.0
2005-12-23 10:00:00,20.66,20.75,20.65,20.75,67000.0,20.66,20.75,20.65,20.75,67000.0
2005-12-23 10:30:00,20.74,20.75,20.6,20.61,49300.0,20.74,20.75,20.6,20.61,49300.0
2005-12-23 11:00:00,20.61,20.68,20.61,20.66,34700.0,20.61,20.68,20.61,20.66,34700.0
2005-12-23 11:30:00,20.65,20.68,20.64,20.65,26600.0,20.65,20.68,20.64,20.65,26600.0
2005-12-23 12:00:00,20.65,20.69,20.63,20.68,24100.0,20.65,20.69,20.63,20.68,24100.0
2005-12-23 12:30:00,20.69,20.7,20.68,20.68,30000.0,20.69,20.7,20.68,20.68,30000.0
2005-12-23 13:00:00,20.69,20.7,20.66,20.66,50300.0,20.69,20.7,20.66,20.66,50300.0
2005-12-23 13:30:00,20.66,20.69,20.66,20.67,36700.0,20.66,20.69,20.66,20.67,36700.0
2005-12-23 14:00:00,20.67,20.71,20.63,20.64,46800.0,20.67,20.71,20.63,20.64,46800.0
2005-12-23 14:30:00,20.64,20.68,20.62,20.66,25300.0,20.64,20.68,20.62,20.66,25300.0
2005-12-23 15:00:00,20.67,20.68,20.64,20.65,37100.0,20.67,20.68,20.64,20.65,37100.0
2005-12-23 15:30:00,20.64,20.7,20.64,20.66,62200.0,20.64,20.7,20.64,20.66,62200.0
2005-12-27 09:30:00,20.73,20.74,20.55,20.72,22300.0,20.73,20.74,20.55,20.72,22300.0
2005-12-27 10:00:00,20.7,20.7,20.53,20.53,35800.0,20.7,20.7,20.53,20.53,35800.0
2005-12-27 10:30:00,20.55,20.63,20.5,20.57,21700.0,20.55,20.63,20.5,20.57,21700.0
2005-12-27 11:00:00,20.57,20.64,20.53,20.54,18800.0,20.57,20.64,20.53,20.54,18800.0
2005-12-27 11:30:00,20.53,20.55,20.43,20.45,53600.0,20.53,20.55,20.43,20.45,53600.0
2005-12-27 12:00:00,20.45,20.45,20.36,20.39,30600.0,20.45,20.45,20.36,20.39,30600.0
2005-12-27 12:30:00,20.38,20.45,20.36,20.36,39500.0,20.38,20.45,20.36,20.36,39500.0
2005-12-27 13:00:00,20.36,20.41,20.32,20.37,51900.0,20.36,20.41,20.32,20.37,51900.0
2005-12-27 13:30:00,20.36,20.41,20.28,20.38,51000.0,20.36,20.41,20.28,20.38,51000.0
2005-12-27 14:00:00,20.37,20.53,20.37,20.44,42200.0,20.37,20.53,20.37,20.44,42200.0
2005-12-27 14:30:00,20.44,20.56,20.43,20.48,93700.0,20.44,20.56,20.43,20.48,93700.0
2005-12-27 15:00:00,20.49,20.51,20.43,20.5,53800.0,20.49,20.51,20.43,20.5,53800.0
2005-12-27 15:30:00,20.49,20.51,20.43,20.43,66200.0,20.49,20.51,20.43,20.43,66200.0
2005-12-28 09:30:00,20.52,20.67,20.42,20.6,43400.0,20.52,20.67,20.42,20.6,43400.0
2005-12-28 10:00:00,20.6,20.63,20.51,20.57,45200.0,20.6,20.63,20.51,20.57,45200.0
2005-12-28 10:30:00,20.57,20.57,20.28,20.35,22400.0,20.57,20.57,20.28,20.35,22400.0
2005-12-28 11:00:00,20.33,20.34,20.22,20.29,48100.0,20.33,20.34,20.22,20.29,48100.0
2005-12-28 11:30:00,20.3,20.34,20.26,20.3,34300.0,20.3,20.34,20.26,20.3,34300.0
2005-12-28 12:00:00,20.3,20.31,20.23,20.26,26800.0,20.3,20.31,20.23,20.26,26800.0
2005-12-28 12:30:00,20.26,20.28,20.19,20.21,19800.0,20.26,20.28,20.19,20.21,19800.0
2005-12-28 13:00:00,20.2,20.29,20.2,20.26,27300.0,20.2,20.29,20.2,20.26,27300.0
2005-12-28 13:30:00,20.25,20.36,20.25,20.31,26000.0,20.25,20.36,20.25,20.31,26000.0
2005-12-28 14:00:00,20.31,20.37,20.3,20.35,23800.0,20.31,20.37,20.3,20.35,23800.0
2005-12-28 14:30:00,20.34,20.37,20.32,20.34,23300.0,20.34,20.37,20.32,20.34,23300.0
2005-12-28 15:00:00,20.32,20.38,20.27,20.36,34500.0,20.32,20.38,20.27,20.36,34500.0
2005-12-28 15:30:00,20.35,20.41,20.33,20.37,86400.0,20.35,20.41,20.33,20.37,86400.0
2005-12-29 09:30:00,20.31,20.47,20.18,20.28,29700.0,20.31,20.47,20.18,20.28,29700.0
2005-12-29 10:00:00,20.27,20.3,20.21,20.23,12900.0,20.27,20.3,20.21,20.23,12900.0
2005-12-29 10:30:00,20.24,20.26,20.18,20.21,15000.0,20.24,20.26,20.18,20.21,15000.0
2005-12-29 11:00:00,20.21,20.27,20.2,20.22,20000.0,20.21,20.27,20.2,20.22,20000.0
2005-12-29 11:30:00,20.22,20.23,20.2,20.2,10700.0,20.22,20.23,20.2,20.2,10700.0
2005-12-29 12:00:00,20.2,20.24,20.2,20.23,21700.0,20.2,20.24,20.2,20.23,21700.0
2005-12-29 12:30:00,20.23,20.24,20.2,20.24,8800.0,20.23,20.24,20.2,20.24,8800.0
2005-12-29 13:00:00,20.24,20.26,20.21,20.26,14800.0,20.24,20.26,20.21,20.26,14800.0
2005-12-29 13:30:00,20.25,20.28,20.19,20.21,20400.0,20.25,20.28,20.19,20.21,20400.0
2005-12-29 14:00:00,20.22,20.27,20.21,20.25,26000.0,20.22,20.27,20.21,20.25,26000.0
2005-12-29 14:30:00,20.25,20.28,20.25,20.27,24600.0,20.25,20.28,20.25,20.27,24600.0
2005-12-29 15:00:00,20.27,20.27,20.15,20.18,60200.0,20.27,20.27,20.15,20.18,60200.0
2005-12-29 15:30:00,20.19,20.25,20.16,20.25,68600.0,20.19,20.25,20.16,20.25,68600.0
2005-12-30 09:30:00,20.15,20.18,19.93,19.98,62300.0,20.15,20.18,19.93,19.98,62300.0
2005-12-30 10:00:00,19.95,20.04,19.79,19.8,59500.0,19.95,20.04,19.79,19.8,59500.0
2005-12-30 10:30:00,19.8,19.86,19.76,19.78,49700.0,19.8,19.86,19.76,19.78,49700.0
2005-12-30 11:00:00,19.78,19.92,19.78,19.86,41000.0,19.78,19.92,19.78,19.86,41000.0
2005-12-30 11:30:00,19.86,19.9,19.85,19.88,18900.0,19.86,19.9,19.85,19.88,18900.0
2005-12-30 12:00:00,19.87,19.91,19.87,19.91,11800.0,19.87,19.91,19.87,19.91,11800.0
2005-12-30 12:30:00,19.91,19.93,19.87,19.88,22300.0,19.91,19.93,19.87,19.88,22300.0
2005-12-30 13:00:00,19.89,19.91,19.89,19.9,20900.0,19.89,19.91,19.89,19.9,20900.0
2005-12-30 13:30:00,19.9,19.98,19.9,19.95,24000.0,19.9,19.98,19.9,19.95,24000.0
2005-12-30 14:00:00,19.95,19.99,19.95,19.97,20400.0,19.95,19.99,19.95,19.97,20400.0
2005-12-30 14:30:00,19.97,20.0,19.97,20.0,19800.0,19.97,20.0,19.97,20.0,19800.0
2005-12-30 15:00:00,20.0,20.0,19.91,19.92,51000.0,20.0,20.0,19.91,19.92,51000.0
2005-12-30 15:30:00,19.92,20.09,19.9,20.09,279600.0,19.92,20.09,19.9,20.09,279600.0
2006-01-03 09:30:00,20.22,20.3,20.1,20.19,110200.0,20.22,20.3,20.1,20.19,110200.0
2006-01-03 10:00:00,20.19,20.28,19.84,19.84,109800.0,20.19,20.28,19.84,19.84,109800.0
2006-01-03 10:30:00,19.85,19.91,19.83,19.91,37500.0,19.85,19.91,19.83,19.91,37500.0
2006-01-03 11:00:00,19.91,20.13,19.9,20.11,76600.0,19.91,20.13,19.9,20.11,76600.0
2006-01-03 11:30:00,20.12,20.29,20.12,20.29,53500.0,20.12,20.29,20.12,20.29,53500.0
2006-01-03 12:00:00,20.28,20.37,20.27,20.33,64300.0,20.28,20.37,20.27,20.33,64300.0
2006-01-03 12:30:00,20.33,20.39,20.3,20.34,42000.0,20.33,20.39,20.3,20.34,42000.0
2006-01-03 13:00:00,20.35,20.37,20.3,20.33,29900.0,20.35,20.37,20.3,20.33,29900.0
2006-01-03 13:30:00,20.32,20.41,20.32,20.35,48300.0,20.32,20.41,20.32,20.35,48300.0
2006-01-03 14:00:00,20.35,20.56,20.35,20.52,70200.0,20.35,20.56,20.35,20.52,70200.0
2006-01-03 14:30:00,20.52,20.55,20.43,20.45,49400.0,20.52,20.55,20.43,20.45,49400.0
2006-01-03 15:00:00,20.45,20.5,20.44,20.48,80800.0,20.45,20.5,20.44,20.48,80800.0
2006-01-03 15:30:00,20.48,20.56,20.44,20.46,139800.0,20.48,20.56,20.44,20.46,139800.0
2006-01-04 09:30:00,20.44,20.78,20.44,20.73,81800.0,20.44,20.78,20.44,20.73,81800.0
2006-01-04 10:00:00,20.76,20.76,20.61,20.7,78400.0,20.76,20.76,20.61,20.7,78400.0
2006-01-04 10:30:00,20.7,20.75,20.66,20.74,67400.0,20.7,20.75,20.66,20.74,67400.0
2006-01-04 11:00:00,20.73,20.74,20.64,20.71,55000.0,20.73,20.74,20.64,20.71,55000.0
2006-01-04 11:30:00,20.71,20.8,20.71,20.8,51700.0,20.71,20.8,20.71,20.8,51700.0
2006-01-04 12:00:00,20.81,20.86,20.77,20.79,41300.0,20.81,20.86,20.77,20.79,41300.0
2006-01-04 12:30:00,20.78,20.84,20.78,20.82,37900.0,20.78,20.84,20.78,20.82,37900.0
2006-01-04 13:00:00,20.82,20.91,20.8,20.91,67500.0,20.82,20.91,20.8,20.91,67500.0
2006-01-04 13:30:00,20.91,20.91,20.81,20.83,39800.0,20.91,20.91,20.81,20.83,39800.0
2006-01-04 14:00:00,20.83,20.86,20.81,20.86,46400.0,20.83,20.86,20.81,20.86,46400.0
2006-01-04 14:30:00,20.85,20.91,20.85,20.89,67400.0,20.85,20.91,20.85,20.89,67400.0
2006-01-04 15:00:00,20.89,20.91,20.66,20.82,190200.0,20.89,20.91,20.66,20.82,190200.0
2006-01-04 15:30:00,20.81,20.86,20.76,20.85,138000.0,20.81,20.86,20.76,20.85,138000.0
2006-01-05 09:30:00,20.8,20.93,20.28,20.73,107700.0,20.8,20.93,20.28,20.73,107700.0
2006-01-05 10:00:00,20.75,20.9,20.73,20.76,55700.0,20.75,20.9,20.73,20.76,55700.0
2006-01-05 10:30:00,20.76,20.8,20.68,20.75,70900.0,20.76,20.8,20.68,20.75,70900.0
2006-01-05 11:00:00,20.76,20.85,20.69,20.74,63000.0,20.76,20.85,20.69,20.74,63000.0
2006-01-05 11:30:00,20.76,20.8,20.67,20.79,50700.0,20.76,20.8,20.67,20.79,50700.0
2006-01-05 12:00:00,20.79,20.8,20.75,20.76,25000.0,20.79,20.8,20.75,20.76,25000.0
2006-01-05 12:30:00,20.76,20.76,20.69,20.7,47500.0,20.76,20.76,20.69,20.7,47500.0
2006-01-05 13:00:00,20.7,20.71,20.58,20.64,94500.0,20.7,20.71,20.58,20.64,94500.0
2006-01-05 13:30:00,20.65,20.75,20.63,20.69,54100.0,20.65,20.75,20.63,20.69,54100.0
2006-01-05 14:00:00,20.7,20.7,20.52,20.57,59800.0,20.7,20.7,20.52,20.57,59800.0
2006-01-05 14:30:00,20.56,20.67,20.56,20.61,43900.0,20.56,20.67,20.56,20.61,43900.0
2006-01-05 15:00:00,20.6,20.64,20.5,20.61,70000.0,20.6,20.64,20.5,20.61,70000.0
2006-01-05 15:30:00,20.6,20.63,20.51,20.63,149800.0,20.6,20.63,20.51,20.63,149800.0
2006-01-06 09:30:00,20.63,20.9,20.37,20.63,93800.0,20.63,20.9,20.37,20.63,93800.0
2006-01-06 10:00:00,20.62,20.63,20.49,20.52,101700.0,20.62,20.63,20.49,20.52,101700.0
2006-01-06 10:30:00,20.52,20.63,20.52,20.54,60400.0,20.52,20.63,20.52,20.54,60400.0
2006-01-06 11:00:00,20.54,20.58,20.44,20.46,89300.0,20.54,20.58,20.44,20.46,89300.0
2006-01-06 11:30:00,20.46,20.53,20.45,20.46,62500.0,20.46,20.53,20.45,20.46,62500.0
2006-01-06 12:00:00,20.48,20.55,20.45,20.46,58700.0,20.48,20.55,20.45,20.46,58700.0
2006-01-06 12:30:00,20.47,20.57,20.44,20.52,191300.0,20.47,20.57,20.44,20.52,191300.0
2006-01-06 13:00:00,20.52,20.53,20.44,20.47,63400.0,20.52,20.53,20.44,20.47,63400.0
2006-01-06 13:30:00,20.47,20.55,20.46,20.55,54400.0,20.47,20.55,20.46,20.55,54400.0
2006-01-06 14:00:00,20.55,20.72,20.54,20.7,65500.0,20.55,20.72,20.54,20.7,65500.0
2006-01-06 14:30:00,20.7,20.7,20.5,20.51,72800.0,20.7,20.7,20.5,20.51,72800.0
2006-01-06 15:00:00,20.51,20.58,20.48,20.56,86500.0,20.51,20.58,20.48,20.56,86500.0
2006-01-06 15:30:00,20.56,20.68,20.52,20.61,123500.0,20.56,20.68,20.52,20.61,123500.0
2006-01-09 09:30:00,20.62,20.9,20.62,20.79,76700.0,20.62,20.9,20.62,20.79,76700.0
2006-01-09 10:00:00,20.8,20.86,20.74,20.86,75300.0,20.8,20.86,20.74,20.86,75300.0
2006-01-09 10:30:00,20.86,20.99,20.86,20.93,107400.0,20.86,20.99,20.86,20.93,107400.0
2006-01-09 11:00:00,20.93,20.95,20.92,20.95,45400.0,20.93,20.95,20.92,20.95,45400.0
2006-01-09 11:30:00,20.94,21.1,20.94,21.07,89900.0,20.94,21.1,20.94,21.07,89900.0
2006-01-09 12:00:00,21.07,21.11,21.06,21.1,58400.0,21.07,21.11,21.06,21.1,58400.0
2006-01-09 12:30:00,21.1,21.14,21.05,21.12,93600.0,21.1,21.14,21.05,21.12,93600.0
2006-01-09 13:00:00,21.13,21.13,20.97,20.99,59900.0,21.13,21.13,20.97,20.99,59900.0
2006-01-09 13:30:00,20.99,21.02,20.96,20.98,73400.0,20.99,21.02,20.96,20.98,73400.0
2006-01-09 14:00:00,20.99,21.01,20.95,20.95,50300.0,20.99,21.01,20.95,20.95,50300.0
2006-01-09 14:30:00,20.95,21.0,20.86,20.91,59600.0,20.95,21.0,20.86,20.91,59600.0
2006-01-09 15:00:00,20.91,20.95,20.9,20.9,46600.0,20.91,20.95,20.9,20.9,46600.0
2006-01-09 15:30:00,20.91,21.0,20.88,20.97,133500.0,20.91,21.0,20.88,20.97,133500.0
2006-01-10 09:30:00,20.75,21.01,20.72,20.98,114800.0,20.75,21.01,20.72,20.98,114800.0
2006-01-10 10:00:00,20.98,21.01,20.9,21.0,71800.0,20.98,21.01,20.9,21.0,71800.0
2006-01-10 10:30:00,21.0,21.01,20.91,20.94,61700.0,21.0,21.01,20.91,20.94,61700.0
2006-01-10 11:00:00,20.95,21.01,20.88,20.99,43200.0,20.95,21.01,20.88,20.99,43200.0
2006-01-10 11:30:00,20.99,21.01,20.97,20.99,45800.0,20.99,21.01,20.97,20.99,45800.0
2006-01-10 12:00:00,20.99,21.01,20.96,20.97,35500.0,20.99,21.01,20.96,20.97,35500.0
2006-01-10 12:30:00,20.98,21.02,20.95,21.02,30100.0,20.98,21.02,20.95,21.02,30100.0
2006-01-10 13:00:00,21.02,21.04,20.97,20.99,58000.0,21.02,21.04,20.97,20.99,58000.0
2006-01-10 13:30:00,21.0,21.01,20.92,20.96,34300.0,21.0,21.01,20.92,20.96,34300.0
2006-01-10 14:00:00,20.96,20.99,20.92,20.93,33800.0,20.96,20.99,20.92,20.93,33800.0
2006-01-10 14:30:00,20.92,20.93,20.9,20.93,36100.0,20.92,20.93,20.9,20.93,36100.0
2006-01-10 15:00:00,20.93,20.99,20.92,20.99,47000.0,20.93,20.99,20.92,20.99,47000.0
2006-01-10 15:30:00,20.99,21.03,20.95,20.98,98800.0,20.99,21.03,20.95,20.98,98800.0
2006-01-11 09:30:00,20.84,21.03,20.84,20.96,75600.0,20.84,21.03,20.84,20.96,75600.0
2006-01-11 10:00:00,20.96,21.07,20.95,21.04,153800.0,20.96,21.07,20.95,21.04,153800.0
2006-01-11 10:30:00,21.04,21.05,20.97,21.03,301500.0,21.04,21.05,20.97,21.03,301500.0
2006-01-11 11:00:00,21.03,21.04,20.97,21.01,113900.0,21.03,21.04,20.97,21.01,113900.0
2006-01-11 11:30:00,21.01,21.02,20.91,20.93,112400.0,21.01,21.02,20.91,20.93,112400.0
2006-01-11 12:00:00,20.92,21.12,20.91,21.12,99100.0,20.92,21.12,20.91,21.12,99100.0
2006-01-11 12:30:00,21.14,21.34,21.09,21.31,236600.0,21.14,21.34,21.09,21.31,236600.0
2006-01-11 13:00:00,21.32,21.34,21.16,21.2,115300.0,21.32,21.34,21.16,21.2,115300.0
2006-01-11 13:30:00,21.19,21.2,20.97,21.11,198300.0,21.19,21.2,20.97,21.11,198300.0
2006-01-11 14:00:00,21.1,21.26,21.1,21.25,46700.0,21.1,21.26,21.1,21.25,46700.0
2006-01-11 14:30:00,21.25,21.35,21.23,21.34,66500.0,21.25,21.35,21.23,21.34,66500.0
2006-01-11 15:00:00,21.36,21.47,21.32,21.38,165700.0,21.36,21.47,21.32,21.38,165700.0
2006-01-11 15:30:00,21.37,21.38,21.23,21.35,205200.0,21.37,21.38,21.23,21.35,205200.0
2006-01-12 09:30:00,21.3,21.58,21.2,21.53,161400.0,21.3,21.58,21.2,21.53,161400.0
2006-01-12 10:00:00,21.58,21.65,21.53,21.57,112900.0,21.58,21.65,21.53,21.57,112900.0
2006-01-12 10:30:00,21.57,21.92,21.53,21.86,309500.0,21.57,21.92,21.53,21.86,309500.0
2006-01-12 11:00:00,21.86,21.87,21.64,21.65,99500.0,21.86,21.87,21.64,21.65,99500.0
2006-01-12 11:30:00,21.65,21.73,21.6,21.68,78700.0,21.65,21.73,21.6,21.68,78700.0
2006-01-12 12:00:00,21.68,21.75,21.67,21.69,61700.0,21.68,21.75,21.67,21.69,61700.0
2006-01-12 12:30:00,21.69,21.72,21.69,21.7,61600.0,21.69,21.72,21.69,21.7,61600.0
2006-01-12 13:00:00,21.7,21.81,21.69,21.79,51500.0,21.7,21.81,21.69,21.79,51500.0
2006-01-12 13:30:00,21.79,21.82,21.52,21.58,150200.0,21.79,21.82,21.52,21.58,150200.0
2006-01-12 14:00:00,21.57,21.68,21.49,21.66,148600.0,21.57,21.68,21.49,21.66,148600.0
2006-01-12 14:30:00,21.65,21.75,21.6,21.65,160300.0,21.65,21.75,21.6,21.65,160300.0
2006-01-12 15:00:00,21.65,21.68,21.63,21.65,86300.0,21.65,21.68,21.63,21.65,86300.0
2006-01-12 15:30:00,21.65,21.73,21.61,21.66,222600.0,21.65,21.73,21.61,21.66,222600.0
2006-01-13 09:30:00,21.58,21.89,21.45,21.55,66200.0,21.58,21.89,21.45,21.55,66200.0
2006-01-13 10:00:00,21.56,21.68,21.53,21.57,39500.0,21.56,21.68,21.53,21.57,39500.0
2006-01-13 10:30:00,21.56,21.58,21.43,21.49,67600.0,21.56,21.58,21.43,21.49,67600.0
2006-01-13 11:00:00,21.49,21.54,21.41,21.41,49500.0,21.49,21.54,21.41,21.41,49500.0
2006-01-13 11:30:00,21.41,21.45,21.38,21.42,35700.0,21.41,21.45,21.38,21.42,35700.0
2006-01-13 12:00:00,21.42,21.51,21.39,21.45,20900.0,21.42,21.51,21.39,21.45,20900.0
2006-01-13 12:30:00,21.46,21.46,21.36,21.42,26900.0,21.46,21.46,21.36,21.42,26900.0
2006-01-13 13:00:00,21.43,21.47,21.41,21.44,17300.0,21.43,21.47,21.41,21.44,17300.0
2006-01-13 13:30:00,21.44,21.46,21.39,21.43,26600.0,21.44,21.46,21.39,21.43,26600.0
2006-01-13 14:00:00,21.43,21.43,21.35,21.41,36400.0,21.43,21.43,21.35,21.41,36400.0
2006-01-13 14:30:00,21.4,21.42,21.38,21.38,49500.0,21.4,21.42,21.38,21.38,49500.0
2006-01-13 15:00:00,21.39,21.41,21.32,21.35,53700.0,21.39,21.41,21.32,21.35,53700.0
2006-01-13 15:30:00,21.35,21.4,21.26,21.39,96100.0,21.35,21.4,21.26,21.39,96100.0
2006-01-17 09:30:00,21.22,21.31,21.18,21.2,79600.0,21.22,21.31,21.18,21.2,79600.0
2006-01-17 10:00:00,21.19,21.29,21.15,21.2,60200.0,21.19,21.29,21.15,21.2,60200.0
2006-01-17 10:30:00,21.2,21.25,21.18,21.2,25100.0,21.2,21.25,21.18,21.2,25100.0
2006-01-17 11:00:00,21.2,21.31,21.19,21.22,66200.0,21.2,21.31,21.19,21.22,66200.0
2006-01-17 11:30:00,21.22,21.25,21.2,21.22,27100.0,21.22,21.25,21.2,21.22,27100.0
2006-01-17 12:00:00,21.22,21.25,21.2,21.21,22600.0,21.22,21.25,21.2,21.21,22600.0
2006-01-17 12:30:00,21.2,21.25,21.2,21.22,19700.0,21.2,21.25,21.2,21.22,19700.0
2006-01-17 13:00:00,21.21,21.22,21.14,21.14,28800.0,21.21,21.22,21.14,21.14,28800.0
2006-01-17 13:30:00,21.14,21.22,21.14,21.22,35200.0,21.14,21.22,21.14,21.22,35200.0
2006-01-17 14:00:00,21.22,21.24,21.2,21.22,21900.0,21.22,21.24,21.2,21.22,21900.0
2006-01-17 14:30:00,21.23,21.24,21.2,21.24,31000.0,21.23,21.24,21.2,21.24,31000.0
2006-01-17 15:00:00,21.24,21.24,21.18,21.22,33000.0,21.24,21.24,21.18,21.22,33000.0
2006-01-17 15:30:00,21.22,21.22,21.11,21.15,103100.0,21.22,21.22,21.11,21.15,103100.0
2006-01-18 09:30:00,20.9,21.09,20.66,20.87,132200.0,20.9,21.09,20.66,20.87,132200.0
2006-01-18 10:00:00,20.91,20.96,20.79,20.88,143500.0,20.91,20.96,20.79,20.88,143500.0
2006-01-18 10:30:00,20.89,21.06,20.88,21.0,111200.0,20.89,21.06,20.88,21.0,111200.0
2006-01-18 11:00:00,21.0,21.0,20.8,20.89,92900.0,21.0,21.0,20.8,20.89,92900.0
2006-01-18 11:30:00,20.9,20.96,20.87,20.95,33900.0,20.9,20.96,20.87,20.95,33900.0
2006-01-18 12:00:00,20.97,20.97,20.83,20.91,96800.0,20.97,20.97,20.83,20.91,96800.0
2006-01-18 12:30:00,20.91,20.97,20.86,20.93,46800.0,20.91,20.97,20.86,20.93,46800.0
2006-01-18 13:00:00,20.94,20.99,20.9,20.95,49500.0,20.94,20.99,20.9,20.95,49500.0
2006-01-18 13:30:00,20.97,20.99,20.93,20.98,47500.0,20.97,20.99,20.93,20.98,47500.0
2006-01-18 14:00:00,20.98,21.13,20.98,21.03,65900.0,20.98,21.13,20.98,21.03,65900.0
2006-01-18 14:30:00,21.03,21.06,21.02,21.06,62300.0,21.03,21.06,21.02,21.06,62300.0
2006-01-18 15:00:00,21.06,21.07,20.98,21.03,94600.0,21.06,21.07,20.98,21.03,94600.0
2006-01-18 15:30:00,21.03,21.05,20.99,21.0,172300.0,21.03,21.05,20.99,21.0,172300.0
2006-01-19 09:30:00,21.0,21.04,20.9,21.01,132800.0,21.0,21.04,20.9,21.01,132800.0
2006-01-19 10:00:00,21.01,21.02,21.0,21.0,74800.0,21.01,21.02,21.0,21.0,74800.0
2006-01-19 10:30:00,21.0,21.17,20.97,21.13,88000.0,21.0,21.17,20.97,21.13,88000.0
2006-01-19 11:00:00,21.13,21.13,21.12,21.13,28700.0,21.13,21.13,21.12,21.13,28700.0
2006-01-19 11:30:00,21.13,21.17,21.12,21.14,49500.0,21.13,21.17,21.12,21.14,49500.0
2006-01-19 12:00:00,21.16,21.18,21.09,21.12,72000.0,21.16,21.18,21.09,21.12,72000.0
2006-01-19 12:30:00,21.13,21.15,21.12,21.13,44000.0,21.13,21.15,21.12,21.13,44000.0
2006-01-19 13:00:00,21.13,21.18,21.12,21.13,56700.0,21.13,21.18,21.12,21.13,56700.0
2006-01-19 13:30:00,21.13,21.14,21.12,21.13,37200.0,21.13,21.14,21.12,21.13,37200.0
2006-01-19 14:00:00,21.13,21.14,21.12,21.13,37400.0,21.13,21.14,21.12,21.13,37400.0
2006-01-19 14:30:00,21.13,21.17,21.11,21.11,70500.0,21.13,21.17,21.11,21.11,70500.0
2006-01-19 15:00:00,21.12,21.12,21.03,21.04,129600.0,21.12,21.12,21.03,21.04,129600.0
2006-01-19 15:30:00,21.04,21.1,21.03,21.06,131900.0,21.04,21.1,21.03,21.06,131900.0
2006-01-20 09:30:00,20.92,21.09,20.83,20.87,35800.0,20.92,21.09,20.83,20.87,35800.0
2006-01-20 10:00:00,20.88,21.06,20.88,20.96,72400.0,20.88,21.06,20.88,20.96,72400.0
2006-01-20 10:30:00,20.94,20.94,20.69,20.71,53500.0,20.94,20.94,20.69,20.71,53500.0
2006-01-20 11:00:00,20.73,20.84,20.7,20.77,35700.0,20.73,20.84,20.7,20.77,35700.0
2006-01-20 11:30:00,20.77,20.8,20.41,20.59,124000.0,20.77,20.8,20.41,20.59,124000.0
2006-01-20 12:00:00,20.59,20.73,20.58,20.72,42900.0,20.59,20.73,20.58,20.72,42900.0
2006-01-20 12:30:00,20.72,20.77,20.58,20.6,49400.0,20.72,20.77,20.58,20.6,49400.0
2006-01-20 13:00:00,20.6,20.68,20.53,20.67,50000.0,20.6,20.68,20.53,20.67,50000.0
2006-01-20 13:30:00,20.67,20.68,20.55,20.6,91000.0,20.67,20.68,20.55,20.6,91000.0
2006-01-20 14:00:00,20.59,20.68,20.58,20.67,42200.0,20.59,20.68,20.58,20.67,42200.0
2006-01-20 14:30:00,20.67,20.67,20.61,20.62,31500.0,20.67,20.67,20.61,20.62,31500.0
2006-01-20 15:00:00,20.63,20.67,20.6,20.62,35700.0,20.63,20.67,20.6,20.62,35700.0
2006-01-20 15:30:00,20.62,20.64,20.54,20.54,82200.0,20.62,20.64,20.54,20.54,82200.0
2006-01-23 09:30:00,20.65,20.94,20.63,20.94,70900.0,20.65,20.94,20.63,20.94,70900.0
2006-01-23 10:00:00,20.93,21.02,20.92,21.0,71700.0,20.93,21.02,20.92,21.0,71700.0
2006-01-23 10:30:00,21.0,21.0,20.92,20.95,36200.0,21.0,21.0,20.92,20.95,36200.0
2006-01-23 11:00:00,20.96,21.0,20.95,20.99,34500.0,20.96,21.0,20.95,20.99,34500.0
2006-01-23 11:30:00,20.99,21.01,20.97,21.01,40300.0,20.99,21.01,20.97,21.01,40300.0
2006-01-23 12:00:00,21.0,21.01,20.97,20.99,36600.0,21.0,21.01,20.97,20.99,36600.0
2006-01-23 12:30:00,20.99,21.01,20.95,20.95,29100.0,20.99,21.01,20.95,20.95,29100.0
2006-01-23 13:00:00,20.95,21.0,20.93,20.99,109600.0,20.95,21.0,20.93,20.99,109600.0
2006-01-23 13:30:00,20.98,21.0,20.93,20.93,48600.0,20.98,21.0,20.93,20.93,48600.0
2006-01-23 14:00:00,20.93,20.97,20.88,20.91,37800.0,20.93,20.97,20.88,20.91,37800.0
2006-01-23 14:30:00,20.92,20.95,20.89,20.89,52700.0,20.92,20.95,20.89,20.89,52700.0
2006-01-23 15:00:00,20.9,20.9,20.88,20.89,77800.0,20.9,20.9,20.88,20.89,77800.0
2006-01-23 15:30:00,20.89,20.9,20.77,20.83,165100.0,20.89,20.9,20.77,20.83,165100.0
2006-01-24 09:30:00,20.83,21.0,20.75,20.8,76900.0,20.83,21.0,20.75,20.8,76900.0
2006-01-24 10:00:00,20.8,20.91,20.8,20.89,65100.0,20.8,20.91,20.8,20.89,65100.0
2006-01-24 10:30:00,20.89,20.95,20.86,20.91,55600.0,20.89,20.95,20.86,20.91,55600.0
2006-01-24 11:00:00,20.9,20.91,20.87,20.89,30500.0,20.9,20.91,20.87,20.89,30500.0
2006-01-24 11:30:00,20.89,20.96,20.88,20.95,47000.0,20.89,20.96,20.88,20.95,47000.0
2006-01-24 12:00:00,20.94,20.96,20.92,20.93,27400.0,20.94,20.96,20.92,20.93,27400.0
2006-01-24 12:30:00,20.92,20.95,20.92,20.93,73100.0,20.92,20.95,20.92,20.93,73100.0
2006-01-24 13:00:00,20.93,20.94,20.87,20.88,70800.0,20.93,20.94,20.87,20.88,70800.0
2006-01-24 13:30:00,20.88,20.95,20.87,20.95,66400.0,20.88,20.95,20.87,20.95,66400.0
2006-01-24 14:00:00,20.95,21.01,20.95,20.97,62100.0,20.95,21.01,20.95,20.97,62100.0
2006-01-24 14:30:00,20.97,21.01,20.96,20.97,59700.0,20.97,21.01,20.96,20.97,59700.0
2006-01-24 15:00:00,20.96,21.0,20.55,21.0,51000.0,20.96,21.0,20.55,21.0,51000.0
2006-01-24 15:30:00,21.0,21.02,20.99,21.01,74000.0,21.0,21.02,20.99,21.01,74000.0
2006-01-25 09:30:00,21.01,21.05,20.63,20.82,112700.0,21.01,21.05,20.63,20.82,112700.0
2006-01-25 10:00:00,20.82,20.89,20.71,20.77,62700.0,20.82,20.89,20.71,20.77,62700.0
2006-01-25 10:30:00,20.77,20.97,20.75,20.97,70900.0,20.77,20.97,20.75,20.97,70900.0
2006-01-25 11:00:00,20.97,21.09,20.95,20.98,85700.0,20.97,21.09,20.95,20.98,85700.0
2006-01-25 11:30:00,20.99,21.0,20.75,20.76,47200.0,20.99,21.0,20.75,20.76,47200.0
2006-01-25 12:00:00,20.75,20.77,20.7,20.7,71000.0,20.75,20.77,20.7,20.7,71000.0
2006-01-25 12:30:00,20.71,20.83,20.71,20.8,50400.0,20.71,20.83,20.71,20.8,50400.0
2006-01-25 13:00:00,20.79,20.83,20.75,20.76,45300.0,20.79,20.83,20.75,20.76,45300.0
2006-01-25 13:30:00,20.76,20.8,20.75,20.77,59600.0,20.76,20.8,20.75,20.77,59600.0
2006-01-25 14:00:00,20.77,20.77,20.59,20.6,72900.0,20.77,20.77,20.59,20.6,72900.0
2006-01-25 14:30:00,20.59,20.72,20.59,20.63,66700.0,20.59,20.72,20.59,20.63,66700.0
2006-01-25 15:00:00,20.63,20.64,20.59,20.63,50300.0,20.63,20.64,20.59,20.63,50300.0
2006-01-25 15:30:00,20.64,20.73,20.61,20.68,99300.0,20.64,20.73,20.61,20.68,99300.0
2006-01-26 09:30:00,20.91,21.04,20.83,20.98,90900.0,20.91,21.04,20.83,20.98,90900.0
2006-01-26 10:00:00,20.98,21.03,20.98,20.98,59300.0,20.98,21.03,20.98,20.98,59300.0
2006-01-26 10:30:00,20.99,21.19,20.96,21.11,103500.0,20.99,21.19,20.96,21.11,103500.0
2006-01-26 11:00:00,21.1,21.11,20.94,21.03,72700.0,21.1,21.11,20.94,21.03,72700.0
2006-01-26 11:30:00,21.03,21.06,21.01,21.04,53200.0,21.03,21.06,21.01,21.04,53200.0
2006-01-26 12:00:00,21.05,21.06,21.03,21.05,64400.0,21.05,21.06,21.03,21.05,64400.0
2006-01-26 12:30:00,21.04,21.11,21.04,21.11,183700.0,21.04,21.11,21.04,21.11,183700.0
2006-01-26 13:00:00,21.1,21.18,21.07,21.14,126500.0,21.1,21.18,21.07,21.14,126500.0
2006-01-26 13:30:00,21.13,21.16,21.1,21.15,97000.0,21.13,21.16,21.1,21.15,97000.0
2006-01-26 14:00:00,21.15,21.42,21.15,21.39,175600.0,21.15,21.42,21.15,21.39,175600.0
2006-01-26 14:30:00,21.39,21.53,21.36,21.47,93200.0,21.39,21.53,21.36,21.47,93200.0
2006-01-26 15:00:00,21.47,21.72,21.46,21.7,115100.0,21.47,21.72,21.46,21.7,115100.0
2006-01-26 15:30:00,21.66,21.82,21.65,21.66,290200.0,21.66,21.82,21.65,21.66,290200.0
2006-01-27 09:30:00,21.73,22.0,21.65,21.96,89800.0,21.73,22.0,21.65,21.96,89800.0
2006-01-27 10:00:00,21.95,22.1,21.83,21.92,217700.0,21.95,22.1,21.83,21.92,217700.0
2006-01-27 10:30:00,21.92,22.03,21.9,22.0,99100.0,21.92,22.03,21.9,22.0,99100.0
2006-01-27 11:00:00,22.0,22.03,21.9,21.95,112200.0,22.0,22.03,21.9,21.95,112200.0
2006-01-27 11:30:00,21.95,22.0,21.89,21.93,88900.0,21.95,22.0,21.89,21.93,88900.0
2006-01-27 12:00:00,21.93,22.0,21.93,21.97,187900.0,21.93,22.0,21.93,21.97,187900.0
2006-01-27 12:30:00,21.96,21.97,21.93,21.93,46200.0,21.96,21.97,21.93,21.93,46200.0
2006-01-27 13:00:00,21.92,21.98,21.87,21.87,89200.0,21.92,21.98,21.87,21.87,89200.0
2006-01-27 13:30:00,21.87,21.94,21.84,21.94,34600.0,21.87,21.94,21.84,21.94,34600.0
2006-01-27 14:00:00,21.95,21.98,21.85,21.89,71400.0,21.95,21.98,21.85,21.89,71400.0
2006-01-27 14:30:00,21.89,21.92,21.87,21.89,84400.0,21.89,21.92,21.87,21.89,84400.0
2006-01-27 15:00:00,21.89,21.92,21.86,21.89,107000.0,21.89,21.92,21.86,21.89,107000.0
2006-01-27 15:30:00,21.9,21.92,21.83,21.85,129500.0,21.9,21.92,21.83,21.85,129500.0
2006-01-30 09:30:00,21.85,21.98,21.81,21.95,63300.0,21.85,21.98,21.81,21.95,63300.0
2006-01-30 10:00:00,21.95,22.2,21.95,22.16,333200.0,21.95,22.2,21.95,22.16,333200.0
2006-01-30 10:30:00,22.17,22.34,22.12,22.3,81400.0,22.17,22.34,22.12,22.3,81400.0
2006-01-30 11:00:00,22.3,22.36,22.19,22.26,70600.0,22.3,22.36,22.19,22.26,70600.0
2006-01-30 11:30:00,22.28,22.28,22.19,22.26,148200.0,22.28,22.28,22.19,22.26,148200.0
2006-01-30 12:00:00,22.26,22.27,22.21,22.23,67600.0,22.26,22.27,22.21,22.23,67600.0
2006-01-30 12:30:00,22.24,22.33,22.22,22.22,71000.0,22.24,22.33,22.22,22.22,71000.0
2006-01-30 13:00:00,22.22,22.27,22.2,22.25,97700.0,22.22,22.27,22.2,22.25,97700.0
2006-01-30 13:30:00,22.25,22.36,22.25,22.32,112000.0,22.25,22.36,22.25,22.32,112000.0
2006-01-30 14:00:00,22.33,22.33,22.23,22.23,51800.0,22.33,22.33,22.23,22.23,51800.0
2006-01-30 14:30:00,22.23,22.27,22.22,22.23,78300.0,22.23,22.27,22.22,22.23,78300.0
2006-01-30 15:00:00,22.22,22.27,22.21,22.27,129300.0,22.22,22.27,22.21,22.27,129300.0
2006-01-30 15:30:00,22.27,22.34,22.23,22.29,251800.0,22.27,22.34,22.23,22.29,251800.0
2006-01-31 09:30:00,22.23,22.23,22.05,22.14,110300.0,22.23,22.23,22.05,22.14,110300.0
2006-01-31 10:00:00,22.12,22.14,22.06,22.07,38800.0,22.12,22.14,22.06,22.07,38800.0
2006-01-31 10:30:00,22.06,22.13,22.03,22.05,59800.0,22.06,22.13,22.03,22.05,59800.0
2006-01-31 11:00:00,22.07,22.12,22.04,22.07,145800.0,22.07,22.12,22.04,22.07,145800.0
2006-01-31 11:30:00,22.07,22.14,22.04,22.05,46900.0,22.07,22.14,22.04,22.05,46900.0
2006-01-31 12:00:00,22.05,22.18,22.02,22.17,52200.0,22.05,22.18,22.02,22.17,52200.0
2006-01-31 12:30:00,22.17,22.18,22.15,22.15,20000.0,22.17,22.18,22.15,22.15,20000.0
2006-01-31 13:00:00,22.15,22.16,22.1,22.13,32100.0,22.15,22.16,22.1,22.13,32100.0
2006-01-31 13:30:00,22.13,22.18,22.12,22.17,33800.0,22.13,22.18,22.12,22.17,33800.0
2006-01-31 14:00:00,22.17,22.25,22.05,22.15,61300.0,22.17,22.25,22.05,22.15,61300.0
2006-01-31 14:30:00,22.14,22.16,22.08,22.14,50200.0,22.14,22.16,22.08,22.14,50200.0
2006-01-31 15:00:00,22.14,22.23,22.1,22.13,101100.0,22.14,22.23,22.1,22.13,101100.0
2006-01-31 15:30:00,22.14,22.15,22.08,22.08,195200.0,22.14,22.15,22.08,22.08,195200.0
2006-02-01 09:30:00,21.97,22.4,21.97,22.27,78400.0,21.97,22.4,21.97,22.27,78400.0
2006-02-01 10:00:00,22.27,22.45,22.19,22.37,100800.0,22.27,22.45,22.19,22.37,100800.0
2006-02-01 10:30:00,22.36,22.47,22.2,22.43,63900.0,22.36,22.47,22.2,22.43,63900.0
2006-02-01 11:00:00,22.43,22.47,22.41,22.47,36700.0,22.43,22.47,22.41,22.47,36700.0
2006-02-01 11:30:00,22.46,22.69,22.45,22.68,81100.0,22.46,22.69,22.45,22.68,81100.0
2006-02-01 12:00:00,22.68,22.74,22.66,22.7,77500.0,22.68,22.74,22.66,22.7,77500.0
2006-02-01 12:30:00,22.7,22.74,22.63,22.69,71500.0,22.7,22.74,22.63,22.69,71500.0
2006-02-01 13:00:00,22.68,22.72,22.64,22.68,181800.0,22.68,22.72,22.64,22.68,181800.0
2006-02-01 13:30:00,22.69,22.82,22.62,22.81,230800.0,22.69,22.82,22.62,22.81,230800.0
2006-02-01 14:00:00,22.81,22.86,22.8,22.81,86300.0,22.81,22.86,22.8,22.81,86300.0
2006-02-01 14:30:00,22.81,22.98,22.81,22.91,140400.0,22.81,22.98,22.81,22.91,140400.0
2006-02-01 15:00:00,22.92,23.14,22.91,23.01,220500.0,22.92,23.14,22.91,23.01,220500.0
2006-02-01 15:30:00,23.0,23.05,22.95,22.96,302200.0,23.0,23.05,22.95,22.96,302200.0
2006-02-02 09:30:00,22.83,22.84,22.71,22.72,51300.0,22.83,22.84,22.71,22.72,51300.0
2006-02-02 10:00:00,22.71,22.77,22.64,22.71,43200.0,22.71,22.77,22.64,22.71,43200.0
2006-02-02 10:30:00,22.72,22.75,22.55,22.58,58200.0,22.72,22.75,22.55,22.58,58200.0
2006-02-02 11:00:00,22.57,22.63,22.44,22.44,236600.0,22.57,22.63,22.44,22.44,236600.0
2006-02-02 11:30:00,22.46,22.57,22.43,22.48,79400.0,22.46,22.57,22.43,22.48,79400.0
2006-02-02 12:00:00,22.49,22.63,22.46,22.53,77700.0,22.49,22.63,22.46,22.53,77700.0
2006-02-02 12:30:00,22.53,22.54,22.44,22.44,46400.0,22.53,22.54,22.44,22.44,46400.0
2006-02-02 13:00:00,22.44,22.52,22.43,22.49,120300.0,22.44,22.52,22.43,22.49,120300.0
2006-02-02 13:30:00,22.48,22.58,22.48,22.58,126600.0,22.48,22.58,22.48,22.58,126600.0
2006-02-02 14:00:00,22.59,22.59,22.55,22.58,73000.0,22.59,22.59,22.55,22.58,73000.0
2006-02-02 14:30:00,22.58,22.84,22.57,22.71,992500.0,22.58,22.84,22.57,22.71,992500.0
2006-02-02 15:00:00,22.71,22.91,22.68,22.89,216000.0,22.71,22.91,22.68,22.89,216000.0
2006-02-02 15:30:00,22.89,22.9,22.76,22.82,171700.0,22.89,22.9,22.76,22.82,171700.0
2006-02-03 09:30:00,22.88,22.88,22.55,22.57,88200.0,22.88,22.88,22.55,22.57,88200.0
2006-02-03 10:00:00,22.55,22.56,22.41,22.43,86000.0,22.55,22.56,22.41,22.43,86000.0
2006-02-03 10:30:00,22.44,22.44,22.4,22.41,122100.0,22.44,22.44,22.4,22.41,122100.0
2006-02-03 11:00:00,22.42,22.42,22.35,22.36,52300.0,22.42,22.42,22.35,22.36,52300.0
2006-02-03 11:30:00,22.36,22.42,22.35,22.4,56100.0,22.36,22.42,22.35,22.4,56100.0
2006-02-03 12:00:00,22.4,22.41,22.38,22.4,46400.0,22.4,22.41,22.38,22.4,46400.0
2006-02-03 12:30:00,22.4,22.41,22.38,22.39,55800.0,22.4,22.41,22.38,22.39,55800.0
2006-02-03 13:00:00,22.39,22.48,22.38,22.44,95100.0,22.39,22.48,22.38,22.44,95100.0
2006-02-03 13:30:00,22.44,22.44,22.42,22.43,23300.0,22.44,22.44,22.42,22.43,23300.0
2006-02-03 14:00:00,22.43,22.44,22.34,22.36,41800.0,22.43,22.44,22.34,22.36,41800.0
2006-02-03 14:30:00,22.35,22.42,22.35,22.4,58400.0,22.35,22.42,22.35,22.4,58400.0
2006-02-03 15:00:00,22.4,22.44,22.37,22.4,99200.0,22.4,22.44,22.37,22.4,99200.0
2006-02-03 15:30:00,22.4,22.41,22.37,22.38,64800.0,22.4,22.41,22.37,22.38,64800.0
2006-02-06 09:30:00,22.4,22.4,22.22,22.38,35900.0,22.4,22.4,22.22,22.38,35900.0
2006-02-06 10:00:00,22.37,22.4,22.35,22.35,44900.0,22.37,22.4,22.35,22.35,44900.0
2006-02-06 10:30:00,22.35,22.38,22.3,22.35,42800.0,22.35,22.38,22.3,22.35,42800.0
2006-02-06 11:00:00,22.31,22.31,22.3,22.3,24500.0,22.31,22.31,22.3,22.3,24500.0
2006-02-06 11:30:00,22.31,22.34,22.3,22.3,61000.0,22.31,22.34,22.3,22.3,61000.0
2006-02-06 12:00:00,22.31,22.33,22.3,22.3,43800.0,22.31,22.33,22.3,22.3,43800.0
2006-02-06 12:30:00,22.31,22.33,22.28,22.29,33500.0,22.31,22.33,22.28,22.29,33500.0
2006-02-06 13:00:00,22.28,22.28,22.22,22.25,41400.0,22.28,22.28,22.22,22.25,41400.0
2006-02-06 13:30:00,22.26,22.29,22.24,22.26,32000.0,22.26,22.29,22.24,22.26,32000.0
2006-02-06 14:00:00,22.25,22.27,22.2,22.26,49300.0,22.25,22.27,22.2,22.26,49300.0
2006-02-06 14:30:00,22.27,22.28,22.23,22.23,31200.0,22.27,22.28,22.23,22.23,31200.0
2006-02-06 15:00:00,22.24,22.29,22.23,22.25,57600.0,22.24,22.29,22.23,22.25,57600.0
2006-02-06 15:30:00,22.26,22.35,22.19,22.23,258300.0,22.26,22.35,22.19,22.23,258300.0
2006-02-07 09:30:00,22.13,22.22,22.1,22.18,100600.0,22.13,22.22,22.1,22.18,100600.0
2006-02-07 10:00:00,22.17,22.29,22.14,22.19,99100.0,22.17,22.29,22.14,22.19,99100.0
2006-02-07 10:30:00,22.19,22.23,22.18,22.22,46200.0,22.19,22.23,22.18,22.22,46200.0
2006-02-07 11:00:00,22.23,22.29,22.21,22.24,46900.0,22.23,22.29,22.21,22.24,46900.0
2006-02-07 11:30:00,22.25,22.25,21.99,22.01,90700.0,22.25,22.25,21.99,22.01,90700.0
2006-02-07 12:00:00,22.01,22.12,22.0,22.1,49000.0,22.01,22.12,22.0,22.1,49000.0
2006-02-07 12:30:00,22.1,22.1,21.88,21.94,146200.0,22.1,22.1,21.88,21.94,146200.0
2006-02-07 13:00:00,21.95,21.95,21.8,21.87,132800.0,21.95,21.95,21.8,21.87,132800.0
2006-02-07 13:30:00,21.86,21.86,21.75,21.82,74800.0,21.86,21.86,21.75,21.82,74800.0
2006-02-07 14:00:00,21.82,21.9,21.75,21.85,65600.0,21.82,21.9,21.75,21.85,65600.0
2006-02-07 14:30:00,21.84,21.92,21.73,21.8,73500.0,21.84,21.92,21.73,21.8,73500.0
2006-02-07 15:00:00,21.8,21.93,21.79,21.92,47900.0,21.8,21.93,21.79,21.92,47900.0
2006-02-07 15:30:00,21.91,21.99,21.91,21.93,97600.0,21.91,21.99,21.91,21.93,97600.0
2006-02-08 09:30:00,21.99,22.01,21.92,21.98,27200.0,21.99,22.01,21.92,21.98,27200.0
2006-02-08 10:00:00,21.97,22.18,21.96,22.04,69900.0,21.97,22.18,21.96,22.04,69900.0
2006-02-08 10:30:00,22.01,22.05,21.94,22.02,28500.0,22.01,22.05,21.94,22.02,28500.0
2006-02-08 11:00:00,22.02,22.04,22.0,22.03,40400.0,22.02,22.04,22.0,22.03,40400.0
2006-02-08 11:30:00,22.03,22.07,22.01,22.05,42700.0,22.03,22.07,22.01,22.05,42700.0
2006-02-08 12:00:00,22.05,22.09,22.02,22.06,66700.0,22.05,22.09,22.02,22.06,66700.0
2006-02-08 12:30:00,22.06,22.12,22.03,22.11,38000.0,22.06,22.12,22.03,22.11,38000.0
2006-02-08 13:00:00,22.11,22.16,22.03,22.06,108500.0,22.11,22.16,22.03,22.06,108500.0
2006-02-08 13:30:00,22.06,22.19,22.02,22.13,82600.0,22.06,22.19,22.02,22.13,82600.0
2006-02-08 14:00:00,22.13,22.18,22.07,22.09,100000.0,22.13,22.18,22.07,22.09,100000.0
2006-02-08 14:30:00,22.11,22.26,22.09,22.23,49500.0,22.11,22.26,22.09,22.23,49500.0
2006-02-08 15:00:00,22.23,22.26,22.1,22.13,77500.0,22.23,22.26,22.1,22.13,77500.0
2006-02-08 15:30:00,22.13,22.15,22.09,22.12,99400.0,22.13,22.15,22.09,22.12,99400.0
2006-02-09 09:30:00,22.04,22.26,22.0,22.24,131400.0,22.04,22.26,22.0,22.24,131400.0
2006-02-09 10:00:00,22.25,22.25,22.09,22.1,98500.0,22.25,22.25,22.09,22.1,98500.0
2006-02-09 10:30:00,22.1,22.21,22.1,22.2,50300.0,22.1,22.21,22.1,22.2,50300.0
2006-02-09 11:00:00,22.2,22.24,22.16,22.19,62100.0,22.2,22.24,22.16,22.19,62100.0
2006-02-09 11:30:00,22.18,22.24,22.17,22.21,120400.0,22.18,22.24,22.17,22.21,120400.0
2006-02-09 12:00:00,22.21,22.23,22.2,22.23,113500.0,22.21,22.23,22.2,22.23,113500.0
2006-02-09 12:30:00,22.23,22.34,22.2,22.34,100200.0,22.23,22.34,22.2,22.34,100200.0
2006-02-09 13:00:00,22.34,22.35,22.17,22.17,339600.0,22.34,22.35,22.17,22.17,339600.0
2006-02-09 13:30:00,22.17,22.2,22.16,22.2,41100.0,22.17,22.2,22.16,22.2,41100.0
2006-02-09 14:00:00,22.2,22.25,22.15,22.21,115600.0,22.2,22.25,22.15,22.21,115600.0
2006-02-09 14:30:00,22.2,22.24,22.18,22.24,77000.0,22.2,22.24,22.18,22.24,77000.0
2006-02-09 15:00:00,22.23,22.24,22.2,22.22,21000.0,22.23,22.24,22.2,22.22,21000.0
2006-02-09 15:30:00,22.22,22.24,22.15,22.2,248400.0,22.22,22.24,22.15,22.2,248400.0
2006-02-10 09:30:00,22.24,22.31,22.18,22.21,73500.0,22.24,22.31,22.18,22.21,73500.0
2006-02-10 10:00:00,22.2,22.28,22.15,22.23,75500.0,22.2,22.28,22.15,22.23,75500.0
2006-02-10 10:30:00,22.21,22.26,22.02,22.07,107800.0,22.21,22.26,22.02,22.07,107800.0
2006-02-10 11:00:00,22.06,22.11,22.06,22.09,56700.0,22.06,22.11,22.06,22.09,56700.0
2006-02-10 11:30:00,22.09,22.1,22.04,22.05,54500.0,22.09,22.1,22.04,22.05,54500.0
2006-02-10 12:00:00,22.05,22.1,22.03,22.07,30100.0,22.05,22.1,22.03,22.07,30100.0
2006-02-10 12:30:00,22.07,22.11,22.07,22.07,64700.0,22.07,22.11,22.07,22.07,64700.0
2006-02-10 13:00:00,22.07,22.1,22.07,22.07,56300.0,22.07,22.1,22.07,22.07,56300.0
2006-02-10 13:30:00,22.07,22.1,22.04,22.09,31700.0,22.07,22.1,22.04,22.09,31700.0
2006-02-10 14:00:00,22.1,22.13,22.06,22.13,44200.0,22.1,22.13,22.06,22.13,44200.0
2006-02-10 14:30:00,22.14,22.15,22.07,22.14,147900.0,22.14,22.15,22.07,22.14,147900.0
2006-02-10 15:00:00,22.14,22.18,22.13,22.18,61000.0,22.14,22.18,22.13,22.18,61000.0
2006-02-10 15:30:00,22.18,22.26,22.17,22.22,332200.0,22.18,22.26,22.17,22.22,332200.0
2006-02-13 09:30:00,22.17,22.17,22.08,22.09,77600.0,22.17,22.17,22.08,22.09,77600.0
2006-02-13 10:00:00,22.09,22.12,21.95,22.0,49900.0,22.09,22.12,21.95,22.0,49900.0
2006-02-13 10:30:00,22.0,22.01,21.92,21.96,81300.0,22.0,22.01,21.92,21.96,81300.0
2006-02-13 11:00:00,21.96,22.04,21.93,22.03,236800.0,21.96,22.04,21.93,22.03,236800.0
2006-02-13 11:30:00,22.03,22.07,22.0,22.06,129800.0,22.03,22.07,22.0,22.06,129800.0
2006-02-13 12:00:00,22.07,22.13,22.07,22.1,363000.0,22.07,22.13,22.07,22.1,363000.0
2006-02-13 12:30:00,22.1,22.1,21.93,21.93,258500.0,22.1,22.1,21.93,21.93,258500.0
2006-02-13 13:00:00,21.93,21.95,21.84,21.86,104200.0,21.93,21.95,21.84,21.86,104200.0
2006-02-13 13:30:00,21.87,21.92,21.85,21.89,78300.0,21.87,21.92,21.85,21.89,78300.0
2006-02-13 14:00:00,21.89,21.95,21.87,21.89,66100.0,21.89,21.95,21.87,21.89,66100.0
2006-02-13 14:30:00,21.91,21.92,21.81,21.83,100100.0,21.91,21.92,21.81,21.83,100100.0
2006-02-13 15:00:00,21.84,21.93,21.83,21.88,163000.0,21.84,21.93,21.83,21.88,163000.0
2006-02-13 15:30:00,21.88,22.01,21.88,22.0,167500.0,21.88,22.01,21.88,22.0,167500.0
2006-02-14 09:30:00,22.02,22.17,21.95,22.02,155600.0,22.02,22.17,21.95,22.02,155600.0
2006-02-14 10:00:00,22.02,22.09,21.97,22.0,97400.0,22.02,22.09,21.97,22.0,97400.0
2006-02-14 10:30:00,22.0,22.07,21.88,22.04,43000.0,22.0,22.07,21.88,22.04,43000.0
2006-02-14 11:00:00,22.05,22.1,21.91,22.0,86600.0,22.05,22.1,21.91,22.0,86600.0
2006-02-14 11:30:00,22.0,22.02,21.94,22.01,83600.0,22.0,22.02,21.94,22.01,83600.0
2006-02-14 12:00:00,22.02,22.04,22.0,22.03,64400.0,22.02,22.04,22.0,22.03,64400.0
2006-02-14 12:30:00,22.01,22.04,21.97,21.99,30600.0,22.01,22.04,21.97,21.99,30600.0
2006-02-14 13:00:00,21.99,22.03,21.95,22.03,58500.0,21.99,22.03,21.95,22.03,58500.0
2006-02-14 13:30:00,22.02,22.03,21.99,21.99,37600.0,22.02,22.03,21.99,21.99,37600.0
2006-02-14 14:00:00,22.0,22.04,21.94,22.04,50600.0,22.0,22.04,21.94,22.04,50600.0
2006-02-14 14:30:00,22.04,22.1,22.02,22.1,60000.0,22.04,22.1,22.02,22.1,60000.0
2006-02-14 15:00:00,22.09,22.13,22.02,22.12,40800.0,22.09,22.13,22.02,22.12,40800.0
2006-02-14 15:30:00,22.12,22.16,22.08,22.16,65700.0,22.12,22.16,22.08,22.16,65700.0
2006-02-15 09:30:00,22.0,22.17,22.0,22.17,37200.0,22.0,22.17,22.0,22.17,37200.0
2006-02-15 10:00:00,22.17,22.35,22.1,22.29,62200.0,22.17,22.35,22.1,22.29,62200.0
2006-02-15 10:30:00,22.27,22.29,22.13,22.23,41000.0,22.27,22.29,22.13,22.23,41000.0
2006-02-15 11:00:00,22.23,22.24,21.99,22.01,50300.0,22.23,22.24,21.99,22.01,50300.0
2006-02-15 11:30:00,22.01,22.21,22.0,22.1,130500.0,22.01,22.21,22.0,22.1,130500.0
2006-02-15 12:00:00,22.1,22.11,22.02,22.09,108000.0,22.1,22.11,22.02,22.09,108000.0
2006-02-15 12:30:00,22.09,22.1,22.05,22.07,50800.0,22.09,22.1,22.05,22.07,50800.0
2006-02-15 13:00:00,22.05,22.08,22.04,22.07,37600.0,22.05,22.08,22.04,22.07,37600.0
2006-02-15 13:30:00,22.07,22.15,22.04,22.1,87200.0,22.07,22.15,22.04,22.1,87200.0
2006-02-15 14:00:00,22.1,22.1,22.0,22.08,113600.0,22.1,22.1,22.0,22.08,113600.0
2006-02-15 14:30:00,22.08,22.14,22.05,22.11,61300.0,22.08,22.14,22.05,22.11,61300.0
2006-02-15 15:00:00,22.11,22.11,21.96,21.99,156900.0,22.11,22.11,21.96,21.99,156900.0
2006-02-15 15:30:00,22.0,22.4,21.98,22.29,348500.0,22.0,22.4,21.98,22.29,348500.0
2006-02-16 09:30:00,22.75,24.25,22.72,24.05,984600.0,22.75,24.25,22.72,24.05,984600.0
2006-02-16 10:00:00,24.04,24.04,23.14,23.4,777800.0,24.04,24.04,23.14,23.4,777800.0
2006-02-16 10:30:00,23.39,23.4,23.18,23.2,387100.0,23.39,23.4,23.18,23.2,387100.0
2006-02-16 11:00:00,23.2,23.55,23.03,23.31,748900.0,23.2,23.55,23.03,23.31,748900.0
2006-02-16 11:30:00,23.31,23.34,22.52,22.52,406200.0,23.31,23.34,22.52,22.52,406200.0
2006-02-16 12:00:00,22.52,22.91,22.52,22.81,285600.0,22.52,22.91,22.52,22.81,285600.0
2006-02-16 12:30:00,22.79,22.85,22.79,22.85,160900.0,22.79,22.85,22.79,22.85,160900.0
2006-02-16 13:00:00,22.85,22.99,22.81,22.9,358400.0,22.85,22.99,22.81,22.9,358400.0
2006-02-16 13:30:00,22.9,22.9,22.71,22.73,189400.0,22.9,22.9,22.71,22.73,189400.0
2006-02-16 14:00:00,22.74,22.87,22.72,22.85,149500.0,22.74,22.87,22.72,22.85,149500.0
2006-02-16 14:30:00,22.85,22.89,22.83,22.87,140800.0,22.85,22.89,22.83,22.87,140800.0
2006-02-16 15:00:00,22.87,22.94,22.84,22.92,198400.0,22.87,22.94,22.84,22.92,198400.0
2006-02-16 15:30:00,22.92,22.92,22.82,22.83,465900.0,22.92,22.92,22.82,22.83,465900.0
2006-02-17 09:30:00,22.8,22.8,22.61,22.79,142700.0,22.8,22.8,22.61,22.79,142700.0
2006-02-17 10:00:00,22.79,22.84,22.68,22.78,90700.0,22.79,22.84,22.68,22.78,90700.0
2006-02-17 10:30:00,22.78,22.82,22.32,22.8,226800.0,22.78,22.82,22.32,22.8,226800.0
2006-02-17 11:00:00,22.8,22.8,22.77,22.8,57300.0,22.8,22.8,22.77,22.8,57300.0
2006-02-17 11:30:00,22.8,22.8,22.77,22.78,55600.0,22.8,22.8,22.77,22.78,55600.0
2006-02-17 12:00:00,22.78,22.78,22.69,22.69,59100.0,22.78,22.78,22.69,22.69,59100.0
2006-02-17 12:30:00,22.7,22.7,22.68,22.69,30700.0,22.7,22.7,22.68,22.69,30700.0
2006-02-17 13:00:00,22.69,22.77,22.68,22.75,80500.0,22.69,22.77,22.68,22.75,80500.0
2006-02-17 13:30:00,22.75,22.81,22.71,22.8,149300.0,22.75,22.81,22.71,22.8,149300.0
2006-02-17 14:00:00,22.8,22.89,22.74,22.88,235900.0,22.8,22.89,22.74,22.88,235900.0
2006-02-17 14:30:00,22.88,22.93,22.86,22.92,107600.0,22.88,22.93,22.86,22.92,107600.0
2006-02-17 15:00:00,22.91,22.93,22.81,22.83,162700.0,22.91,22.93,22.81,22.83,162700.0
2006-02-17 15:30:00,22.84,22.84,22.72,22.75,235300.0,22.84,22.84,22.72,22.75,235300.0
2006-02-21 09:30:00,22.67,22.82,22.56,22.68,132300.0,22.67,22.82,22.56,22.68,132300.0
2006-02-21 10:00:00,22.68,22.69,22.54,22.56,46100.0,22.68,22.69,22.54,22.56,46100.0
2006-02-21 10:30:00,22.56,22.77,22.55,22.75,135400.0,22.56,22.77,22.55,22.75,135400.0
2006-02-21 11:00:00,22.75,22.8,22.73,22.75,66200.0,22.75,22.8,22.73,22.75,66200.0
2006-02-21 11:30:00,22.74,22.78,22.64,22.66,50400.0,22.74,22.78,22.64,22.66,50400.0
2006-02-21 12:00:00,22.66,22.73,22.64,22.72,37700.0,22.66,22.73,22.64,22.72,37700.0
2006-02-21 12:30:00,22.73,22.75,22.68,22.69,29500.0,22.73,22.75,22.68,22.69,29500.0
2006-02-21 13:00:00,22.69,22.76,22.65,22.65,69200.0,22.69,22.76,22.65,22.65,69200.0
2006-02-21 13:30:00,22.65,22.72,22.65,22.68,26300.0,22.65,22.72,22.65,22.68,26300.0
2006-02-21 14:00:00,22.69,22.73,22.62,22.63,27900.0,22.69,22.73,22.62,22.63,27900.0
2006-02-21 14:30:00,22.63,22.63,22.59,22.59,25700.0,22.63,22.63,22.59,22.59,25700.0
2006-02-21 15:00:00,22.59,22.61,22.56,22.58,39200.0,22.59,22.61,22.56,22.58,39200.0
2006-02-21 15:30:00,22.58,22.6,22.51,22.54,77100.0,22.58,22.6,22.51,22.54,77100.0
2006-02-22 09:30:00,22.67,22.68,22.47,22.49,82700.0,22.67,22.68,22.47,22.49,82700.0
2006-02-22 10:00:00,22.48,22.52,22.38,22.52,59700.0,22.48,22.52,22.38,22.52,59700.0
2006-02-22 10:30:00,22.52,22.68,22.5,22.53,47400.0,22.52,22.68,22.5,22.53,47400.0
2006-02-22 11:00:00,22.54,22.65,22.53,22.64,48200.0,22.54,22.65,22.53,22.64,48200.0
2006-02-22 11:30:00,22.65,22.68,22.58,22.58,47900.0,22.65,22.68,22.58,22.58,47900.0
2006-02-22 12:00:00,22.58,22.7,22.58,22.64,28600.0,22.58,22.7,22.58,22.64,28600.0
2006-02-22 12:30:00,22.64,22.69,22.6,22.6,43900.0,22.64,22.69,22.6,22.6,43900.0
2006-02-22 13:00:00,22.61,22.61,22.54,22.55,37400.0,22.61,22.61,22.54,22.55,37400.0
2006-02-22 13:30:00,22.55,22.55,22.52,22.52,31200.0,22.55,22.55,22.52,22.52,31200.0
2006-02-22 14:00:00,22.52,22.54,22.5,22.53,55500.0,22.52,22.54,22.5,22.53,55500.0
2006-02-22 14:30:00,22.53,22.54,22.52,22.53,40200.0,22.53,22.54,22.52,22.53,40200.0
2006-02-22 15:00:00,22.53,22.54,22.5,22.51,74900.0,22.53,22.54,22.5,22.51,74900.0
2006-02-22 15:30:00,22.51,22.58,22.5,22.57,131400.0,22.51,22.58,22.5,22.57,131400.0
2006-02-23 09:30:00,22.47,22.53,22.41,22.48,43100.0,22.47,22.53,22.41,22.48,43100.0
2006-02-23 10:00:00,22.45,22.45,22.36,22.4,47600.0,22.45,22.45,22.36,22.4,47600.0
2006-02-23 10:30:00,22.38,22.45,22.34,22.34,51000.0,22.38,22.45,22.34,22.34,51000.0
2006-02-23 11:00:00,22.34,22.45,22.28,22.45,81000.0,22.34,22.45,22.28,22.45,81000.0
2006-02-23 11:30:00,22.44,22.48,22.35,22.38,70100.0,22.44,22.48,22.35,22.38,70100.0
2006-02-23 12:00:00,22.38,22.39,22.37,22.39,31800.0,22.38,22.39,22.37,22.39,31800.0
2006-02-23 12:30:00,22.38,22.4,22.37,22.37,46500.0,22.38,22.4,22.37,22.37,46500.0
2006-02-23 13:00:00,22.37,22.38,22.33,22.35,32600.0,22.37,22.38,22.33,22.35,32600.0
2006-02-23 13:30:00,22.35,22.36,22.33,22.34,33300.0,22.35,22.36,22.33,22.34,33300.0
2006-02-23 14:00:00,22.35,22.35,22.3,22.3,58800.0,22.35,22.35,22.3,22.3,58800.0
2006-02-23 14:30:00,22.3,22.3,22.23,22.24,66800.0,22.3,22.3,22.23,22.24,66800.0
2006-02-23 15:00:00,22.23,22.27,22.2,22.26,102600.0,22.23,22.27,22.2,22.26,102600.0
2006-02-23 15:30:00,22.27,22.27,22.21,22.25,184900.0,22.27,22.27,22.21,22.25,184900.0
2006-02-24 09:30:00,22.26,22.38,22.05,22.05,100800.0,22.26,22.38,22.05,22.05,100800.0
2006-02-24 10:00:00,22.07,22.2,21.91,21.98,141600.0,22.07,22.2,21.91,21.98,141600.0
2006-02-24 10:30:00,21.98,22.16,21.98,22.12,65000.0,21.98,22.16,21.98,22.12,65000.0
2006-02-24 11:00:00,22.11,22.18,22.08,22.18,83200.0,22.11,22.18,22.08,22.18,83200.0
2006-02-24 11:30:00,22.17,22.22,22.1,22.19,121400.0,22.17,22.22,22.1,22.19,121400.0
2006-02-24 12:00:00,22.19,22.19,22.09,22.12,81600.0,22.19,22.19,22.09,22.12,81600.0
2006-02-24 12:30:00,22.12,22.22,22.1,22.16,105800.0,22.12,22.22,22.1,22.16,105800.0
2006-02-24 13:00:00,22.17,22.18,22.12,22.12,177700.0,22.17,22.18,22.12,22.12,177700.0
2006-02-24 13:30:00,22.14,22.14,22.05,22.08,88000.0,22.14,22.14,22.05,22.08,88000.0
2006-02-24 14:00:00,22.07,22.14,22.06,22.12,79900.0,22.07,22.14,22.06,22.12,79900.0
2006-02-24 14:30:00,22.1,22.19,22.1,22.14,164000.0,22.1,22.19,22.1,22.14,164000.0
2006-02-24 15:00:00,22.15,22.2,22.04,22.16,245400.0,22.15,22.2,22.04,22.16,245400.0
2006-02-24 15:30:00,22.16,22.2,22.13,22.2,238400.0,22.16,22.2,22.13,22.2,238400.0
2006-02-27 09:30:00,22.35,22.35,22.11,22.12,130600.0,22.35,22.35,22.11,22.12,130600.0
2006-02-27 10:00:00,22.12,22.26,22.05,22.06,96900.0,22.12,22.26,22.05,22.06,96900.0
2006-02-27 10:30:00,22.06,22.09,22.04,22.07,47200.0,22.06,22.09,22.04,22.07,47200.0
2006-02-27 11:00:00,22.06,22.1,22.04,22.09,85600.0,22.06,22.1,22.04,22.09,85600.0
2006-02-27 11:30:00,22.09,22.1,22.03,22.09,82800.0,22.09,22.1,22.03,22.09,82800.0
2006-02-27 12:00:00,22.08,22.1,22.05,22.06,54700.0,22.08,22.1,22.05,22.06,54700.0
2006-02-27 12:30:00,22.06,22.08,22.01,22.04,114800.0,22.06,22.08,22.01,22.04,114800.0
2006-02-27 13:00:00,22.04,22.2,22.04,22.19,127600.0,22.04,22.2,22.04,22.19,127600.0
2006-02-27 13:30:00,22.19,22.19,22.09,22.14,127500.0,22.19,22.19,22.09,22.14,127500.0
2006-02-27 14:00:00,22.14,22.15,22.08,22.12,175100.0,22.14,22.15,22.08,22.12,175100.0
2006-02-27 14:30:00,22.12,22.17,22.05,22.11,210800.0,22.12,22.17,22.05,22.11,210800.0
2006-02-27 15:00:00,22.11,22.24,22.1,22.2,157400.0,22.11,22.24,22.1,22.2,157400.0
2006-02-27 15:30:00,22.2,22.22,22.09,22.12,340700.0,22.2,22.22,22.09,22.12,340700.0
2006-02-28 09:30:00,22.14,22.32,22.1,22.26,115700.0,22.14,22.32,22.1,22.26,115700.0
2006-02-28 10:00:00,22.24,22.25,21.95,21.96,27200.0,22.24,22.25,21.95,21.96,27200.0
2006-02-28 10:30:00,21.94,21.97,21.8,21.8,41400.0,21.94,21.97,21.8,21.8,41400.0
2006-02-28 11:00:00,21.8,21.84,21.73,21.8,54800.0,21.8,21.84,21.73,21.8,54800.0
2006-02-28 11:30:00,21.8,21.81,21.78,21.78,51800.0,21.8,21.81,21.78,21.78,51800.0
2006-02-28 12:00:00,21.78,21.82,21.78,21.78,61500.0,21.78,21.82,21.78,21.78,61500.0
2006-02-28 12:30:00,21.78,22.11,21.78,21.78,85700.0,21.78,22.11,21.78,21.78,85700.0
2006-02-28 13:00:00,21.78,21.79,21.75,21.78,37800.0,21.78,21.79,21.75,21.78,37800.0
2006-02-28 13:30:00,21.79,21.84,21.78,21.79,38500.0,21.79,21.84,21.78,21.79,38500.0
2006-02-28 14:00:00,21.78,21.81,21.77,21.8,31800.0,21.78,21.81,21.77,21.8,31800.0
2006-02-28 14:30:00,21.8,21.81,21.74,21.74,40800.0,21.8,21.81,21.74,21.74,40800.0
2006-02-28 15:00:00,21.75,21.76,21.66,21.75,112700.0,21.75,21.76,21.66,21.75,112700.0
2006-02-28 15:30:00,21.75,21.92,21.72,21.86,263100.0,21.75,21.92,21.72,21.86,263100.0
2006-03-01 09:30:00,21.52,21.89,21.49,21.74,173700.0,21.52,21.89,21.49,21.74,173700.0
2006-03-01 10:00:00,21.73,21.8,21.69,21.71,54200.0,21.73,21.8,21.69,21.71,54200.0
2006-03-01 10:30:00,21.72,21.85,21.67,21.71,83500.0,21.72,21.85,21.67,21.71,83500.0
2006-03-01 11:00:00,21.69,21.9,21.69,21.88,65800.0,21.69,21.9,21.69,21.88,65800.0
2006-03-01 11:30:00,21.88,21.94,21.87,21.94,79800.0,21.88,21.94,21.87,21.94,79800.0
2006-03-01 12:00:00,21.94,22.08,21.93,22.04,93200.0,21.94,22.08,21.93,22.04,93200.0
2006-03-01 12:30:00,22.04,22.04,21.99,22.0,73900.0,22.04,22.04,21.99,22.0,73900.0
2006-03-01 13:00:00,22.0,22.01,21.97,21.99,51700.0,22.0,22.01,21.97,21.99,51700.0
2006-03-01 13:30:00,22.0,22.03,21.99,22.02,85900.0,22.0,22.03,21.99,22.02,85900.0
2006-03-01 14:00:00,22.03,22.09,22.03,22.05,86500.0,22.03,22.09,22.03,22.05,86500.0
2006-03-01 14:30:00,22.05,22.05,21.99,21.99,52000.0,22.05,22.05,21.99,21.99,52000.0
2006-03-01 15:00:00,22.0,22.09,21.99,22.0,77800.0,22.0,22.09,21.99,22.0,77800.0
2006-03-01 15:30:00,22.0,22.02,21.96,21.99,160800.0,22.0,22.02,21.96,21.99,160800.0
2006-03-02 09:30:00,21.85,22.13,21.81,22.11,139500.0,21.85,22.13,21.81,22.11,139500.0
2006-03-02 10:00:00,22.12,22.23,22.07,22.23,108000.0,22.12,22.23,22.07,22.23,108000.0
2006-03-02 10:30:00,22.22,22.25,22.2,22.24,93400.0,22.22,22.25,22.2,22.24,93400.0
2006-03-02 11:00:00,22.23,22.32,22.21,22.25,72500.0,22.23,22.32,22.21,22.25,72500.0
2006-03-02 11:30:00,22.25,22.34,22.25,22.26,49700.0,22.25,22.34,22.25,22.26,49700.0
2006-03-02 12:00:00,22.27,22.27,22.1,22.1,56200.0,22.27,22.27,22.1,22.1,56200.0
2006-03-02 12:30:00,22.11,22.25,22.1,22.21,50300.0,22.11,22.25,22.1,22.21,50300.0
2006-03-02 13:00:00,22.22,22.25,22.21,22.22,49200.0,22.22,22.25,22.21,22.22,49200.0
2006-03-02 13:30:00,22.22,22.36,22.22,22.35,98600.0,22.22,22.36,22.22,22.35,98600.0
2006-03-02 14:00:00,22.35,22.38,22.3,22.33,99400.0,22.35,22.38,22.3,22.33,99400.0
2006-03-02 14:30:00,22.33,22.41,22.33,22.4,127000.0,22.33,22.41,22.33,22.4,127000.0
2006-03-02 15:00:00,22.4,22.56,22.4,22.55,209700.0,22.4,22.56,22.4,22.55,209700.0
2006-03-02 15:30:00,22.54,22.55,22.42,22.5,302500.0,22.54,22.55,22.42,22.5,302500.0
2006-03-03 09:30:00,22.28,22.46,22.25,22.42,59800.0,22.28,22.46,22.25,22.42,59800.0
2006-03-03 10:00:00,22.42,22.49,22.35,22.46,29600.0,22.42,22.49,22.35,22.46,29600.0
2006-03-03 10:30:00,22.46,22.48,22.32,22.34,32100.0,22.46,22.48,22.32,22.34,32100.0
2006-03-03 11:00:00,22.33,22.43,22.33,22.42,32900.0,22.33,22.43,22.33,22.42,32900.0
2006-03-03 11:30:00,22.41,22.47,22.36,22.47,44100.0,22.41,22.47,22.36,22.47,44100.0
2006-03-03 12:00:00,22.47,22.49,22.4,22.42,39800.0,22.47,22.49,22.4,22.42,39800.0
2006-03-03 12:30:00,22.42,22.42,22.36,22.4,33700.0,22.42,22.42,22.36,22.4,33700.0
2006-03-03 13:00:00,22.39,22.46,22.36,22.46,32000.0,22.39,22.46,22.36,22.46,32000.0
2006-03-03 13:30:00,22.46,22.47,22.42,22.43,23500.0,22.46,22.47,22.42,22.43,23500.0
2006-03-03 14:00:00,22.43,22.43,22.24,22.25,40300.0,22.43,22.43,22.24,22.25,40300.0
2006-03-03 14:30:00,22.24,22.33,22.2,22.3,115800.0,22.24,22.33,22.2,22.3,115800.0
2006-03-03 15:00:00,22.29,22.3,22.13,22.15,70900.0,22.29,22.3,22.13,22.15,70900.0
2006-03-03 15:30:00,22.15,22.3,22.08,22.1,210900.0,22.15,22.3,22.08,22.1,210900.0
2006-03-06 09:30:00,22.13,22.24,22.02,22.17,120400.0,22.13,22.24,22.02,22.17,120400.0
2006-03-06 10:00:00,22.16,22.3,22.15,22.23,89200.0,22.16,22.3,22.15,22.23,89200.0
2006-03-06 10:30:00,22.22,22.26,22.15,22.23,54800.0,22.22,22.26,22.15,22.23,54800.0
2006-03-06 11:00:00,22.23,22.25,22.16,22.18,59600.0,22.23,22.25,22.16,22.18,59600.0
2006-03-06 11:30:00,22.18,22.19,22.12,22.15,52500.0,22.18,22.19,22.12,22.15,52500.0
2006-03-06 12:00:00,22.15,22.2,22.13,22.18,56600.0,22.15,22.2,22.13,22.18,56600.0
2006-03-06 12:30:00,22.17,22.18,22.13,22.14,60400.0,22.17,22.18,22.13,22.14,60400.0
2006-03-06 13:00:00,22.14,22.2,22.13,22.13,46200.0,22.14,22.2,22.13,22.13,46200.0
2006-03-06 13:30:00,22.13,22.14,22.02,22.03,55400.0,22.13,22.14,22.02,22.03,55400.0
2006-03-06 14:00:00,22.02,22.06,21.88,22.05,85000.0,22.02,22.06,21.88,22.05,85000.0
2006-03-06 14:30:00,22.06,22.08,22.02,22.05,49200.0,22.06,22.08,22.02,22.05,49200.0
2006-03-06 15:00:00,22.05,22.12,22.05,22.1,79600.0,22.05,22.12,22.05,22.1,79600.0
2006-03-06 15:30:00,22.1,22.18,22.09,22.17,151500.0,22.1,22.18,22.09,22.17,151500.0
2006-03-07 09:30:00,22.05,22.13,21.9,22.0,142300.0,22.05,22.13,21.9,22.0,142300.0
2006-03-07 10:00:00,22.0,22.08,21.96,21.98,95700.0,22.0,22.08,21.96,21.98,95700.0
2006-03-07 10:30:00,21.99,21.99,21.84,21.86,24700.0,21.99,21.99,21.84,21.86,24700.0
2006-03-07 11:00:00,21.87,22.03,21.85,22.03,60000.0,21.87,22.03,21.85,22.03,60000.0
2006-03-07 11:30:00,22.01,22.02,21.95,21.96,33300.0,22.01,22.02,21.95,21.96,33300.0
2006-03-07 12:00:00,21.95,21.98,21.88,21.88,67000.0,21.95,21.98,21.88,21.88,67000.0
2006-03-07 12:30:00,21.89,21.93,21.87,21.91,81400.0,21.89,21.93,21.87,21.91,81400.0
2006-03-07 13:00:00,21.9,21.97,21.89,21.95,52200.0,21.9,21.97,21.89,21.95,52200.0
2006-03-07 13:30:00,21.95,22.0,21.95,21.96,39600.0,21.95,22.0,21.95,21.96,39600.0
2006-03-07 14:00:00,21.95,22.01,21.93,22.0,84500.0,21.95,22.01,21.93,22.0,84500.0
2006-03-07 14:30:00,22.0,22.05,21.95,22.05,73000.0,22.0,22.05,21.95,22.05,73000.0
2006-03-07 15:00:00,22.04,22.07,21.99,22.0,86200.0,22.04,22.07,21.99,22.0,86200.0
2006-03-07 15:30:00,22.01,22.05,21.97,22.01,166300.0,22.01,22.05,21.97,22.01,166300.0
2006-03-08 09:30:00,21.9,22.06,21.7,21.99,63200.0,21.9,22.06,21.7,21.99,63200.0
2006-03-08 10:00:00,21.99,22.0,21.94,21.94,91400.0,21.99,22.0,21.94,21.94,91400.0
2006-03-08 10:30:00,21.95,22.0,21.94,21.99,52600.0,21.95,22.0,21.94,21.99,52600.0
2006-03-08 11:00:00,21.99,22.09,21.99,22.09,162200.0,21.99,22.09,21.99,22.09,162200.0
2006-03-08 11:30:00,22.06,22.09,21.87,21.97,66200.0,22.06,22.09,21.87,21.97,66200.0
2006-03-08 12:00:00,21.98,22.01,21.98,21.99,45800.0,21.98,22.01,21.98,21.99,45800.0
2006-03-08 12:30:00,21.99,22.07,21.94,22.03,47000.0,21.99,22.07,21.94,22.03,47000.0
2006-03-08 13:00:00,22.05,22.07,21.99,22.03,121600.0,22.05,22.07,21.99,22.03,121600.0
2006-03-08 13:30:00,22.03,22.05,21.97,21.98,12400.0,22.03,22.05,21.97,21.98,12400.0
2006-03-08 14:00:00,22.0,22.03,21.96,21.97,38200.0,22.0,22.03,21.96,21.97,38200.0
2006-03-08 14:30:00,21.98,22.05,21.96,22.04,39400.0,21.98,22.05,21.96,22.04,39400.0
2006-03-08 15:00:00,22.04,22.05,21.97,22.02,44400.0,22.04,22.05,21.97,22.02,44400.0
2006-03-08 15:30:00,22.02,22.1,21.97,21.99,137600.0,22.02,22.1,21.97,21.99,137600.0
2006-03-09 09:30:00,22.0,22.08,21.9,22.0,22600.0,22.0,22.08,21.9,22.0,22600.0
2006-03-09 10:00:00,21.99,22.0,21.96,21.97,31000.0,21.99,22.0,21.96,21.97,31000.0
2006-03-09 10:30:00,21.98,22.01,21.98,22.0,24400.0,21.98,22.01,21.98,22.0,24400.0
2006-03-09 11:00:00,22.0,22.01,21.97,21.99,43200.0,22.0,22.01,21.97,21.99,43200.0
2006-03-09 11:30:00,21.99,22.0,21.86,21.86,56100.0,21.99,22.0,21.86,21.86,56100.0
2006-03-09 12:00:00,21.86,21.87,21.72,21.86,37800.0,21.86,21.87,21.72,21.86,37800.0
2006-03-09 12:30:00,21.86,21.87,21.79,21.84,28100.0,21.86,21.87,21.79,21.84,28100.0
2006-03-09 13:00:00,21.82,21.83,21.7,21.71,33300.0,21.82,21.83,21.7,21.71,33300.0
2006-03-09 13:30:00,21.7,21.8,21.7,21.77,28200.0,21.7,21.8,21.7,21.77,28200.0
2006-03-09 14:00:00,21.77,21.88,21.77,21.87,28700.0,21.77,21.88,21.77,21.87,28700.0
2006-03-09 14:30:00,21.87,21.91,21.86,21.87,36400.0,21.87,21.91,21.86,21.87,36400.0
2006-03-09 15:00:00,21.88,21.9,21.81,21.89,55400.0,21.88,21.9,21.81,21.89,55400.0
2006-03-09 15:30:00,21.89,21.94,21.87,21.89,154700.0,21.89,21.94,21.87,21.89,154700.0
2006-03-10 09:30:00,21.86,22.0,21.86,21.95,41700.0,21.86,22.0,21.86,21.95,41700.0
2006-03-10 10:00:00,21.95,22.0,21.9,21.99,28300.0,21.95,22.0,21.9,21.99,28300.0
2006-03-10 10:30:00,22.0,22.01,21.92,21.92,38000.0,22.0,22.01,21.92,21.92,38000.0
2006-03-10 11:00:00,21.91,21.94,21.8,21.94,26600.0,21.91,21.94,21.8,21.94,26600.0
2006-03-10 11:30:00,21.95,21.95,21.85,21.86,15200.0,21.95,21.95,21.85,21.86,15200.0
2006-03-10 12:00:00,21.86,21.94,21.82,21.82,28300.0,21.86,21.94,21.82,21.82,28300.0
2006-03-10 12:30:00,21.82,21.83,21.77,21.8,26400.0,21.82,21.83,21.77,21.8,26400.0
2006-03-10 13:00:00,21.8,21.85,21.8,21.85,25700.0,21.8,21.85,21.8,21.85,25700.0
2006-03-10 13:30:00,21.85,21.85,21.78,21.8,24600.0,21.85,21.85,21.78,21.8,24600.0
2006-03-10 14:00:00,21.8,21.87,21.77,21.84,32100.0,21.8,21.87,21.77,21.84,32100.0
2006-03-10 14:30:00,21.84,21.87,21.76,21.8,30400.0,21.84,21.87,21.76,21.8,30400.0
2006-03-10 15:00:00,21.8,21.8,21.73,21.8,42200.0,21.8,21.8,21.73,21.8,42200.0
2006-03-10 15:30:00,21.8,21.9,21.8,21.9,72700.0,21.8,21.9,21.8,21.9,72700.0
2006-03-13 09:30:00,22.0,22.1,21.92,21.93,63400.0,22.0,22.1,21.92,21.93,63400.0
2006-03-13 10:00:00,21.93,22.02,21.93,22.0,43200.0,21.93,22.02,21.93,22.0,43200.0
2006-03-13 10:30:00,22.01,22.05,22.0,22.04,30900.0,22.01,22.05,22.0,22.04,30900.0
2006-03-13 11:00:00,22.03,22.05,22.03,22.03,25000.0,22.03,22.05,22.03,22.03,25000.0
2006-03-13 11:30:00,22.04,22.06,21.96,21.96,126500.0,22.04,22.06,21.96,21.96,126500.0
2006-03-13 12:00:00,21.96,22.0,21.96,21.98,21300.0,21.96,22.0,21.96,21.98,21300.0
2006-03-13 12:30:00,22.0,22.0,21.97,22.0,14400.0,22.0,22.0,21.97,22.0,14400.0
2006-03-13 13:00:00,22.0,22.0,21.98,21.99,20100.0,22.0,22.0,21.98,21.99,20100.0
2006-03-13 13:30:00,22.0,22.03,21.98,22.0,19400.0,22.0,22.03,21.98,22.0,19400.0
2006-03-13 14:00:00,22.0,22.0,21.98,21.99,15200.0,22.0,22.0,21.98,21.99,15200.0
2006-03-13 14:30:00,21.98,21.99,21.94,21.97,27700.0,21.98,21.99,21.94,21.97,27700.0
2006-03-13 15:00:00,21.97,22.0,21.92,21.98,42100.0,21.97,22.0,21.92,21.98,42100.0
2006-03-13 15:30:00,21.98,21.99,21.95,21.98,49700.0,21.98,21.99,21.95,21.98,49700.0
2006-03-14 09:30:00,21.95,22.18,21.95,22.17,62700.0,21.95,22.18,21.95,22.17,62700.0
2006-03-14 10:00:00,22.17,22.23,22.14,22.21,55200.0,22.17,22.23,22.14,22.21,55200.0
2006-03-14 10:30:00,22.21,22.25,22.14,22.15,53800.0,22.21,22.25,22.14,22.15,53800.0
2006-03-14 11:00:00,22.15,22.18,22.12,22.15,44000.0,22.15,22.18,22.12,22.15,44000.0
2006-03-14 11:30:00,22.16,22.17,22.13,22.14,38700.0,22.16,22.17,22.13,22.14,38700.0
2006-03-14 12:00:00,22.15,22.15,22.14,22.14,33300.0,22.15,22.15,22.14,22.14,33300.0
2006-03-14 12:30:00,22.14,22.14,22.05,22.1,23800.0,22.14,22.14,22.05,22.1,23800.0
2006-03-14 13:00:00,22.1,22.15,22.09,22.09,43700.0,22.1,22.15,22.09,22.09,43700.0
2006-03-14 13:30:00,22.09,22.13,22.07,22.07,36000.0,22.09,22.13,22.07,22.07,36000.0
2006-03-14 14:00:00,22.07,22.19,22.07,22.19,19100.0,22.07,22.19,22.07,22.19,19100.0
2006-03-14 14:30:00,22.19,22.24,22.19,22.23,26800.0,22.19,22.24,22.19,22.23,26800.0
2006-03-14 15:00:00,22.24,22.33,22.24,22.28,68800.0,22.24,22.33,22.24,22.28,68800.0
2006-03-14 15:30:00,22.28,22.31,22.25,22.29,79400.0,22.28,22.31,22.25,22.29,79400.0
2006-03-15 09:30:00,22.34,22.61,22.32,22.61,110400.0,22.34,22.61,22.32,22.61,110400.0
2006-03-15 10:00:00,22.6,22.66,22.6,22.62,138600.0,22.6,22.66,22.6,22.62,138600.0
2006-03-15 10:30:00,22.62,22.65,22.37,22.4,157800.0,22.62,22.65,22.37,22.4,157800.0
2006-03-15 11:00:00,22.4,22.65,22.4,22.65,59400.0,22.4,22.65,22.4,22.65,59400.0
2006-03-15 11:30:00,22.65,22.69,22.64,22.67,45400.0,22.65,22.69,22.64,22.67,45400.0
2006-03-15 12:00:00,22.67,22.77,22.66,22.73,69100.0,22.67,22.77,22.66,22.73,69100.0
2006-03-15 12:30:00,22.73,22.78,22.73,22.77,66200.0,22.73,22.78,22.73,22.77,66200.0
2006-03-15 13:00:00,22.77,22.79,22.73,22.76,148300.0,22.77,22.79,22.73,22.76,148300.0
2006-03-15 13:30:00,22.76,22.78,22.76,22.77,98200.0,22.76,22.78,22.76,22.77,98200.0
2006-03-15 14:00:00,22.78,22.83,22.77,22.8,114400.0,22.78,22.83,22.77,22.8,114400.0
2006-03-15 14:30:00,22.81,22.9,22.76,22.85,271300.0,22.81,22.9,22.76,22.85,271300.0
2006-03-15 15:00:00,22.86,22.87,22.76,22.81,189900.0,22.86,22.87,22.76,22.81,189900.0
2006-03-15 15:30:00,22.8,22.82,22.71,22.72,217200.0,22.8,22.82,22.71,22.72,217200.0
2006-03-16 09:30:00,22.82,22.86,22.58,22.61,98700.0,22.82,22.86,22.58,22.61,98700.0
2006-03-16 10:00:00,22.61,22.72,22.59,22.59,51200.0,22.61,22.72,22.59,22.59,51200.0
2006-03-16 10:30:00,22.59,22.6,22.5,22.55,54600.0,22.59,22.6,22.5,22.55,54600.0
2006-03-16 11:00:00,22.55,22.55,22.49,22.5,35900.0,22.55,22.55,22.49,22.5,35900.0
2006-03-16 11:30:00,22.49,22.58,22.49,22.57,41700.0,22.49,22.58,22.49,22.57,41700.0
2006-03-16 12:00:00,22.57,22.61,22.53,22.56,50000.0,22.57,22.61,22.53,22.56,50000.0
2006-03-16 12:30:00,22.57,22.71,22.56,22.7,47600.0,22.57,22.71,22.56,22.7,47600.0
2006-03-16 13:00:00,22.7,22.7,22.55,22.56,35900.0,22.7,22.7,22.55,22.56,35900.0
2006-03-16 13:30:00,22.57,22.57,22.43,22.43,26900.0,22.57,22.57,22.43,22.43,26900.0
2006-03-16 14:00:00,22.43,22.44,22.41,22.41,31800.0,22.43,22.44,22.41,22.41,31800.0
2006-03-16 14:30:00,22.41,22.42,22.33,22.33,46100.0,22.41,22.42,22.33,22.33,46100.0
2006-03-16 15:00:00,22.34,22.37,22.28,22.28,92500.0,22.34,22.37,22.28,22.28,92500.0
2006-03-16 15:30:00,22.28,22.3,22.2,22.23,195600.0,22.28,22.3,22.2,22.23,195600.0
2006-03-17 09:30:00,22.3,22.45,22.04,22.16,509600.0,22.3,22.45,22.04,22.16,509600.0
2006-03-17 10:00:00,22.17,22.36,22.17,22.3,100100.0,22.17,22.36,22.17,22.3,100100.0
2006-03-17 10:30:00,22.28,22.32,22.23,22.27,31800.0,22.28,22.32,22.23,22.27,31800.0
2006-03-17 11:00:00,22.3,22.3,22.2,22.22,32800.0,22.3,22.3,22.2,22.22,32800.0
2006-03-17 11:30:00,22.21,22.3,22.19,22.29,28500.0,22.21,22.3,22.19,22.29,28500.0
2006-03-17 12:00:00,22.3,22.34,22.25,22.26,40200.0,22.3,22.34,22.25,22.26,40200.0
2006-03-17 12:30:00,22.26,22.3,22.21,22.24,26100.0,22.26,22.3,22.21,22.24,26100.0
2006-03-17 13:00:00,22.24,22.24,22.18,22.19,24100.0,22.24,22.24,22.18,22.19,24100.0
2006-03-17 13:30:00,22.19,22.19,22.11,22.13,36500.0,22.19,22.19,22.11,22.13,36500.0
2006-03-17 14:00:00,22.12,22.12,22.02,22.04,71000.0,22.12,22.12,22.02,22.04,71000.0
2006-03-17 14:30:00,22.04,22.11,22.01,22.04,44700.0,22.04,22.11,22.01,22.04,44700.0
2006-03-17 15:00:00,22.03,22.07,22.02,22.07,40700.0,22.03,22.07,22.02,22.07,40700.0
2006-03-17 15:30:00,22.06,22.14,22.06,22.1,132100.0,22.06,22.14,22.06,22.1,132100.0
2006-03-20 09:30:00,22.11,22.5,22.04,22.29,106300.0,22.11,22.5,22.04,22.29,106300.0
2006-03-20 10:00:00,22.29,22.32,22.27,22.29,36700.0,22.29,22.32,22.27,22.29,36700.0
2006-03-20 10:30:00,22.3,22.3,22.25,22.26,40300.0,22.3,22.3,22.25,22.26,40300.0
2006-03-20 11:00:00,22.27,22.27,22.09,22.1,77500.0,22.27,22.27,22.09,22.1,77500.0
2006-03-20 11:30:00,22.11,22.16,22.08,22.15,37800.0,22.11,22.16,22.08,22.15,37800.0
2006-03-20 12:00:00,22.16,22.22,22.16,22.18,23000.0,22.16,22.22,22.16,22.18,23000.0
2006-03-20 12:30:00,22.19,22.22,22.18,22.2,27000.0,22.19,22.22,22.18,22.2,27000.0
2006-03-20 13:00:00,22.21,22.25,22.19,22.21,28300.0,22.21,22.25,22.19,22.21,28300.0
2006-03-20 13:30:00,22.21,22.23,22.17,22.23,27700.0,22.21,22.23,22.17,22.23,27700.0
2006-03-20 14:00:00,22.23,22.27,22.23,22.26,33800.0,22.23,22.27,22.23,22.26,33800.0
2006-03-20 14:30:00,22.27,22.27,22.17,22.19,45600.0,22.27,22.27,22.17,22.19,45600.0
2006-03-20 15:00:00,22.2,22.26,22.19,22.24,62800.0,22.2,22.26,22.19,22.24,62800.0
2006-03-20 15:30:00,22.24,22.28,22.2,22.24,96100.0,22.24,22.28,22.2,22.24,96100.0
2006-03-21 09:30:00,22.17,22.31,22.08,22.09,68300.0,22.17,22.31,22.08,22.09,68300.0
2006-03-21 10:00:00,22.09,22.11,22.0,22.03,27500.0,22.09,22.11,22.0,22.03,27500.0
2006-03-21 10:30:00,22.04,22.13,22.01,22.03,22600.0,22.04,22.13,22.01,22.03,22600.0
2006-03-21 11:00:00,22.05,22.11,22.03,22.1,35000.0,22.05,22.11,22.03,22.1,35000.0
2006-03-21 11:30:00,22.1,22.36,22.07,22.35,133300.0,22.1,22.36,22.07,22.35,133300.0
2006-03-21 12:00:00,22.35,22.62,22.34,22.53,115200.0,22.35,22.62,22.34,22.53,115200.0
2006-03-21 12:30:00,22.53,22.59,22.49,22.49,58600.0,22.53,22.59,22.49,22.49,58600.0
2006-03-21 13:00:00,22.49,22.49,22.28,22.29,31500.0,22.49,22.49,22.28,22.29,31500.0
2006-03-21 13:30:00,22.27,22.29,22.18,22.2,28300.0,22.27,22.29,22.18,22.2,28300.0
2006-03-21 14:00:00,22.2,22.24,22.11,22.11,30900.0,22.2,22.24,22.11,22.11,30900.0
2006-03-21 14:30:00,22.11,22.11,22.03,22.06,90400.0,22.11,22.11,22.03,22.06,90400.0
2006-03-21 15:00:00,22.06,22.14,22.04,22.08,187800.0,22.06,22.14,22.04,22.08,187800.0
2006-03-21 15:30:00,22.07,22.14,21.05,21.98,240300.0,22.07,22.14,21.05,21.98,240300.0
2006-03-22 09:30:00,22.0,22.03,21.86,21.89,59300.0,22.0,22.03,21.86,21.89,59300.0
2006-03-22 10:00:00,21.9,21.98,21.87,21.87,72700.0,21.9,21.98,21.87,21.87,72700.0
2006-03-22 10:30:00,21.87,21.88,21.79,21.8,27000.0,21.87,21.88,21.79,21.8,27000.0
2006-03-22 11:00:00,21.79,21.84,21.77,21.79,19800.0,21.79,21.84,21.77,21.79,19800.0
2006-03-22 11:30:00,21.79,21.92,21.77,21.86,21900.0,21.79,21.92,21.77,21.86,21900.0
2006-03-22 12:00:00,21.87,21.97,21.87,21.92,23800.0,21.87,21.97,21.87,21.92,23800.0
2006-03-22 12:30:00,21.91,21.92,21.88,21.89,6700.0,21.91,21.92,21.88,21.89,6700.0
2006-03-22 13:00:00,21.88,21.89,21.8,21.8,30300.0,21.88,21.89,21.8,21.8,30300.0
2006-03-22 13:30:00,21.81,21.88,21.8,21.88,37900.0,21.81,21.88,21.8,21.88,37900.0
2006-03-22 14:00:00,21.88,21.9,21.77,21.77,42500.0,21.88,21.9,21.77,21.77,42500.0
2006-03-22 14:30:00,21.77,21.78,21.7,21.72,45200.0,21.77,21.78,21.7,21.72,45200.0
2006-03-22 15:00:00,21.72,21.74,21.7,21.73,37700.0,21.72,21.74,21.7,21.73,37700.0
2006-03-22 15:30:00,21.74,21.91,21.73,21.89,83600.0,21.74,21.91,21.73,21.89,83600.0
2006-03-23 09:30:00,21.81,21.9,21.64,21.67,114200.0,21.81,21.9,21.64,21.67,114200.0
2006-03-23 10:00:00,21.66,21.68,21.43,21.47,82400.0,21.66,21.68,21.43,21.47,82400.0
2006-03-23 10:30:00,21.46,21.46,21.33,21.36,110500.0,21.46,21.46,21.33,21.36,110500.0
2006-03-23 11:00:00,21.39,21.41,21.33,21.37,90400.0,21.39,21.41,21.33,21.37,90400.0
2006-03-23 11:30:00,21.37,21.42,21.35,21.38,103800.0,21.37,21.42,21.35,21.38,103800.0
2006-03-23 12:00:00,21.38,21.44,21.36,21.43,75000.0,21.38,21.44,21.36,21.43,75000.0
2006-03-23 12:30:00,21.43,21.5,21.4,21.45,187300.0,21.43,21.5,21.4,21.45,187300.0
2006-03-23 13:00:00,21.43,21.5,21.41,21.49,57600.0,21.43,21.5,21.41,21.49,57600.0
2006-03-23 13:30:00,21.49,21.5,21.48,21.5,27900.0,21.49,21.5,21.48,21.5,27900.0
2006-03-23 14:00:00,21.5,21.52,21.46,21.5,34100.0,21.5,21.52,21.46,21.5,34100.0
2006-03-23 14:30:00,21.5,21.5,21.44,21.5,103700.0,21.5,21.5,21.44,21.5,103700.0
2006-03-23 15:00:00,21.49,21.52,21.48,21.52,47800.0,21.49,21.52,21.48,21.52,47800.0
2006-03-23 15:30:00,21.52,21.53,21.43,21.45,192600.0,21.52,21.53,21.43,21.45,192600.0
2006-03-24 09:30:00,21.47,21.58,21.45,21.55,108400.0,21.47,21.58,21.45,21.55,108400.0
2006-03-24 10:00:00,21.56,21.58,21.5,21.52,42500.0,21.56,21.58,21.5,21.52,42500.0
2006-03-24 10:30:00,21.52,21.52,21.46,21.5,30200.0,21.52,21.52,21.46,21.5,30200.0
2006-03-24 11:00:00,21.5,21.51,21.38,21.39,67300.0,21.5,21.51,21.38,21.39,67300.0
2006-03-24 11:30:00,21.39,21.39,21.38,21.38,56000.0,21.39,21.39,21.38,21.38,56000.0
2006-03-24 12:00:00,21.39,21.43,21.36,21.43,36200.0,21.39,21.43,21.36,21.43,36200.0
2006-03-24 12:30:00,21.44,21.48,21.37,21.37,32300.0,21.44,21.48,21.37,21.37,32300.0
2006-03-24 13:00:00,21.37,21.4,21.33,21.34,92200.0,21.37,21.4,21.33,21.34,92200.0
2006-03-24 13:30:00,21.34,21.38,21.31,21.38,35700.0,21.34,21.38,21.31,21.38,35700.0
2006-03-24 14:00:00,21.37,21.43,21.34,21.37,60000.0,21.37,21.43,21.34,21.37,60000.0
2006-03-24 14:30:00,21.38,21.48,21.37,21.46,41800.0,21.38,21.48,21.37,21.46,41800.0
2006-03-24 15:00:00,21.46,21.46,21.38,21.39,56800.0,21.46,21.46,21.38,21.39,56800.0
2006-03-24 15:30:00,21.39,21.42,21.38,21.4,124900.0,21.39,21.42,21.38,21.4,124900.0
2006-03-27 09:30:00,21.5,21.63,21.13,21.63,163500.0,21.5,21.63,21.13,21.63,163500.0
2006-03-27 10:00:00,21.64,21.72,21.49,21.5,86000.0,21.64,21.72,21.49,21.5,86000.0
2006-03-27 10:30:00,21.49,21.49,21.4,21.45,39900.0,21.49,21.49,21.4,21.45,39900.0
2006-03-27 11:00:00,21.43,21.44,21.3,21.34,45300.0,21.43,21.44,21.3,21.34,45300.0
2006-03-27 11:30:00,21.34,21.36,21.25,21.26,44300.0,21.34,21.36,21.25,21.26,44300.0
2006-03-27 12:00:00,21.27,21.29,21.25,21.28,31300.0,21.27,21.29,21.25,21.28,31300.0
2006-03-27 12:30:00,21.27,21.35,21.27,21.32,21600.0,21.27,21.35,21.27,21.32,21600.0
2006-03-27 13:00:00,21.32,21.41,21.32,21.4,26800.0,21.32,21.41,21.32,21.4,26800.0
2006-03-27 13:30:00,21.4,21.44,21.39,21.43,21200.0,21.4,21.44,21.39,21.43,21200.0
2006-03-27 14:00:00,21.43,21.45,21.42,21.42,37800.0,21.43,21.45,21.42,21.42,37800.0
2006-03-27 14:30:00,21.44,21.44,21.36,21.4,56000.0,21.44,21.44,21.36,21.4,56000.0
2006-03-27 15:00:00,21.4,21.43,21.29,21.32,119200.0,21.4,21.43,21.29,21.32,119200.0
2006-03-27 15:30:00,21.31,21.4,21.29,21.38,209000.0,21.31,21.4,21.29,21.38,209000.0
2006-03-28 09:30:00,21.4,21.4,21.14,21.23,191900.0,21.4,21.4,21.14,21.23,191900.0
2006-03-28 10:00:00,21.23,21.3,21.2,21.25,163400.0,21.23,21.3,21.2,21.25,163400.0
2006-03-28 10:30:00,21.25,21.25,21.23,21.24,44800.0,21.25,21.25,21.23,21.24,44800.0
2006-03-28 11:00:00,21.24,21.24,21.19,21.2,43800.0,21.24,21.24,21.19,21.2,43800.0
2006-03-28 11:30:00,21.2,21.26,21.19,21.25,168200.0,21.2,21.26,21.19,21.25,168200.0
2006-03-28 12:00:00,21.25,21.34,21.24,21.32,74700.0,21.25,21.34,21.24,21.32,74700.0
2006-03-28 12:30:00,21.32,21.33,21.3,21.31,677000.0,21.32,21.33,21.3,21.31,677000.0
2006-03-28 13:00:00,21.31,21.32,21.29,21.3,146100.0,21.31,21.32,21.29,21.3,146100.0
2006-03-28 13:30:00,21.3,21.32,21.28,21.32,73400.0,21.3,21.32,21.28,21.32,73400.0
2006-03-28 14:00:00,21.32,21.36,21.3,21.31,373800.0,21.32,21.36,21.3,21.31,373800.0
2006-03-28 14:30:00,21.3,21.46,21.29,21.46,90000.0,21.3,21.46,21.29,21.46,90000.0
2006-03-28 15:00:00,21.46,21.49,21.37,21.42,87300.0,21.46,21.49,21.37,21.42,87300.0
2006-03-28 15:30:00,21.41,21.46,21.41,21.46,275900.0,21.41,21.46,21.41,21.46,275900.0
2006-03-29 09:30:00,21.56,21.71,21.45,21.59,92900.0,21.56,21.71,21.45,21.59,92900.0
2006-03-29 10:00:00,21.59,21.7,21.55,21.7,49000.0,21.59,21.7,21.55,21.7,49000.0
2006-03-29 10:30:00,21.69,21.72,21.68,21.69,36600.0,21.69,21.72,21.68,21.69,36600.0
2006-03-29 11:00:00,21.7,21.84,21.68,21.84,69200.0,21.7,21.84,21.68,21.84,69200.0
2006-03-29 11:30:00,21.84,21.89,21.83,21.86,64200.0,21.84,21.89,21.83,21.86,64200.0
2006-03-29 12:00:00,21.86,21.93,21.86,21.92,95400.0,21.86,21.93,21.86,21.92,95400.0
2006-03-29 12:30:00,21.92,21.95,21.9,21.94,61700.0,21.92,21.95,21.9,21.94,61700.0
2006-03-29 13:00:00,21.94,22.06,21.94,22.06,129700.0,21.94,22.06,21.94,22.06,129700.0
2006-03-29 13:30:00,22.04,22.13,22.03,22.12,62900.0,22.04,22.13,22.03,22.12,62900.0
2006-03-29 14:00:00,22.13,22.13,21.95,21.95,50400.0,22.13,22.13,21.95,21.95,50400.0
2006-03-29 14:30:00,21.95,21.99,21.94,21.99,40500.0,21.95,21.99,21.94,21.99,40500.0
2006-03-29 15:00:00,21.98,21.99,21.9,21.94,77600.0,21.98,21.99,21.9,21.94,77600.0
2006-03-29 15:30:00,21.93,21.94,21.85,21.9,114000.0,21.93,21.94,21.85,21.9,114000.0
2006-03-30 09:30:00,22.0,22.1,21.93,21.93,55000.0,22.0,22.1,21.93,21.93,55000.0
2006-03-30 10:00:00,21.93,21.95,21.84,21.86,68300.0,21.93,21.95,21.84,21.86,68300.0
2006-03-30 10:30:00,21.86,21.86,21.73,21.75,93300.0,21.86,21.86,21.73,21.75,93300.0
2006-03-30 11:00:00,21.75,21.8,21.74,21.78,52400.0,21.75,21.8,21.74,21.78,52400.0
2006-03-30 11:30:00,21.78,21.79,21.73,21.76,75100.0,21.78,21.79,21.73,21.76,75100.0
2006-03-30 12:00:00,21.76,21.81,21.75,21.81,48200.0,21.76,21.81,21.75,21.81,48200.0
2006-03-30 12:30:00,21.81,21.89,21.79,21.87,31600.0,21.81,21.89,21.79,21.87,31600.0
2006-03-30 13:00:00,21.87,21.87,21.79,21.79,71600.0,21.87,21.87,21.79,21.79,71600.0
2006-03-30 13:30:00,21.79,21.85,21.76,21.77,65700.0,21.79,21.85,21.76,21.77,65700.0
2006-03-30 14:00:00,21.77,21.91,21.76,21.91,48500.0,21.77,21.91,21.76,21.91,48500.0
2006-03-30 14:30:00,21.91,21.91,21.88,21.89,48700.0,21.91,21.91,21.88,21.89,48700.0
2006-03-30 15:00:00,21.89,21.93,21.89,21.89,64800.0,21.89,21.93,21.89,21.89,64800.0
2006-03-30 15:30:00,21.89,21.94,21.88,21.93,66900.0,21.89,21.94,21.88,21.93,66900.0
2006-03-31 09:30:00,21.87,22.11,21.87,22.1,99300.0,21.87,22.11,21.87,22.1,99300.0
2006-03-31 10:00:00,22.11,22.22,22.11,22.15,57700.0,22.11,22.22,22.11,22.15,57700.0
2006-03-31 10:30:00,22.14,22.19,22.12,22.17,60800.0,22.14,22.19,22.12,22.17,60800.0
2006-03-31 11:00:00,22.17,22.25,22.16,22.22,57200.0,22.17,22.25,22.16,22.22,57200.0
2006-03-31 11:30:00,22.23,22.29,22.17,22.29,103300.0,22.23,22.29,22.17,22.29,103300.0
2006-03-31 12:00:00,22.29,22.42,22.26,22.37,99500.0,22.29,22.42,22.26,22.37,99500.0
2006-03-31 12:30:00,22.37,22.41,22.32,22.32,35600.0,22.37,22.41,22.32,22.32,35600.0
2006-03-31 13:00:00,22.32,22.36,22.31,22.32,30100.0,22.32,22.36,22.31,22.32,30100.0
2006-03-31 13:30:00,22.31,22.4,22.29,22.39,74400.0,22.31,22.4,22.29,22.39,74400.0
2006-03-31 14:00:00,22.38,22.39,22.35,22.36,81600.0,22.38,22.39,22.35,22.36,81600.0
2006-03-31 14:30:00,22.37,22.39,22.35,22.35,50200.0,22.37,22.39,22.35,22.35,50200.0
2006-03-31 15:00:00,22.35,22.37,22.31,22.33,108300.0,22.35,22.37,22.31,22.33,108300.0
2006-03-31 15:30:00,22.33,22.35,22.29,22.34,186000.0,22.33,22.35,22.29,22.34,186000.0
2006-04-03 09:30:00,22.37,22.48,22.28,22.32,58800.0,22.37,22.48,22.28,22.32,58800.0
2006-04-03 10:00:00,22.31,22.45,22.31,22.42,48600.0,22.31,22.45,22.31,22.42,48600.0
2006-04-03 10:30:00,22.42,22.47,22.39,22.4,39100.0,22.42,22.47,22.39,22.4,39100.0
2006-04-03 11:00:00,22.4,22.41,22.31,22.37,25300.0,22.4,22.41,22.31,22.37,25300.0
2006-04-03 11:30:00,22.37,22.4,22.37,22.39,18600.0,22.37,22.4,22.37,22.39,18600.0
2006-04-03 12:00:00,22.39,22.39,22.25,22.25,33600.0,22.39,22.39,22.25,22.25,33600.0
2006-04-03 12:30:00,22.26,22.27,22.22,22.24,56700.0,22.26,22.27,22.22,22.24,56700.0
2006-04-03 13:00:00,22.25,22.28,22.23,22.24,37800.0,22.25,22.28,22.23,22.24,37800.0
2006-04-03 13:30:00,22.24,22.24,22.2,22.21,37100.0,22.24,22.24,22.2,22.21,37100.0
2006-04-03 14:00:00,22.2,22.29,22.17,22.17,43700.0,22.2,22.29,22.17,22.17,43700.0
2006-04-03 14:30:00,22.18,22.18,22.06,22.06,43700.0,22.18,22.18,22.06,22.06,43700.0
2006-04-03 15:00:00,22.06,22.1,22.05,22.05,66100.0,22.06,22.1,22.05,22.05,66100.0
2006-04-03 15:30:00,22.05,22.1,21.99,22.07,189600.0,22.05,22.1,21.99,22.07,189600.0
2006-04-04 09:30:00,22.08,22.15,21.96,22.08,60400.0,22.08,22.15,21.96,22.08,60400.0
2006-04-04 10:00:00,22.08,22.18,22.08,22.08,20200.0,22.08,22.18,22.08,22.08,20200.0
2006-04-04 10:30:00,22.09,22.14,22.02,22.06,27600.0,22.09,22.14,22.02,22.06,27600.0
2006-04-04 11:00:00,22.05,22.06,22.01,22.06,11700.0,22.05,22.06,22.01,22.06,11700.0
2006-04-04 11:30:00,22.04,22.07,22.0,22.02,28100.0,22.04,22.07,22.0,22.02,28100.0
2006-04-04 12:00:00,22.02,22.06,22.01,22.03,29100.0,22.02,22.06,22.01,22.03,29100.0
2006-04-04 12:30:00,22.03,22.04,21.99,22.01,16400.0,22.03,22.04,21.99,22.01,16400.0
2006-04-04 13:00:00,22.0,22.02,21.96,21.97,17600.0,22.0,22.02,21.96,21.97,17600.0
2006-04-04 13:30:00,21.96,22.01,21.96,22.0,24900.0,21.96,22.01,21.96,22.0,24900.0
2006-04-04 14:00:00,22.01,22.03,21.96,22.0,42600.0,22.01,22.03,21.96,22.0,42600.0
2006-04-04 14:30:00,22.0,22.01,21.89,21.91,33000.0,22.0,22.01,21.89,21.91,33000.0
2006-04-04 15:00:00,21.91,21.91,21.78,21.8,75800.0,21.91,21.91,21.78,21.8,75800.0
2006-04-04 15:30:00,21.8,21.82,21.75,21.76,109100.0,21.8,21.82,21.75,21.76,109100.0
2006-04-05 09:30:00,21.75,21.89,21.72,21.88,53600.0,21.75,21.89,21.72,21.88,53600.0
2006-04-05 10:00:00,21.89,21.94,21.85,21.88,40600.0,21.89,21.94,21.85,21.88,40600.0
2006-04-05 10:30:00,21.88,21.93,21.83,21.86,51500.0,21.88,21.93,21.83,21.86,51500.0
2006-04-05 11:00:00,21.86,21.9,21.83,21.87,114700.0,21.86,21.9,21.83,21.87,114700.0
2006-04-05 11:30:00,21.87,21.9,21.83,21.89,18800.0,21.87,21.9,21.83,21.89,18800.0
2006-04-05 12:00:00,21.9,21.95,21.89,21.92,24400.0,21.9,21.95,21.89,21.92,24400.0
2006-04-05 12:30:00,21.91,21.99,21.9,21.99,24400.0,21.91,21.99,21.9,21.99,24400.0
2006-04-05 13:00:00,21.99,22.04,21.92,22.02,193800.0,21.99,22.04,21.92,22.02,193800.0
2006-04-05 13:30:00,22.02,22.06,21.98,22.01,39400.0,22.02,22.06,21.98,22.01,39400.0
2006-04-05 14:00:00,22.01,22.05,22.0,22.03,29600.0,22.01,22.05,22.0,22.03,29600.0
2006-04-05 14:30:00,22.03,22.05,21.99,22.02,44700.0,22.03,22.05,21.99,22.02,44700.0
2006-04-05 15:00:00,22.03,22.05,21.98,22.02,176900.0,22.03,22.05,21.98,22.02,176900.0
2006-04-05 15:30:00,22.03,22.07,21.96,22.0,90700.0,22.03,22.07,21.96,22.0,90700.0
2006-04-06 09:30:00,21.95,22.0,21.74,21.98,62000.0,21.95,22.0,21.74,21.98,62000.0
2006-04-06 10:00:00,21.98,21.98,21.9,21.95,23300.0,21.98,21.98,21.9,21.95,23300.0
2006-04-06 10:30:00,21.94,21.95,21.78,21.85,34400.0,21.94,21.95,21.78,21.85,34400.0
2006-04-06 11:00:00,21.84,21.91,21.84,21.87,22900.0,21.84,21.91,21.84,21.87,22900.0
2006-04-06 11:30:00,21.87,21.87,21.71,21.71,21600.0,21.87,21.87,21.71,21.71,21600.0
2006-04-06 12:00:00,21.7,21.78,21.69,21.76,25200.0,21.7,21.78,21.69,21.76,25200.0
2006-04-06 12:30:00,21.76,21.88,21.76,21.86,25000.0,21.76,21.88,21.76,21.86,25000.0
2006-04-06 13:00:00,21.86,21.92,21.86,21.91,25300.0,21.86,21.92,21.86,21.91,25300.0
2006-04-06 13:30:00,21.92,21.94,21.89,21.94,17700.0,21.92,21.94,21.89,21.94,17700.0
2006-04-06 14:00:00,21.94,21.94,21.92,21.94,17500.0,21.94,21.94,21.92,21.94,17500.0
2006-04-06 14:30:00,21.94,21.94,21.88,21.88,16500.0,21.94,21.94,21.88,21.88,16500.0
2006-04-06 15:00:00,21.89,21.89,21.82,21.83,34600.0,21.89,21.89,21.82,21.83,34600.0
2006-04-06 15:30:00,21.83,21.87,21.81,21.87,100300.0,21.83,21.87,21.81,21.87,100300.0
2006-04-07 09:30:00,21.85,22.01,21.85,22.0,55800.0,21.85,22.01,21.85,22.0,55800.0
2006-04-07 10:00:00,22.0,22.02,21.85,21.92,47300.0,22.0,22.02,21.85,21.92,47300.0
2006-04-07 10:30:00,21.92,21.94,21.82,21.84,39200.0,21.92,21.94,21.82,21.84,39200.0
2006-04-07 11:00:00,21.85,21.89,21.77,21.77,29000.0,21.85,21.89,21.77,21.77,29000.0
2006-04-07 11:30:00,21.77,21.81,21.72,21.77,17700.0,21.77,21.81,21.72,21.77,17700.0
2006-04-07 12:00:00,21.77,21.88,21.76,21.85,23100.0,21.77,21.88,21.76,21.85,23100.0
2006-04-07 12:30:00,21.83,21.84,21.75,21.75,10400.0,21.83,21.84,21.75,21.75,10400.0
2006-04-07 13:00:00,21.73,21.83,21.72,21.82,24300.0,21.73,21.83,21.72,21.82,24300.0
2006-04-07 13:30:00,21.83,21.84,21.69,21.72,25100.0,21.83,21.84,21.69,21.72,25100.0
2006-04-07 14:00:00,21.73,21.79,21.69,21.73,19700.0,21.73,21.79,21.69,21.73,19700.0
2006-04-07 14:30:00,21.73,21.8,21.73,21.8,16800.0,21.73,21.8,21.73,21.8,16800.0
2006-04-07 15:00:00,21.79,21.8,21.7,21.72,29000.0,21.79,21.8,21.7,21.72,29000.0
2006-04-07 15:30:00,21.7,21.73,21.6,21.63,71100.0,21.7,21.73,21.6,21.63,71100.0
2006-04-10 09:30:00,21.6,21.75,21.6,21.71,73400.0,21.6,21.75,21.6,21.71,73400.0
2006-04-10 10:00:00,21.71,21.77,21.7,21.75,57500.0,21.71,21.77,21.7,21.75,57500.0
2006-04-10 10:30:00,21.75,21.78,21.73,21.75,50200.0,21.75,21.78,21.73,21.75,50200.0
2006-04-10 11:00:00,21.75,21.76,21.7,21.75,37900.0,21.75,21.76,21.7,21.75,37900.0
2006-04-10 11:30:00,21.76,21.77,21.72,21.76,55500.0,21.76,21.77,21.72,21.76,55500.0
2006-04-10 12:00:00,21.75,21.76,21.73,21.73,34400.0,21.75,21.76,21.73,21.73,34400.0
2006-04-10 12:30:00,21.75,21.76,21.73,21.76,24900.0,21.75,21.76,21.73,21.76,24900.0
2006-04-10 13:00:00,21.76,21.76,21.73,21.74,21400.0,21.76,21.76,21.73,21.74,21400.0
2006-04-10 13:30:00,21.74,21.76,21.64,21.65,40500.0,21.74,21.76,21.64,21.65,40500.0
2006-04-10 14:00:00,21.64,21.64,21.54,21.55,45800.0,21.64,21.64,21.54,21.55,45800.0
2006-04-10 14:30:00,21.55,21.55,21.32,21.33,92700.0,21.55,21.55,21.32,21.33,92700.0
2006-04-10 15:00:00,21.33,21.46,21.32,21.43,132200.0,21.33,21.46,21.32,21.43,132200.0
2006-04-10 15:30:00,21.42,21.42,21.34,21.34,120400.0,21.42,21.42,21.34,21.34,120400.0
2006-04-11 09:30:00,21.37,21.71,21.37,21.43,149900.0,21.37,21.71,21.37,21.43,149900.0
2006-04-11 10:00:00,21.41,21.42,21.29,21.3,55100.0,21.41,21.42,21.29,21.3,55100.0
2006-04-11 10:30:00,21.3,21.41,21.29,21.4,103700.0,21.3,21.41,21.29,21.4,103700.0
2006-04-11 11:00:00,21.4,21.46,21.38,21.45,199900.0,21.4,21.46,21.38,21.45,199900.0
2006-04-11 11:30:00,21.45,21.45,21.43,21.43,33600.0,21.45,21.45,21.43,21.43,33600.0
2006-04-11 12:00:00,21.44,21.44,21.38,21.4,69900.0,21.44,21.44,21.38,21.4,69900.0
2006-04-11 12:30:00,21.4,21.4,21.39,21.39,44800.0,21.4,21.4,21.39,21.39,44800.0
2006-04-11 13:00:00,21.4,21.42,21.39,21.42,62800.0,21.4,21.42,21.39,21.42,62800.0
2006-04-11 13:30:00,21.41,21.45,21.41,21.43,23800.0,21.41,21.45,21.41,21.43,23800.0
2006-04-11 14:00:00,21.43,21.44,21.41,21.41,23100.0,21.43,21.44,21.41,21.41,23100.0
2006-04-11 14:30:00,21.41,21.43,21.41,21.42,45200.0,21.41,21.43,21.41,21.42,45200.0
2006-04-11 15:00:00,21.42,21.42,21.38,21.39,102000.0,21.42,21.42,21.38,21.39,102000.0
2006-04-11 15:30:00,21.39,21.42,21.38,21.41,177600.0,21.39,21.42,21.38,21.41,177600.0
2006-04-12 09:30:00,21.37,21.55,21.37,21.52,30000.0,21.37,21.55,21.37,21.52,30000.0
2006-04-12 10:00:00,21.51,21.52,21.49,21.49,15100.0,21.51,21.52,21.49,21.49,15100.0
2006-04-12 10:30:00,21.49,21.5,21.42,21.43,28200.0,21.49,21.5,21.42,21.43,28200.0
2006-04-12 11:00:00,21.43,21.45,21.41,21.45,18400.0,21.43,21.45,21.41,21.45,18400.0
2006-04-12 11:30:00,21.45,21.46,21.42,21.45,21500.0,21.45,21.46,21.42,21.45,21500.0
2006-04-12 12:00:00,21.46,21.46,21.42,21.45,25700.0,21.46,21.46,21.42,21.45,25700.0
2006-04-12 12:30:00,21.45,21.47,21.43,21.44,18700.0,21.45,21.47,21.43,21.44,18700.0
2006-04-12 13:00:00,21.44,21.46,21.43,21.43,28300.0,21.44,21.46,21.43,21.43,28300.0
2006-04-12 13:30:00,21.43,21.44,21.41,21.41,17000.0,21.43,21.44,21.41,21.41,17000.0
2006-04-12 14:00:00,21.41,21.42,21.41,21.41,17400.0,21.41,21.42,21.41,21.41,17400.0
2006-04-12 14:30:00,21.41,21.42,21.38,21.38,37900.0,21.41,21.42,21.38,21.38,37900.0
2006-04-12 15:00:00,21.37,21.38,21.35,21.38,50500.0,21.37,21.38,21.35,21.38,50500.0
2006-04-12 15:30:00,21.38,21.4,21.35,21.36,83900.0,21.38,21.4,21.35,21.36,83900.0
2006-04-13 09:30:00,21.32,21.5,21.29,21.38,30200.0,21.32,21.5,21.29,21.38,30200.0
2006-04-13 10:00:00,21.38,21.5,21.37,21.46,15100.0,21.38,21.5,21.37,21.46,15100.0
2006-04-13 10:30:00,21.47,21.53,21.46,21.53,15100.0,21.47,21.53,21.46,21.53,15100.0
2006-04-13 11:00:00,21.54,21.55,21.52,21.53,23500.0,21.54,21.55,21.52,21.53,23500.0
2006-04-13 11:30:00,21.54,21.54,21.49,21.51,125200.0,21.54,21.54,21.49,21.51,125200.0
2006-04-13 12:00:00,21.51,21.54,21.5,21.52,28300.0,21.51,21.54,21.5,21.52,28300.0
2006-04-13 12:30:00,21.52,21.52,21.5,21.51,17400.0,21.52,21.52,21.5,21.51,17400.0
2006-04-13 13:00:00,21.51,21.52,21.5,21.5,15500.0,21.51,21.52,21.5,21.5,15500.0
2006-04-13 13:30:00,21.51,21.51,21.5,21.51,17200.0,21.51,21.51,21.5,21.51,17200.0
2006-04-13 14:00:00,21.51,21.51,21.48,21.5,21000.0,21.51,21.51,21.48,21.5,21000.0
2006-04-13 14:30:00,21.5,21.5,21.45,21.47,20700.0,21.5,21.5,21.45,21.47,20700.0
2006-04-13 15:00:00,21.47,21.47,21.39,21.45,37200.0,21.47,21.47,21.39,21.45,37200.0
2006-04-13 15:30:00,21.46,21.49,21.43,21.44,55600.0,21.46,21.49,21.43,21.44,55600.0
2006-04-17 09:30:00,21.41,21.45,21.3,21.37,26000.0,21.41,21.45,21.3,21.37,26000.0
2006-04-17 10:00:00,21.38,21.45,21.35,21.38,24000.0,21.38,21.45,21.35,21.38,24000.0
2006-04-17 10:30:00,21.38,21.39,21.33,21.38,20100.0,21.38,21.39,21.33,21.38,20100.0
2006-04-17 11:00:00,21.37,21.38,21.3,21.32,22200.0,21.37,21.38,21.3,21.32,22200.0
2006-04-17 11:30:00,21.33,21.35,21.32,21.34,17600.0,21.33,21.35,21.32,21.34,17600.0
2006-04-17 12:00:00,21.34,21.35,21.31,21.33,20100.0,21.34,21.35,21.31,21.33,20100.0
2006-04-17 12:30:00,21.31,21.32,21.22,21.22,21000.0,21.31,21.32,21.22,21.22,21000.0
2006-04-17 13:00:00,21.22,21.22,21.18,21.19,36600.0,21.22,21.22,21.18,21.19,36600.0
2006-04-17 13:30:00,21.18,21.2,21.09,21.09,43000.0,21.18,21.2,21.09,21.09,43000.0
2006-04-17 14:00:00,21.09,21.11,21.06,21.06,30600.0,21.09,21.11,21.06,21.06,30600.0
2006-04-17 14:30:00,21.07,21.07,21.01,21.02,40100.0,21.07,21.07,21.01,21.02,40100.0
2006-04-17 15:00:00,21.02,21.05,21.0,21.03,45300.0,21.02,21.05,21.0,21.03,45300.0
2006-04-17 15:30:00,21.03,21.1,21.02,21.03,131900.0,21.03,21.1,21.02,21.03,131900.0
2006-04-18 09:30:00,21.09,21.23,21.04,21.07,75400.0,21.09,21.23,21.04,21.07,75400.0
2006-04-18 10:00:00,21.08,21.2,21.08,21.16,41600.0,21.08,21.2,21.08,21.16,41600.0
2006-04-18 10:30:00,21.18,21.24,21.17,21.23,38000.0,21.18,21.24,21.17,21.23,38000.0
2006-04-18 11:00:00,21.23,21.33,21.22,21.31,56500.0,21.23,21.33,21.22,21.31,56500.0
2006-04-18 11:30:00,21.32,21.42,21.29,21.38,41700.0,21.32,21.42,21.29,21.38,41700.0
2006-04-18 12:00:00,21.4,21.41,21.35,21.36,34100.0,21.4,21.41,21.35,21.36,34100.0
2006-04-18 12:30:00,21.36,21.41,21.3,21.41,22500.0,21.36,21.41,21.3,21.41,22500.0
2006-04-18 13:00:00,21.41,21.48,21.4,21.48,27300.0,21.41,21.48,21.4,21.48,27300.0
2006-04-18 13:30:00,21.47,21.48,21.34,21.34,28000.0,21.47,21.48,21.34,21.34,28000.0
2006-04-18 14:00:00,21.35,21.48,21.35,21.46,46200.0,21.35,21.48,21.35,21.46,46200.0
2006-04-18 14:30:00,21.46,21.47,21.32,21.34,99900.0,21.46,21.47,21.32,21.34,99900.0
2006-04-18 15:00:00,21.34,21.51,21.33,21.5,69100.0,21.34,21.51,21.33,21.5,69100.0
2006-04-18 15:30:00,21.49,21.51,21.4,21.4,120400.0,21.49,21.51,21.4,21.4,120400.0
2006-04-19 09:30:00,21.3,21.51,21.21,21.46,44600.0,21.3,21.51,21.21,21.46,44600.0
2006-04-19 10:00:00,21.46,21.61,21.46,21.57,168000.0,21.46,21.61,21.46,21.57,168000.0
2006-04-19 10:30:00,21.56,21.6,21.53,21.59,29700.0,21.56,21.6,21.53,21.59,29700.0
2006-04-19 11:00:00,21.6,21.62,21.59,21.61,37100.0,21.6,21.62,21.59,21.61,37100.0
2006-04-19 11:30:00,21.6,21.63,21.55,21.62,30000.0,21.6,21.63,21.55,21.62,30000.0
2006-04-19 12:00:00,21.62,21.69,21.61,21.68,29600.0,21.62,21.69,21.61,21.68,29600.0
2006-04-19 12:30:00,21.69,21.69,21.6,21.61,12900.0,21.69,21.69,21.6,21.61,12900.0
2006-04-19 13:00:00,21.61,21.63,21.6,21.6,22700.0,21.61,21.63,21.6,21.6,22700.0
2006-04-19 13:30:00,21.61,21.69,21.6,21.68,16400.0,21.61,21.69,21.6,21.68,16400.0
2006-04-19 14:00:00,21.68,21.69,21.6,21.67,25600.0,21.68,21.69,21.6,21.67,25600.0
2006-04-19 14:30:00,21.66,21.66,21.6,21.62,24900.0,21.66,21.66,21.6,21.62,24900.0
2006-04-19 15:00:00,21.63,21.75,21.62,21.72,49400.0,21.63,21.75,21.62,21.72,49400.0
2006-04-19 15:30:00,21.72,21.74,21.69,21.74,78900.0,21.72,21.74,21.69,21.74,78900.0
2006-04-20 09:30:00,21.6,21.71,21.58,21.68,75600.0,21.6,21.71,21.58,21.68,75600.0
2006-04-20 10:00:00,21.65,21.79,21.59,21.78,42600.0,21.65,21.79,21.59,21.78,42600.0
2006-04-20 10:30:00,21.79,21.79,21.72,21.73,35300.0,21.79,21.79,21.72,21.73,35300.0
2006-04-20 11:00:00,21.73,21.77,21.68,21.76,37400.0,21.73,21.77,21.68,21.76,37400.0
2006-04-20 11:30:00,21.77,21.79,21.73,21.76,23900.0,21.77,21.79,21.73,21.76,23900.0
2006-04-20 12:00:00,21.77,21.8,21.74,21.77,20200.0,21.77,21.8,21.74,21.77,20200.0
2006-04-20 12:30:00,21.78,21.83,21.77,21.83,28800.0,21.78,21.83,21.77,21.83,28800.0
2006-04-20 13:00:00,21.83,21.87,21.81,21.84,28500.0,21.83,21.87,21.81,21.84,28500.0
2006-04-20 13:30:00,21.85,21.85,21.84,21.85,10800.0,21.85,21.85,21.84,21.85,10800.0
2006-04-20 14:00:00,21.85,21.85,21.81,21.85,19800.0,21.85,21.85,21.81,21.85,19800.0
2006-04-20 14:30:00,21.84,21.86,21.82,21.85,22000.0,21.84,21.86,21.82,21.85,22000.0
2006-04-20 15:00:00,21.85,21.92,21.84,21.9,39900.0,21.85,21.92,21.84,21.9,39900.0
2006-04-20 15:30:00,21.9,21.91,21.84,21.87,87600.0,21.9,21.91,21.84,21.87,87600.0
2006-04-21 09:30:00,21.93,21.94,21.86,21.92,51400.0,21.93,21.94,21.86,21.92,51400.0
2006-04-21 10:00:00,21.93,21.94,21.91,21.91,13700.0,21.93,21.94,21.91,21.91,13700.0
2006-04-21 10:30:00,21.92,22.09,21.91,22.03,104300.0,21.92,22.09,21.91,22.03,104300.0
2006-04-21 11:00:00,22.02,22.06,21.98,21.98,51800.0,22.02,22.06,21.98,21.98,51800.0
2006-04-21 11:30:00,21.98,22.06,21.97,22.05,34200.0,21.98,22.06,21.97,22.05,34200.0
2006-04-21 12:00:00,22.06,22.06,22.01,22.03,33100.0,22.06,22.06,22.01,22.03,33100.0
2006-04-21 12:30:00,22.04,22.06,22.03,22.05,21700.0,22.04,22.06,22.03,22.05,21700.0
2006-04-21 13:00:00,22.04,22.09,22.04,22.08,37700.0,22.04,22.09,22.04,22.08,37700.0
2006-04-21 13:30:00,22.08,22.11,22.08,22.1,38100.0,22.08,22.11,22.08,22.1,38100.0
2006-04-21 14:00:00,22.1,22.11,22.0,22.0,66900.0,22.1,22.11,22.0,22.0,66900.0
2006-04-21 14:30:00,21.99,22.02,21.9,22.0,83700.0,21.99,22.02,21.9,22.0,83700.0
2006-04-21 15:00:00,22.0,22.0,21.89,21.9,47700.0,22.0,22.0,21.89,21.9,47700.0
2006-04-21 15:30:00,21.9,21.99,21.9,21.98,96900.0,21.9,21.99,21.9,21.98,96900.0
2006-04-24 09:30:00,22.05,22.1,21.8,21.84,90800.0,22.05,22.1,21.8,21.84,90800.0
2006-04-24 10:00:00,21.84,21.93,21.79,21.86,42300.0,21.84,21.93,21.79,21.86,42300.0
2006-04-24 10:30:00,21.86,21.91,21.74,21.82,57700.0,21.86,21.91,21.74,21.82,57700.0
2006-04-24 11:00:00,21.82,21.89,21.8,21.81,30900.0,21.82,21.89,21.8,21.81,30900.0
2006-04-24 11:30:00,21.81,21.85,21.8,21.83,21900.0,21.81,21.85,21.8,21.83,21900.0
2006-04-24 12:00:00,21.84,21.95,21.8,21.87,41100.0,21.84,21.95,21.8,21.87,41100.0
2006-04-24 12:30:00,21.87,21.87,21.73,21.79,35100.0,21.87,21.87,21.73,21.79,35100.0
2006-04-24 13:00:00,21.79,21.79,21.71,21.72,15800.0,21.79,21.79,21.71,21.72,15800.0
2006-04-24 13:30:00,21.73,21.8,21.71,21.8,20500.0,21.73,21.8,21.71,21.8,20500.0
2006-04-24 14:00:00,21.79,21.91,21.79,21.88,37500.0,21.79,21.91,21.79,21.88,37500.0
2006-04-24 14:30:00,21.87,21.91,21.85,21.89,28100.0,21.87,21.91,21.85,21.89,28100.0
2006-04-24 15:00:00,21.89,21.94,21.89,21.91,24500.0,21.89,21.94,21.89,21.91,24500.0
2006-04-24 15:30:00,21.91,21.97,21.88,21.9,62400.0,21.91,21.97,21.88,21.9,62400.0
2006-04-25 09:30:00,21.92,21.95,21.76,21.89,37800.0,21.92,21.95,21.76,21.89,37800.0
2006-04-25 10:00:00,21.89,21.89,21.73,21.77,21400.0,21.89,21.89,21.73,21.77,21400.0
2006-04-25 10:30:00,21.76,21.89,21.75,21.79,24900.0,21.76,21.89,21.75,21.79,24900.0
2006-04-25 11:00:00,21.79,21.82,21.66,21.68,32900.0,21.79,21.82,21.66,21.68,32900.0
2006-04-25 11:30:00,21.67,21.68,21.58,21.58,33000.0,21.67,21.68,21.58,21.58,33000.0
2006-04-25 12:00:00,21.59,21.59,21.58,21.59,19300.0,21.59,21.59,21.58,21.59,19300.0
2006-04-25 12:30:00,21.58,21.61,21.58,21.58,37700.0,21.58,21.61,21.58,21.58,37700.0
2006-04-25 13:00:00,21.59,21.6,21.58,21.6,21500.0,21.59,21.6,21.58,21.6,21500.0
2006-04-25 13:30:00,21.6,21.6,21.58,21.59,22600.0,21.6,21.6,21.58,21.59,22600.0
2006-04-25 14:00:00,21.59,21.66,21.58,21.64,24900.0,21.59,21.66,21.58,21.64,24900.0
2006-04-25 14:30:00,21.66,21.73,21.65,21.65,46100.0,21.66,21.73,21.65,21.65,46100.0
2006-04-25 15:00:00,21.63,21.68,21.63,21.68,44700.0,21.63,21.68,21.63,21.68,44700.0
2006-04-25 15:30:00,21.68,21.77,21.65,21.74,79600.0,21.68,21.77,21.65,21.74,79600.0
2006-04-26 09:30:00,21.8,21.88,21.65,21.8,41300.0,21.8,21.88,21.65,21.8,41300.0
2006-04-26 10:00:00,21.8,21.88,21.77,21.85,18000.0,21.8,21.88,21.77,21.85,18000.0
2006-04-26 10:30:00,21.86,21.87,21.73,21.73,15000.0,21.86,21.87,21.73,21.73,15000.0
2006-04-26 11:00:00,21.72,21.72,21.47,21.48,56900.0,21.72,21.72,21.47,21.48,56900.0
2006-04-26 11:30:00,21.46,21.55,21.42,21.55,32900.0,21.46,21.55,21.42,21.55,32900.0
2006-04-26 12:00:00,21.54,21.68,21.52,21.68,33700.0,21.54,21.68,21.52,21.68,33700.0
2006-04-26 12:30:00,21.69,21.69,21.63,21.64,15200.0,21.69,21.69,21.63,21.64,15200.0
2006-04-26 13:00:00,21.63,21.72,21.63,21.71,16300.0,21.63,21.72,21.63,21.71,16300.0
2006-04-26 13:30:00,21.71,21.82,21.68,21.82,23700.0,21.71,21.82,21.68,21.82,23700.0
2006-04-26 14:00:00,21.82,21.84,21.7,21.72,14000.0,21.82,21.84,21.7,21.72,14000.0
2006-04-26 14:30:00,21.72,21.79,21.7,21.72,18500.0,21.72,21.79,21.7,21.72,18500.0
2006-04-26 15:00:00,21.72,21.72,21.46,21.66,73600.0,21.72,21.72,21.46,21.66,73600.0
2006-04-26 15:30:00,21.67,21.68,21.64,21.64,53200.0,21.67,21.68,21.64,21.64,53200.0
2006-04-27 09:30:00,21.5,21.54,21.4,21.5,34800.0,21.5,21.54,21.4,21.5,34800.0
2006-04-27 10:00:00,21.52,21.79,21.52,21.62,43000.0,21.52,21.79,21.52,21.62,43000.0
2006-04-27 10:30:00,21.62,21.72,21.52,21.7,20100.0,21.62,21.72,21.52,21.7,20100.0
2006-04-27 11:00:00,21.69,21.85,21.67,21.82,30500.0,21.69,21.85,21.67,21.82,30500.0
2006-04-27 11:30:00,21.82,21.82,21.75,21.8,18400.0,21.82,21.82,21.75,21.8,18400.0
2006-04-27 12:00:00,21.8,21.85,21.77,21.84,33500.0,21.8,21.85,21.77,21.84,33500.0
2006-04-27 12:30:00,21.84,21.84,21.66,21.68,26600.0,21.84,21.84,21.66,21.68,26600.0
2006-04-27 13:00:00,21.68,21.75,21.65,21.74,40600.0,21.68,21.75,21.65,21.74,40600.0
2006-04-27 13:30:00,21.74,21.75,21.68,21.74,47700.0,21.74,21.75,21.68,21.74,47700.0
2006-04-27 14:00:00,21.74,21.74,21.69,21.7,33800.0,21.74,21.74,21.69,21.7,33800.0
2006-04-27 14:30:00,21.7,21.8,21.7,21.79,76300.0,21.7,21.8,21.7,21.79,76300.0
2006-04-27 15:00:00,21.79,21.83,21.77,21.82,94100.0,21.79,21.83,21.77,21.82,94100.0
2006-04-27 15:30:00,21.82,21.83,21.74,21.74,207100.0,21.82,21.83,21.74,21.74,207100.0
2006-04-28 09:30:00,21.74,21.84,21.68,21.7,100900.0,21.74,21.84,21.68,21.7,100900.0
2006-04-28 10:00:00,21.7,21.9,21.68,21.79,116900.0,21.7,21.9,21.68,21.79,116900.0
2006-04-28 10:30:00,21.77,21.83,21.65,21.81,42400.0,21.77,21.83,21.65,21.81,42400.0
2006-04-28 11:00:00,21.81,21.9,21.79,21.82,28300.0,21.81,21.9,21.79,21.82,28300.0
2006-04-28 11:30:00,21.82,21.9,21.81,21.87,25800.0,21.82,21.9,21.81,21.87,25800.0
2006-04-28 12:00:00,21.88,21.9,21.82,21.85,27600.0,21.88,21.9,21.82,21.85,27600.0
2006-04-28 12:30:00,21.84,21.94,21.81,21.92,46200.0,21.84,21.94,21.81,21.92,46200.0
2006-04-28 13:00:00,21.92,21.95,21.85,21.93,39800.0,21.92,21.95,21.85,21.93,39800.0
2006-04-28 13:30:00,21.93,21.95,21.87,21.93,47200.0,21.93,21.95,21.87,21.93,47200.0
2006-04-28 14:00:00,21.94,21.99,21.93,21.94,47200.0,21.94,21.99,21.93,21.94,47200.0
2006-04-28 14:30:00,21.93,21.94,21.84,21.86,44200.0,21.93,21.94,21.84,21.86,44200.0
2006-04-28 15:00:00,21.86,21.9,21.8,21.8,47900.0,21.86,21.9,21.8,21.8,47900.0
2006-04-28 15:30:00,21.8,21.83,21.79,21.83,65900.0,21.8,21.83,21.79,21.83,65900.0
2006-05-01 09:30:00,21.9,22.04,21.9,21.99,50400.0,21.9,22.04,21.9,21.99,50400.0
2006-05-01 10:00:00,21.99,22.04,21.95,22.01,41900.0,21.99,22.04,21.95,22.01,41900.0
2006-05-01 10:30:00,22.01,22.03,21.91,21.99,52900.0,22.01,22.03,21.91,21.99,52900.0
2006-05-01 11:00:00,22.0,22.04,21.97,21.97,43400.0,22.0,22.04,21.97,21.97,43400.0
2006-05-01 11:30:00,21.97,22.02,21.96,22.02,41200.0,21.97,22.02,21.96,22.02,41200.0
2006-05-01 12:00:00,22.01,22.05,21.98,22.03,52100.0,22.01,22.05,21.98,22.03,52100.0
2006-05-01 12:30:00,22.02,22.05,22.01,22.03,32400.0,22.02,22.05,22.01,22.03,32400.0
2006-05-01 13:00:00,22.03,22.05,21.99,22.04,39300.0,22.03,22.05,21.99,22.04,39300.0
2006-05-01 13:30:00,22.05,22.05,22.03,22.05,21400.0,22.05,22.05,22.03,22.05,21400.0
2006-05-01 14:00:00,22.04,22.06,22.02,22.05,34200.0,22.04,22.06,22.02,22.05,34200.0
2006-05-01 14:30:00,22.05,22.06,22.03,22.05,33300.0,22.05,22.06,22.03,22.05,33300.0
2006-05-01 15:00:00,22.04,22.05,21.9,21.91,57000.0,22.04,22.05,21.9,21.91,57000.0
2006-05-01 15:30:00,21.9,21.91,21.74,21.78,64500.0,21.9,21.91,21.74,21.78,64500.0
2006-05-02 09:30:00,21.77,22.0,21.77,21.81,39200.0,21.77,22.0,21.77,21.81,39200.0
2006-05-02 10:00:00,21.81,21.89,21.77,21.86,16400.0,21.81,21.89,21.77,21.86,16400.0
2006-05-02 10:30:00,21.87,21.87,21.73,21.73,20100.0,21.87,21.87,21.73,21.73,20100.0
2006-05-02 11:00:00,21.74,21.77,21.71,21.77,26500.0,21.74,21.77,21.71,21.77,26500.0
2006-05-02 11:30:00,21.79,21.81,21.77,21.8,19100.0,21.79,21.81,21.77,21.8,19100.0
2006-05-02 12:00:00,21.81,21.82,21.79,21.81,16700.0,21.81,21.82,21.79,21.81,16700.0
2006-05-02 12:30:00,21.81,21.81,21.78,21.79,49800.0,21.81,21.81,21.78,21.79,49800.0
2006-05-02 13:00:00,21.79,21.81,21.78,21.79,57100.0,21.79,21.81,21.78,21.79,57100.0
2006-05-02 13:30:00,21.79,21.83,21.77,21.78,32300.0,21.79,21.83,21.77,21.78,32300.0
2006-05-02 14:00:00,21.78,21.84,21.77,21.82,25200.0,21.78,21.84,21.77,21.82,25200.0
2006-05-02 14:30:00,21.81,21.81,21.8,21.8,25100.0,21.81,21.81,21.8,21.8,25100.0
2006-05-02 15:00:00,21.81,21.81,21.8,21.81,25000.0,21.81,21.81,21.8,21.81,25000.0
2006-05-02 15:30:00,21.81,21.84,21.79,21.81,45600.0,21.81,21.84,21.79,21.81,45600.0
2006-05-03 09:30:00,21.83,21.85,21.7,21.75,27300.0,21.83,21.85,21.7,21.75,27300.0
2006-05-03 10:00:00,21.76,21.76,21.53,21.54,79700.0,21.76,21.76,21.53,21.54,79700.0
2006-05-03 10:30:00,21.54,21.64,21.54,21.63,76800.0,21.54,21.64,21.54,21.63,76800.0
2006-05-03 11:00:00,21.64,21.73,21.6,21.67,61500.0,21.64,21.73,21.6,21.67,61500.0
2006-05-03 11:30:00,21.67,21.69,21.65,21.68,27800.0,21.67,21.69,21.65,21.68,27800.0
2006-05-03 12:00:00,21.69,21.69,21.62,21.62,93400.0,21.69,21.69,21.62,21.62,93400.0
2006-05-03 12:30:00,21.62,21.68,21.61,21.63,36300.0,21.62,21.68,21.61,21.63,36300.0
2006-05-03 13:00:00,21.64,21.66,21.63,21.65,64200.0,21.64,21.66,21.63,21.65,64200.0
2006-05-03 13:30:00,21.65,21.67,21.62,21.63,41800.0,21.65,21.67,21.62,21.63,41800.0
2006-05-03 14:00:00,21.62,21.63,21.6,21.6,42200.0,21.62,21.63,21.6,21.6,42200.0
2006-05-03 14:30:00,21.6,21.71,21.59,21.63,104700.0,21.6,21.71,21.59,21.63,104700.0
2006-05-03 15:00:00,21.64,21.64,21.6,21.6,40800.0,21.64,21.64,21.6,21.6,40800.0
2006-05-03 15:30:00,21.61,21.69,21.61,21.67,206200.0,21.61,21.69,21.61,21.67,206200.0
2006-05-04 09:30:00,21.75,21.85,21.7,21.75,129200.0,21.75,21.85,21.7,21.75,129200.0
2006-05-04 10:00:00,21.77,21.8,21.69,21.7,73500.0,21.77,21.8,21.69,21.7,73500.0
2006-05-04 10:30:00,21.7,21.8,21.7,21.78,64300.0,21.7,21.8,21.7,21.78,64300.0
2006-05-04 11:00:00,21.78,21.88,21.77,21.87,50600.0,21.78,21.88,21.77,21.87,50600.0
2006-05-04 11:30:00,21.88,21.91,21.83,21.83,51500.0,21.88,21.91,21.83,21.83,51500.0
2006-05-04 12:00:00,21.84,21.84,21.77,21.79,13400.0,21.84,21.84,21.77,21.79,13400.0
2006-05-04 12:30:00,21.77,21.81,21.77,21.79,25400.0,21.77,21.81,21.77,21.79,25400.0
2006-05-04 13:00:00,21.79,21.88,21.79,21.88,16100.0,21.79,21.88,21.79,21.88,16100.0
2006-05-04 13:30:00,21.87,21.92,21.87,21.9,38200.0,21.87,21.92,21.87,21.9,38200.0
2006-05-04 14:00:00,21.9,22.0,21.9,21.98,51000.0,21.9,22.0,21.9,21.98,51000.0
2006-05-04 14:30:00,21.99,21.99,21.97,21.98,37500.0,21.99,21.99,21.97,21.98,37500.0
2006-05-04 15:00:00,21.98,21.99,21.91,21.93,46200.0,21.98,21.99,21.91,21.93,46200.0
2006-05-04 15:30:00,21.93,21.95,21.86,21.86,72400.0,21.93,21.95,21.86,21.86,72400.0
2006-05-05 09:30:00,22.0,22.0,21.68,21.71,44600.0,22.0,22.0,21.68,21.71,44600.0
2006-05-05 10:00:00,21.71,21.81,21.68,21.72,45600.0,21.71,21.81,21.68,21.72,45600.0
2006-05-05 10:30:00,21.71,21.73,21.66,21.71,34700.0,21.71,21.73,21.66,21.71,34700.0
2006-05-05 11:00:00,21.71,21.76,21.67,21.74,25900.0,21.71,21.76,21.67,21.74,25900.0
2006-05-05 11:30:00,21.75,21.78,21.72,21.75,29200.0,21.75,21.78,21.72,21.75,29200.0
2006-05-05 12:00:00,21.76,21.81,21.75,21.81,21800.0,21.76,21.81,21.75,21.81,21800.0
2006-05-05 12:30:00,21.81,21.82,21.73,21.77,31700.0,21.81,21.82,21.73,21.77,31700.0
2006-05-05 13:00:00,21.76,21.85,21.75,21.84,23600.0,21.76,21.85,21.75,21.84,23600.0
2006-05-05 13:30:00,21.84,21.93,21.82,21.9,24600.0,21.84,21.93,21.82,21.9,24600.0
2006-05-05 14:00:00,21.9,21.94,21.83,21.93,25400.0,21.9,21.94,21.83,21.93,25400.0
2006-05-05 14:30:00,21.93,21.95,21.89,21.9,50600.0,21.93,21.95,21.89,21.9,50600.0
2006-05-05 15:00:00,21.89,21.89,21.82,21.82,42600.0,21.89,21.89,21.82,21.82,42600.0
2006-05-05 15:30:00,21.84,21.91,21.82,21.89,102400.0,21.84,21.91,21.82,21.89,102400.0
2006-05-08 09:30:00,21.9,21.91,21.65,21.69,58500.0,21.9,21.91,21.65,21.69,58500.0
2006-05-08 10:00:00,21.69,21.71,21.6,21.67,47200.0,21.69,21.71,21.6,21.67,47200.0
2006-05-08 10:30:00,21.67,21.74,21.66,21.73,45600.0,21.67,21.74,21.66,21.73,45600.0
2006-05-08 11:00:00,21.73,21.74,21.68,21.73,57200.0,21.73,21.74,21.68,21.73,57200.0
2006-05-08 11:30:00,21.73,21.74,21.69,21.72,34400.0,21.73,21.74,21.69,21.72,34400.0
2006-05-08 12:00:00,21.72,21.75,21.71,21.75,29300.0,21.72,21.75,21.71,21.75,29300.0
2006-05-08 12:30:00,21.74,21.75,21.7,21.72,46300.0,21.74,21.75,21.7,21.72,46300.0
2006-05-08 13:00:00,21.72,21.72,21.65,21.66,28300.0,21.72,21.72,21.65,21.66,28300.0
2006-05-08 13:30:00,21.66,21.67,21.6,21.61,22200.0,21.66,21.67,21.6,21.61,22200.0
2006-05-08 14:00:00,21.61,21.61,21.56,21.59,26300.0,21.61,21.61,21.56,21.59,26300.0
2006-05-08 14:30:00,21.59,21.6,21.5,21.57,88400.0,21.59,21.6,21.5,21.57,88400.0
2006-05-08 15:00:00,21.58,21.59,21.5,21.57,74900.0,21.58,21.59,21.5,21.57,74900.0
2006-05-08 15:30:00,21.56,21.68,21.54,21.65,84000.0,21.56,21.68,21.54,21.65,84000.0
2006-05-09 09:30:00,21.64,21.64,21.4,21.5,46000.0,21.64,21.64,21.4,21.5,46000.0
2006-05-09 10:00:00,21.5,21.52,21.45,21.48,28100.0,21.5,21.52,21.45,21.48,28100.0
2006-05-09 10:30:00,21.48,21.49,21.43,21.46,24600.0,21.48,21.49,21.43,21.46,24600.0
2006-05-09 11:00:00,21.46,21.5,21.45,21.49,39900.0,21.46,21.5,21.45,21.49,39900.0
2006-05-09 11:30:00,21.49,21.57,21.48,21.53,38400.0,21.49,21.57,21.48,21.53,38400.0
2006-05-09 12:00:00,21.54,21.57,21.52,21.56,18500.0,21.54,21.57,21.52,21.56,18500.0
2006-05-09 12:30:00,21.56,21.58,21.51,21.55,24300.0,21.56,21.58,21.51,21.55,24300.0
2006-05-09 13:00:00,21.56,21.57,21.54,21.56,13100.0,21.56,21.57,21.54,21.56,13100.0
2006-05-09 13:30:00,21.57,21.62,21.56,21.62,35700.0,21.57,21.62,21.56,21.62,35700.0
2006-05-09 14:00:00,21.62,21.65,21.6,21.61,31400.0,21.62,21.65,21.6,21.61,31400.0
2006-05-09 14:30:00,21.6,21.6,21.53,21.54,36000.0,21.6,21.6,21.53,21.54,36000.0
2006-05-09 15:00:00,21.55,21.55,21.48,21.49,36900.0,21.55,21.55,21.48,21.49,36900.0
2006-05-09 15:30:00,21.5,21.52,21.48,21.5,49400.0,21.5,21.52,21.48,21.5,49400.0
2006-05-10 09:30:00,21.47,21.5,21.42,21.43,21300.0,21.47,21.5,21.42,21.43,21300.0
2006-05-10 10:00:00,21.43,21.44,21.41,21.41,14300.0,21.43,21.44,21.41,21.41,14300.0
2006-05-10 10:30:00,21.42,21.42,21.31,21.33,27500.0,21.42,21.42,21.31,21.33,27500.0
2006-05-10 11:00:00,21.32,21.36,21.3,21.35,40300.0,21.32,21.36,21.3,21.35,40300.0
2006-05-10 11:30:00,21.35,21.36,21.31,21.31,36000.0,21.35,21.36,21.31,21.31,36000.0
2006-05-10 12:00:00,21.31,21.32,21.29,21.29,30300.0,21.31,21.32,21.29,21.29,30300.0
2006-05-10 12:30:00,21.29,21.3,21.23,21.24,36200.0,21.29,21.3,21.23,21.24,36200.0
2006-05-10 13:00:00,21.24,21.25,21.21,21.22,36300.0,21.24,21.25,21.21,21.22,36300.0
2006-05-10 13:30:00,21.22,21.23,21.15,21.19,59600.0,21.22,21.23,21.15,21.19,59600.0
2006-05-10 14:00:00,21.18,21.2,21.06,21.08,68400.0,21.18,21.2,21.06,21.08,68400.0
2006-05-10 14:30:00,21.09,21.16,21.03,21.12,82600.0,21.09,21.16,21.03,21.12,82600.0
2006-05-10 15:00:00,21.12,21.17,21.1,21.11,78000.0,21.12,21.17,21.1,21.11,78000.0
2006-05-10 15:30:00,21.11,21.15,21.08,21.14,105000.0,21.11,21.15,21.08,21.14,105000.0
2006-05-11 09:30:00,21.22,21.22,21.06,21.16,39200.0,21.22,21.22,21.06,21.16,39200.0
2006-05-11 10:00:00,21.15,21.2,21.1,21.13,50500.0,21.15,21.2,21.1,21.13,50500.0
2006-05-11 10:30:00,21.13,21.19,21.04,21.05,120000.0,21.13,21.19,21.04,21.05,120000.0
2006-05-11 11:00:00,21.05,21.05,21.0,21.01,54000.0,21.05,21.05,21.0,21.01,54000.0
2006-05-11 11:30:00,21.01,21.05,20.88,20.92,46800.0,21.01,21.05,20.88,20.92,46800.0
2006-05-11 12:00:00,20.92,20.97,20.91,20.94,37000.0,20.92,20.97,20.91,20.94,37000.0
2006-05-11 12:30:00,20.94,21.0,20.94,20.97,30600.0,20.94,21.0,20.94,20.97,30600.0
2006-05-11 13:00:00,20.97,20.98,20.86,20.88,36800.0,20.97,20.98,20.86,20.88,36800.0
2006-05-11 13:30:00,20.88,20.94,20.87,20.94,53200.0,20.88,20.94,20.87,20.94,53200.0
2006-05-11 14:00:00,20.94,20.99,20.93,20.94,58000.0,20.94,20.99,20.93,20.94,58000.0
2006-05-11 14:30:00,20.95,20.95,20.89,20.9,75300.0,20.95,20.95,20.89,20.9,75300.0
2006-05-11 15:00:00,20.91,20.94,20.88,20.9,92600.0,20.91,20.94,20.88,20.9,92600.0
2006-05-11 15:30:00,20.89,20.91,20.82,20.82,108700.0,20.89,20.91,20.82,20.82,108700.0
2006-05-12 09:30:00,20.74,20.84,20.72,20.79,93800.0,20.74,20.84,20.72,20.79,93800.0
2006-05-12 10:00:00,20.82,20.95,20.75,20.89,64400.0,20.82,20.95,20.75,20.89,64400.0
2006-05-12 10:30:00,20.89,20.9,20.76,20.8,118900.0,20.89,20.9,20.76,20.8,118900.0
2006-05-12 11:00:00,20.79,20.81,20.79,20.79,84900.0,20.79,20.81,20.79,20.79,84900.0
2006-05-12 11:30:00,20.78,20.79,20.75,20.78,29300.0,20.78,20.79,20.75,20.78,29300.0
2006-05-12 12:00:00,20.78,20.8,20.75,20.79,73700.0,20.78,20.8,20.75,20.79,73700.0
2006-05-12 12:30:00,20.78,20.8,20.74,20.78,50200.0,20.78,20.8,20.74,20.78,50200.0
2006-05-12 13:00:00,20.78,20.78,20.7,20.75,57200.0,20.78,20.78,20.7,20.75,57200.0
2006-05-12 13:30:00,20.75,20.75,20.74,20.75,17100.0,20.75,20.75,20.74,20.75,17100.0
2006-05-12 14:00:00,20.74,20.8,20.74,20.78,82100.0,20.74,20.8,20.74,20.78,82100.0
2006-05-12 14:30:00,20.79,20.79,20.73,20.74,30000.0,20.79,20.79,20.73,20.74,30000.0
2006-05-12 15:00:00,20.73,20.75,20.69,20.7,43200.0,20.73,20.75,20.69,20.7,43200.0
2006-05-12 15:30:00,20.7,20.7,20.64,20.64,53500.0,20.7,20.7,20.64,20.64,53500.0
2006-05-15 09:30:00,20.59,20.78,20.52,20.65,111100.0,20.59,20.78,20.52,20.65,111100.0
2006-05-15 10:00:00,20.65,20.66,20.53,20.56,54000.0,20.65,20.66,20.53,20.56,54000.0
2006-05-15 10:30:00,20.56,20.63,20.53,20.55,70200.0,20.56,20.63,20.53,20.55,70200.0
2006-05-15 11:00:00,20.54,20.55,20.49,20.54,83900.0,20.54,20.55,20.49,20.54,83900.0
2006-05-15 11:30:00,20.54,20.56,20.52,20.54,23000.0,20.54,20.56,20.52,20.54,23000.0
2006-05-15 12:00:00,20.54,20.55,20.54,20.55,30700.0,20.54,20.55,20.54,20.55,30700.0
2006-05-15 12:30:00,20.55,20.56,20.54,20.55,25000.0,20.55,20.56,20.54,20.55,25000.0
2006-05-15 13:00:00,20.55,20.55,20.52,20.53,30300.0,20.55,20.55,20.52,20.53,30300.0
2006-05-15 13:30:00,20.53,20.53,20.5,20.51,16500.0,20.53,20.53,20.5,20.51,16500.0
2006-05-15 14:00:00,20.5,20.53,20.48,20.53,29100.0,20.5,20.53,20.48,20.53,29100.0
2006-05-15 14:30:00,20.53,20.54,20.48,20.49,42000.0,20.53,20.54,20.48,20.49,42000.0
2006-05-15 15:00:00,20.49,20.51,20.47,20.48,53600.0,20.49,20.51,20.47,20.48,53600.0
2006-05-15 15:30:00,20.48,20.5,20.47,20.48,85000.0,20.48,20.5,20.47,20.48,85000.0
2006-05-16 09:30:00,20.42,20.51,20.42,20.43,55700.0,20.42,20.51,20.42,20.43,55700.0
2006-05-16 10:00:00,20.43,20.49,20.41,20.49,28000.0,20.43,20.49,20.41,20.49,28000.0
2006-05-16 10:30:00,20.49,20.49,20.38,20.39,55000.0,20.49,20.49,20.38,20.39,55000.0
2006-05-16 11:00:00,20.38,20.4,20.35,20.37,69200.0,20.38,20.4,20.35,20.37,69200.0
2006-05-16 11:30:00,20.37,20.4,20.36,20.38,61100.0,20.37,20.4,20.36,20.38,61100.0
2006-05-16 12:00:00,20.38,20.4,20.36,20.4,63700.0,20.38,20.4,20.36,20.4,63700.0
2006-05-16 12:30:00,20.4,20.4,20.37,20.39,59000.0,20.4,20.4,20.37,20.39,59000.0
2006-05-16 13:00:00,20.38,20.43,20.38,20.39,128500.0,20.38,20.43,20.38,20.39,128500.0
2006-05-16 13:30:00,20.4,20.41,20.39,20.4,138600.0,20.4,20.41,20.39,20.4,138600.0
2006-05-16 14:00:00,20.4,20.43,20.39,20.4,63700.0,20.4,20.43,20.39,20.4,63700.0
2006-05-16 14:30:00,20.4,20.4,20.39,20.39,31700.0,20.4,20.4,20.39,20.39,31700.0
2006-05-16 15:00:00,20.4,20.4,20.39,20.4,50700.0,20.4,20.4,20.39,20.4,50700.0
2006-05-16 15:30:00,20.4,20.41,20.39,20.4,446000.0,20.4,20.41,20.39,20.4,446000.0
2006-05-17 09:30:00,20.35,20.67,20.32,20.64,96900.0,20.35,20.67,20.32,20.64,96900.0
2006-05-17 10:00:00,20.64,20.65,20.26,20.47,99200.0,20.64,20.65,20.26,20.47,99200.0
2006-05-17 10:30:00,20.47,20.55,20.45,20.53,53300.0,20.47,20.55,20.45,20.53,53300.0
2006-05-17 11:00:00,20.53,20.53,20.4,20.51,76400.0,20.53,20.53,20.4,20.51,76400.0
2006-05-17 11:30:00,20.5,20.52,20.47,20.47,43200.0,20.5,20.52,20.47,20.47,43200.0
2006-05-17 12:00:00,20.47,20.53,20.47,20.47,37500.0,20.47,20.53,20.47,20.47,37500.0
2006-05-17 12:30:00,20.48,20.52,20.47,20.49,34400.0,20.48,20.52,20.47,20.49,34400.0
2006-05-17 13:00:00,20.49,20.52,20.26,20.31,77200.0,20.49,20.52,20.26,20.31,77200.0
2006-05-17 13:30:00,20.31,20.38,20.29,20.37,62100.0,20.31,20.38,20.29,20.37,62100.0
2006-05-17 14:00:00,20.37,20.38,20.3,20.3,56900.0,20.37,20.38,20.3,20.3,56900.0
2006-05-17 14:30:00,20.31,20.34,20.29,20.34,75500.0,20.31,20.34,20.29,20.34,75500.0
2006-05-17 15:00:00,20.34,20.38,20.3,20.37,138400.0,20.34,20.38,20.3,20.37,138400.0
2006-05-17 15:30:00,20.38,20.44,20.35,20.43,217800.0,20.38,20.44,20.35,20.43,217800.0
2006-05-18 09:30:00,21.38,21.47,20.57,20.98,372800.0,21.38,21.47,20.57,20.98,372800.0
2006-05-18 10:00:00,20.98,21.08,20.85,20.89,155600.0,20.98,21.08,20.85,20.89,155600.0
2006-05-18 10:30:00,20.91,20.97,20.74,20.88,113300.0,20.91,20.97,20.74,20.88,113300.0
2006-05-18 11:00:00,20.87,20.95,20.83,20.9,116200.0,20.87,20.95,20.83,20.9,116200.0
2006-05-18 11:30:00,20.9,20.91,20.77,20.82,114200.0,20.9,20.91,20.77,20.82,114200.0
2006-05-18 12:00:00,20.82,20.9,20.82,20.83,87100.0,20.82,20.9,20.82,20.83,87100.0
2006-05-18 12:30:00,20.83,20.86,20.78,20.83,133100.0,20.83,20.86,20.78,20.83,133100.0
2006-05-18 13:00:00,20.84,20.85,20.69,20.73,112200.0,20.84,20.85,20.69,20.73,112200.0
2006-05-18 13:30:00,20.74,20.78,20.64,20.65,108800.0,20.74,20.78,20.64,20.65,108800.0
2006-05-18 14:00:00,20.66,20.75,20.63,20.74,76800.0,20.66,20.75,20.63,20.74,76800.0
2006-05-18 14:30:00,20.74,20.74,20.62,20.65,136500.0,20.74,20.74,20.62,20.65,136500.0
2006-05-18 15:00:00,20.65,20.73,20.65,20.7,96200.0,20.65,20.73,20.65,20.7,96200.0
2006-05-18 15:30:00,20.69,20.78,20.64,20.69,413700.0,20.69,20.78,20.64,20.69,413700.0
2006-05-19 09:30:00,20.69,20.73,20.5,20.66,105400.0,20.69,20.73,20.5,20.66,105400.0
2006-05-19 10:00:00,20.68,20.75,20.56,20.67,84600.0,20.68,20.75,20.56,20.67,84600.0
2006-05-19 10:30:00,20.69,20.75,20.64,20.65,50800.0,20.69,20.75,20.64,20.65,50800.0
2006-05-19 11:00:00,20.65,20.67,20.5,20.61,94100.0,20.65,20.67,20.5,20.61,94100.0
2006-05-19 11:30:00,20.62,20.66,20.53,20.54,45100.0,20.62,20.66,20.53,20.54,45100.0
2006-05-19 12:00:00,20.54,20.67,20.54,20.62,43100.0,20.54,20.67,20.54,20.62,43100.0
2006-05-19 12:30:00,20.62,20.7,20.62,20.63,78800.0,20.62,20.7,20.62,20.63,78800.0
2006-05-19 13:00:00,20.63,20.7,20.59,20.69,53300.0,20.63,20.7,20.59,20.69,53300.0
2006-05-19 13:30:00,20.7,20.72,20.64,20.67,65900.0,20.7,20.72,20.64,20.67,65900.0
2006-05-19 14:00:00,20.67,20.69,20.63,20.65,52900.0,20.67,20.69,20.63,20.65,52900.0
2006-05-19 14:30:00,20.65,20.66,20.54,20.56,85700.0,20.65,20.66,20.54,20.56,85700.0
2006-05-19 15:00:00,20.56,20.6,20.48,20.56,85600.0,20.56,20.6,20.48,20.56,85600.0
2006-05-19 15:30:00,20.57,20.65,20.55,20.61,118000.0,20.57,20.65,20.55,20.61,118000.0
2006-05-22 09:30:00,20.4,20.6,20.4,20.59,76900.0,20.4,20.6,20.4,20.59,76900.0
2006-05-22 10:00:00,20.57,20.58,20.4,20.47,44300.0,20.57,20.58,20.4,20.47,44300.0
2006-05-22 10:30:00,20.47,20.51,20.39,20.48,47400.0,20.47,20.51,20.39,20.48,47400.0
2006-05-22 11:00:00,20.47,20.48,20.27,20.28,52300.0,20.47,20.48,20.27,20.28,52300.0
2006-05-22 11:30:00,20.31,20.41,20.24,20.36,74800.0,20.31,20.41,20.24,20.36,74800.0
2006-05-22 12:00:00,20.34,20.47,20.24,20.29,73100.0,20.34,20.47,20.24,20.29,73100.0
2006-05-22 12:30:00,20.29,20.33,20.24,20.28,62100.0,20.29,20.33,20.24,20.28,62100.0
2006-05-22 13:00:00,20.3,20.37,20.25,20.34,59600.0,20.3,20.37,20.25,20.34,59600.0
2006-05-22 13:30:00,20.35,20.36,20.31,20.35,39700.0,20.35,20.36,20.31,20.35,39700.0
2006-05-22 14:00:00,20.34,20.41,20.25,20.41,63500.0,20.34,20.41,20.25,20.41,63500.0
2006-05-22 14:30:00,20.41,20.41,20.27,20.32,59600.0,20.41,20.41,20.27,20.32,59600.0
2006-05-22 15:00:00,20.32,20.46,20.31,20.42,96100.0,20.32,20.46,20.31,20.42,96100.0
2006-05-22 15:30:00,20.41,20.42,20.38,20.38,125300.0,20.41,20.42,20.38,20.38,125300.0
2006-05-23 09:30:00,20.44,20.62,20.41,20.47,100100.0,20.44,20.62,20.41,20.47,100100.0
2006-05-23 10:00:00,20.48,20.58,20.43,20.5,29100.0,20.48,20.58,20.43,20.5,29100.0
2006-05-23 10:30:00,20.5,20.57,20.48,20.49,54100.0,20.5,20.57,20.48,20.49,54100.0
2006-05-23 11:00:00,20.49,20.52,20.39,20.51,42100.0,20.49,20.52,20.39,20.51,42100.0
2006-05-23 11:30:00,20.5,20.5,20.48,20.48,36900.0,20.5,20.5,20.48,20.48,36900.0
2006-05-23 12:00:00,20.47,20.49,20.45,20.48,30000.0,20.47,20.49,20.45,20.48,30000.0
2006-05-23 12:30:00,20.48,20.5,20.48,20.48,24600.0,20.48,20.5,20.48,20.48,24600.0
2006-05-23 13:00:00,20.48,20.49,20.45,20.47,31900.0,20.48,20.49,20.45,20.47,31900.0
2006-05-23 13:30:00,20.48,20.49,20.47,20.47,41400.0,20.48,20.49,20.47,20.47,41400.0
2006-05-23 14:00:00,20.46,20.48,20.44,20.44,37000.0,20.46,20.48,20.44,20.44,37000.0
2006-05-23 14:30:00,20.44,20.45,20.35,20.35,34800.0,20.44,20.45,20.35,20.35,34800.0
2006-05-23 15:00:00,20.35,20.35,20.28,20.29,59800.0,20.35,20.35,20.28,20.29,59800.0
2006-05-23 15:30:00,20.28,20.29,20.2,20.23,114600.0,20.28,20.29,20.2,20.23,114600.0
2006-05-24 09:30:00,20.2,20.4,20.18,20.39,56200.0,20.2,20.4,20.18,20.39,56200.0
2006-05-24 10:00:00,20.39,20.48,20.34,20.42,44200.0,20.39,20.48,20.34,20.42,44200.0
2006-05-24 10:30:00,20.42,20.47,20.38,20.41,79100.0,20.42,20.47,20.38,20.41,79100.0
2006-05-24 11:00:00,20.41,20.42,20.38,20.39,37200.0,20.41,20.42,20.38,20.39,37200.0
2006-05-24 11:30:00,20.39,20.41,20.35,20.4,47700.0,20.39,20.41,20.35,20.4,47700.0
2006-05-24 12:00:00,20.41,20.42,20.4,20.4,51300.0,20.41,20.42,20.4,20.4,51300.0
2006-05-24 12:30:00,20.4,20.41,20.37,20.39,65000.0,20.4,20.41,20.37,20.39,65000.0
2006-05-24 13:00:00,20.39,20.4,20.3,20.33,94700.0,20.39,20.4,20.3,20.33,94700.0
2006-05-24 13:30:00,20.33,20.42,20.28,20.4,81100.0,20.33,20.42,20.28,20.4,81100.0
2006-05-24 14:00:00,20.39,20.44,20.34,20.38,82700.0,20.39,20.44,20.34,20.38,82700.0
2006-05-24 14:30:00,20.38,20.5,20.37,20.45,102300.0,20.38,20.5,20.37,20.45,102300.0
2006-05-24 15:00:00,20.46,20.49,20.43,20.45,81600.0,20.46,20.49,20.43,20.45,81600.0
2006-05-24 15:30:00,20.45,20.51,20.43,20.46,144600.0,20.45,20.51,20.43,20.46,144600.0
2006-05-25 09:30:00,20.53,20.56,20.35,20.53,34400.0,20.53,20.56,20.35,20.53,34400.0
2006-05-25 10:00:00,20.54,20.54,20.4,20.47,33500.0,20.54,20.54,20.4,20.47,33500.0
2006-05-25 10:30:00,20.47,20.49,20.37,20.41,48500.0,20.47,20.49,20.37,20.41,48500.0
2006-05-25 11:00:00,20.41,20.43,20.41,20.41,23500.0,20.41,20.43,20.41,20.41,23500.0
2006-05-25 11:30:00,20.41,20.53,20.41,20.51,21900.0,20.41,20.53,20.41,20.51,21900.0
2006-05-25 12:00:00,20.52,20.52,20.49,20.51,15000.0,20.52,20.52,20.49,20.51,15000.0
2006-05-25 12:30:00,20.5,20.52,20.49,20.5,25000.0,20.5,20.52,20.49,20.5,25000.0
2006-05-25 13:00:00,20.51,20.52,20.5,20.51,10900.0,20.51,20.52,20.5,20.51,10900.0
2006-05-25 13:30:00,20.51,20.52,20.5,20.51,17700.0,20.51,20.52,20.5,20.51,17700.0
2006-05-25 14:00:00,20.5,20.52,20.5,20.52,20900.0,20.5,20.52,20.5,20.52,20900.0
2006-05-25 14:30:00,20.51,20.52,20.48,20.51,59500.0,20.51,20.52,20.48,20.51,59500.0
2006-05-25 15:00:00,20.51,20.54,20.49,20.51,83800.0,20.51,20.54,20.49,20.51,83800.0
2006-05-25 15:30:00,20.51,20.54,20.49,20.53,70800.0,20.51,20.54,20.49,20.53,70800.0
2006-05-26 09:30:00,20.61,20.67,20.45,20.53,41300.0,20.61,20.67,20.45,20.53,41300.0
2006-05-26 10:00:00,20.52,20.6,20.52,20.55,20900.0,20.52,20.6,20.52,20.55,20900.0
2006-05-26 10:30:00,20.55,20.56,20.49,20.53,24300.0,20.55,20.56,20.49,20.53,24300.0
2006-05-26 11:00:00,20.54,20.66,20.53,20.62,18000.0,20.54,20.66,20.53,20.62,18000.0
2006-05-26 11:30:00,20.63,20.63,20.5,20.5,21400.0,20.63,20.63,20.5,20.5,21400.0
2006-05-26 12:00:00,20.51,20.58,20.48,20.58,29400.0,20.51,20.58,20.48,20.58,29400.0
2006-05-26 12:30:00,20.57,20.63,20.57,20.59,29700.0,20.57,20.63,20.57,20.59,29700.0
2006-05-26 13:00:00,20.59,20.59,20.51,20.54,29600.0,20.59,20.59,20.51,20.54,29600.0
2006-05-26 13:30:00,20.54,20.55,20.51,20.53,14700.0,20.54,20.55,20.51,20.53,14700.0
2006-05-26 14:00:00,20.54,20.6,20.53,20.57,45400.0,20.54,20.6,20.53,20.57,45400.0
2006-05-26 14:30:00,20.58,20.67,20.54,20.63,133200.0,20.58,20.67,20.54,20.63,133200.0
2006-05-26 15:00:00,20.63,20.67,20.59,20.65,80400.0,20.63,20.67,20.59,20.65,80400.0
2006-05-26 15:30:00,20.65,20.69,20.58,20.69,92000.0,20.65,20.69,20.58,20.69,92000.0
2006-05-30 09:30:00,20.58,20.67,20.47,20.54,50900.0,20.58,20.67,20.47,20.54,50900.0
2006-05-30 10:00:00,20.56,20.57,20.5,20.5,43100.0,20.56,20.57,20.5,20.5,43100.0
2006-05-30 10:30:00,20.51,20.58,20.49,20.54,33500.0,20.51,20.58,20.49,20.54,33500.0
2006-05-30 11:00:00,20.54,20.65,20.53,20.55,29900.0,20.54,20.65,20.53,20.55,29900.0
2006-05-30 11:30:00,20.55,20.58,20.54,20.58,21500.0,20.55,20.58,20.54,20.58,21500.0
2006-05-30 12:00:00,20.58,20.58,20.53,20.53,17000.0,20.58,20.58,20.53,20.53,17000.0
2006-05-30 12:30:00,20.54,20.55,20.49,20.49,29800.0,20.54,20.55,20.49,20.49,29800.0
2006-05-30 13:00:00,20.5,20.52,20.48,20.5,66200.0,20.5,20.52,20.48,20.5,66200.0
2006-05-30 13:30:00,20.51,20.52,20.46,20.49,55800.0,20.51,20.52,20.46,20.49,55800.0
2006-05-30 14:00:00,20.49,20.52,20.47,20.5,51200.0,20.49,20.52,20.47,20.5,51200.0
2006-05-30 14:30:00,20.5,20.52,20.49,20.49,56600.0,20.5,20.52,20.49,20.49,56600.0
2006-05-30 15:00:00,20.5,20.5,20.42,20.44,97500.0,20.5,20.5,20.42,20.44,97500.0
2006-05-30 15:30:00,20.44,20.47,20.3,20.33,208000.0,20.44,20.47,20.3,20.33,208000.0
2006-05-31 09:30:00,20.3,20.41,20.19,20.24,90200.0,20.3,20.41,20.19,20.24,90200.0
2006-05-31 10:00:00,20.25,20.33,20.15,20.31,42400.0,20.25,20.33,20.15,20.31,42400.0
2006-05-31 10:30:00,20.33,20.43,20.32,20.41,45100.0,20.33,20.43,20.32,20.41,45100.0
2006-05-31 11:00:00,20.41,20.41,20.37,20.39,63600.0,20.41,20.41,20.37,20.39,63600.0
2006-05-31 11:30:00,20.39,20.43,20.36,20.36,41500.0,20.39,20.43,20.36,20.36,41500.0
2006-05-31 12:00:00,20.36,20.36,20.33,20.35,26100.0,20.36,20.36,20.33,20.35,26100.0
2006-05-31 12:30:00,20.34,20.35,20.32,20.35,33600.0,20.34,20.35,20.32,20.35,33600.0
2006-05-31 13:00:00,20.35,20.38,20.34,20.34,38400.0,20.35,20.38,20.34,20.34,38400.0
2006-05-31 13:30:00,20.34,20.38,20.33,20.35,43200.0,20.34,20.38,20.33,20.35,43200.0
2006-05-31 14:00:00,20.37,20.38,20.28,20.32,89200.0,20.37,20.38,20.28,20.32,89200.0
2006-05-31 14:30:00,20.33,20.37,20.32,20.32,42100.0,20.33,20.37,20.32,20.32,42100.0
2006-05-31 15:00:00,20.33,20.34,20.28,20.33,56100.0,20.33,20.34,20.28,20.33,56100.0
2006-05-31 15:30:00,20.3,20.47,20.26,20.43,206300.0,20.3,20.47,20.26,20.43,206300.0
2006-06-01 09:30:00,20.49,20.69,20.37,20.43,90300.0,20.49,20.69,20.37,20.43,90300.0
2006-06-01 10:00:00,20.44,20.48,20.38,20.41,33900.0,20.44,20.48,20.38,20.41,33900.0
2006-06-01 10:30:00,20.4,20.51,20.4,20.49,32500.0,20.4,20.51,20.4,20.49,32500.0
2006-06-01 11:00:00,20.49,20.55,20.4,20.41,36300.0,20.49,20.55,20.4,20.41,36300.0
2006-06-01 11:30:00,20.41,20.43,20.33,20.34,56400.0,20.41,20.43,20.33,20.34,56400.0
2006-06-01 12:00:00,20.35,20.35,20.25,20.29,39300.0,20.35,20.35,20.25,20.29,39300.0
2006-06-01 12:30:00,20.28,20.29,20.15,20.15,52100.0,20.28,20.29,20.15,20.15,52100.0
2006-06-01 13:00:00,20.16,20.23,20.13,20.23,46600.0,20.16,20.23,20.13,20.23,46600.0
2006-06-01 13:30:00,20.24,20.25,20.16,20.17,57700.0,20.24,20.25,20.16,20.17,57700.0
2006-06-01 14:00:00,20.17,20.17,20.05,20.08,94100.0,20.17,20.17,20.05,20.08,94100.0
2006-06-01 14:30:00,20.07,20.18,20.07,20.09,96500.0,20.07,20.18,20.07,20.09,96500.0
2006-06-01 15:00:00,20.09,20.09,19.92,19.93,261400.0,20.09,20.09,19.92,19.93,261400.0
2006-06-01 15:30:00,19.92,19.95,19.89,19.94,421600.0,19.92,19.95,19.89,19.94,421600.0
2006-06-02 09:30:00,19.98,20.22,19.85,19.92,95200.0,19.98,20.22,19.85,19.92,95200.0
2006-06-02 10:00:00,19.94,20.0,19.86,20.0,55300.0,19.94,20.0,19.86,20.0,55300.0
2006-06-02 10:30:00,20.0,20.08,19.98,20.03,69000.0,20.0,20.08,19.98,20.03,69000.0
2006-06-02 11:00:00,20.04,20.06,19.93,19.93,48200.0,20.04,20.06,19.93,19.93,48200.0
2006-06-02 11:30:00,19.95,19.97,19.86,19.89,37000.0,19.95,19.97,19.86,19.89,37000.0
2006-06-02 12:00:00,19.9,20.02,19.84,19.96,51600.0,19.9,20.02,19.84,19.96,51600.0
2006-06-02 12:30:00,19.96,19.96,19.89,19.9,62300.0,19.96,19.96,19.89,19.9,62300.0
2006-06-02 13:00:00,19.9,19.92,19.88,19.89,48900.0,19.9,19.92,19.88,19.89,48900.0
2006-06-02 13:30:00,19.91,19.92,19.89,19.9,65000.0,19.91,19.92,19.89,19.9,65000.0
2006-06-02 14:00:00,19.9,19.9,19.68,19.74,140300.0,19.9,19.9,19.68,19.74,140300.0
2006-06-02 14:30:00,19.74,19.91,19.74,19.83,72700.0,19.74,19.91,19.74,19.83,72700.0
2006-06-02 15:00:00,19.83,19.83,19.71,19.78,155800.0,19.83,19.83,19.71,19.78,155800.0
2006-06-02 15:30:00,19.78,19.84,19.76,19.81,203500.0,19.78,19.84,19.76,19.81,203500.0
2006-06-05 09:30:00,19.74,19.96,19.74,19.96,57600.0,19.74,19.96,19.74,19.96,57600.0
2006-06-05 10:00:00,19.98,19.98,19.9,19.93,33100.0,19.98,19.98,19.9,19.93,33100.0
2006-06-05 10:30:00,19.93,19.99,19.89,19.96,58200.0,19.93,19.99,19.89,19.96,58200.0
2006-06-05 11:00:00,19.96,20.0,19.94,19.97,53100.0,19.96,20.0,19.94,19.97,53100.0
2006-06-05 11:30:00,19.96,19.97,19.94,19.95,37800.0,19.96,19.97,19.94,19.95,37800.0
2006-06-05 12:00:00,19.95,19.95,19.86,19.93,32800.0,19.95,19.95,19.86,19.93,32800.0
2006-06-05 12:30:00,19.92,19.94,19.89,19.89,40500.0,19.92,19.94,19.89,19.89,40500.0
2006-06-05 13:00:00,19.89,19.89,19.83,19.84,84200.0,19.89,19.89,19.83,19.84,84200.0
2006-06-05 13:30:00,19.84,19.86,19.81,19.84,30200.0,19.84,19.86,19.81,19.84,30200.0
2006-06-05 14:00:00,19.83,19.88,19.8,19.82,91500.0,19.83,19.88,19.8,19.82,91500.0
2006-06-05 14:30:00,19.83,19.83,19.7,19.7,87400.0,19.83,19.83,19.7,19.7,87400.0
2006-06-05 15:00:00,19.7,19.72,19.65,19.67,92200.0,19.7,19.72,19.65,19.67,92200.0
2006-06-05 15:30:00,19.65,19.67,19.56,19.61,103300.0,19.65,19.67,19.56,19.61,103300.0
2006-06-06 09:30:00,19.7,19.74,19.58,19.69,80100.0,19.7,19.74,19.58,19.69,80100.0
2006-06-06 10:00:00,19.68,19.71,19.65,19.7,60600.0,19.68,19.71,19.65,19.7,60600.0
2006-06-06 10:30:00,19.7,19.72,19.65,19.66,72300.0,19.7,19.72,19.65,19.66,72300.0
2006-06-06 11:00:00,19.66,19.66,19.58,19.58,66000.0,19.66,19.66,19.58,19.58,66000.0
2006-06-06 11:30:00,19.59,19.6,19.58,19.59,77300.0,19.59,19.6,19.58,19.59,77300.0
2006-06-06 12:00:00,19.6,19.68,19.59,19.63,53400.0,19.6,19.68,19.59,19.63,53400.0
2006-06-06 12:30:00,19.64,19.8,19.64,19.8,69100.0,19.64,19.8,19.64,19.8,69100.0
2006-06-06 13:00:00,19.79,19.86,19.78,19.85,51000.0,19.79,19.86,19.78,19.85,51000.0
2006-06-06 13:30:00,19.85,19.87,19.75,19.87,52300.0,19.85,19.87,19.75,19.87,52300.0
2006-06-06 14:00:00,19.87,19.89,19.82,19.87,46100.0,19.87,19.89,19.82,19.87,46100.0
2006-06-06 14:30:00,19.88,19.94,19.76,19.79,59200.0,19.88,19.94,19.76,19.79,59200.0
2006-06-06 15:00:00,19.79,19.84,19.73,19.75,51600.0,19.79,19.84,19.73,19.75,51600.0
2006-06-06 15:30:00,19.75,19.82,19.74,19.81,77400.0,19.75,19.82,19.74,19.81,77400.0
2006-06-07 09:30:00,19.72,19.96,19.72,19.93,100000.0,19.72,19.96,19.72,19.93,100000.0
2006-06-07 10:00:00,19.93,20.15,19.93,20.12,71100.0,19.93,20.15,19.93,20.12,71100.0
2006-06-07 10:30:00,20.13,20.13,20.01,20.03,24000.0,20.13,20.13,20.01,20.03,24000.0
2006-06-07 11:00:00,20.03,20.06,20.01,20.01,29000.0,20.03,20.06,20.01,20.01,29000.0
2006-06-07 11:30:00,20.01,20.04,19.97,20.04,26800.0,20.01,20.04,19.97,20.04,26800.0
2006-06-07 12:00:00,20.03,20.12,20.03,20.09,31000.0,20.03,20.12,20.03,20.09,31000.0
2006-06-07 12:30:00,20.09,20.09,20.0,20.0,22700.0,20.09,20.09,20.0,20.0,22700.0
2006-06-07 13:00:00,20.0,20.04,19.99,20.02,19200.0,20.0,20.04,19.99,20.02,19200.0
2006-06-07 13:30:00,20.02,20.02,19.94,19.96,26500.0,20.02,20.02,19.94,19.96,26500.0
2006-06-07 14:00:00,19.96,19.96,19.72,19.8,54500.0,19.96,19.96,19.72,19.8,54500.0
2006-06-07 14:30:00,19.8,19.84,19.75,19.79,41600.0,19.8,19.84,19.75,19.79,41600.0
2006-06-07 15:00:00,19.79,19.81,19.67,19.67,43500.0,19.79,19.81,19.67,19.67,43500.0
2006-06-07 15:30:00,19.67,19.78,19.64,19.77,77200.0,19.67,19.78,19.64,19.77,77200.0
2006-06-08 09:30:00,19.73,19.83,19.4,19.41,81900.0,19.73,19.83,19.4,19.41,81900.0
2006-06-08 10:00:00,19.39,19.39,19.2,19.2,99000.0,19.39,19.39,19.2,19.2,99000.0
2006-06-08 10:30:00,19.2,19.21,19.09,19.09,95300.0,19.2,19.21,19.09,19.09,95300.0
2006-06-08 11:00:00,19.09,19.12,19.0,19.06,116900.0,19.09,19.12,19.0,19.06,116900.0
2006-06-08 11:30:00,19.05,19.07,18.98,19.04,66400.0,19.05,19.07,18.98,19.04,66400.0
2006-06-08 12:00:00,19.03,19.05,18.97,19.05,76600.0,19.03,19.05,18.97,19.05,76600.0
2006-06-08 12:30:00,19.05,19.24,19.01,19.22,37000.0,19.05,19.24,19.01,19.22,37000.0
2006-06-08 13:00:00,19.21,19.21,19.02,19.05,42800.0,19.21,19.21,19.02,19.05,42800.0
2006-06-08 13:30:00,19.06,19.19,19.06,19.14,62700.0,19.06,19.19,19.06,19.14,62700.0
2006-06-08 14:00:00,19.14,19.21,19.12,19.17,99900.0,19.14,19.21,19.12,19.17,99900.0
2006-06-08 14:30:00,19.18,19.24,19.16,19.23,113000.0,19.18,19.24,19.16,19.23,113000.0
2006-06-08 15:00:00,19.23,19.29,19.2,19.21,108000.0,19.23,19.29,19.2,19.21,108000.0
2006-06-08 15:30:00,19.21,19.32,19.2,19.3,119200.0,19.21,19.32,19.2,19.3,119200.0
2006-06-09 09:30:00,19.29,19.45,19.13,19.42,66500.0,19.29,19.45,19.13,19.42,66500.0
2006-06-09 10:00:00,19.42,19.53,19.41,19.44,51400.0,19.42,19.53,19.41,19.44,51400.0
2006-06-09 10:30:00,19.44,19.52,19.36,19.36,40900.0,19.44,19.52,19.36,19.36,40900.0
2006-06-09 11:00:00,19.36,19.49,19.36,19.46,38800.0,19.36,19.49,19.36,19.46,38800.0
2006-06-09 11:30:00,19.47,19.51,19.32,19.41,49100.0,19.47,19.51,19.32,19.41,49100.0
2006-06-09 12:00:00,19.39,19.43,19.38,19.4,24300.0,19.39,19.43,19.38,19.4,24300.0
2006-06-09 12:30:00,19.41,19.46,19.33,19.35,29900.0,19.41,19.46,19.33,19.35,29900.0
2006-06-09 13:00:00,19.34,19.35,19.27,19.31,60500.0,19.34,19.35,19.27,19.31,60500.0
2006-06-09 13:30:00,19.31,19.41,19.3,19.4,31800.0,19.31,19.41,19.3,19.4,31800.0
2006-06-09 14:00:00,19.4,19.47,19.39,19.47,31900.0,19.4,19.47,19.39,19.47,31900.0
2006-06-09 14:30:00,19.47,19.53,19.47,19.5,46300.0,19.47,19.53,19.47,19.5,46300.0
2006-06-09 15:00:00,19.5,19.5,19.35,19.41,51400.0,19.5,19.5,19.35,19.41,51400.0
2006-06-09 15:30:00,19.41,19.41,19.24,19.26,100800.0,19.41,19.41,19.24,19.26,100800.0
2006-06-12 09:30:00,19.34,19.37,19.19,19.33,37500.0,19.34,19.37,19.19,19.33,37500.0
2006-06-12 10:00:00,19.32,19.34,19.24,19.3,47800.0,19.32,19.34,19.24,19.3,47800.0
2006-06-12 10:30:00,19.31,19.47,19.3,19.45,55200.0,19.31,19.47,19.3,19.45,55200.0
2006-06-12 11:00:00,19.44,19.44,19.34,19.41,42000.0,19.44,19.44,19.34,19.41,42000.0
2006-06-12 11:30:00,19.41,19.5,19.4,19.49,55100.0,19.41,19.5,19.4,19.49,55100.0
2006-06-12 12:00:00,19.5,19.5,19.46,19.48,58800.0,19.5,19.5,19.46,19.48,58800.0
2006-06-12 12:30:00,19.47,19.49,19.46,19.48,17600.0,19.47,19.49,19.46,19.48,17600.0
2006-06-12 13:00:00,19.48,19.49,19.47,19.48,43700.0,19.48,19.49,19.47,19.48,43700.0
2006-06-12 13:30:00,19.48,19.49,19.35,19.4,39600.0,19.48,19.49,19.35,19.4,39600.0
2006-06-12 14:00:00,19.4,19.43,19.4,19.41,50300.0,19.4,19.43,19.4,19.41,50300.0
2006-06-12 14:30:00,19.42,19.49,19.4,19.48,87000.0,19.42,19.49,19.4,19.48,87000.0
2006-06-12 15:00:00,19.48,19.48,19.34,19.35,74900.0,19.48,19.48,19.34,19.35,74900.0
2006-06-12 15:30:00,19.34,19.35,19.29,19.3,77300.0,19.34,19.35,19.29,19.3,77300.0
2006-06-13 09:30:00,19.26,19.42,18.96,19.32,60500.0,19.26,19.42,18.96,19.32,60500.0
2006-06-13 10:00:00,19.32,19.32,19.06,19.23,65000.0,19.32,19.32,19.06,19.23,65000.0
2006-06-13 10:30:00,19.2,19.21,19.07,19.09,55300.0,19.2,19.21,19.07,19.09,55300.0
2006-06-13 11:00:00,19.07,19.13,19.0,19.12,41600.0,19.07,19.13,19.0,19.12,41600.0
2006-06-13 11:30:00,19.11,19.23,19.1,19.23,43800.0,19.11,19.23,19.1,19.23,43800.0
2006-06-13 12:00:00,19.22,19.22,19.13,19.14,39100.0,19.22,19.22,19.13,19.14,39100.0
2006-06-13 12:30:00,19.13,19.15,19.1,19.14,31900.0,19.13,19.15,19.1,19.14,31900.0
2006-06-13 13:00:00,19.14,19.14,19.04,19.05,50900.0,19.14,19.14,19.04,19.05,50900.0
2006-06-13 13:30:00,19.05,19.14,19.01,19.12,46400.0,19.05,19.14,19.01,19.12,46400.0
2006-06-13 14:00:00,19.1,19.12,18.93,18.96,67400.0,19.1,19.12,18.93,18.96,67400.0
2006-06-13 14:30:00,18.96,18.99,18.8,18.82,116800.0,18.96,18.99,18.8,18.82,116800.0
2006-06-13 15:00:00,18.81,18.86,18.73,18.84,163000.0,18.81,18.86,18.73,18.84,163000.0
2006-06-13 15:30:00,18.85,18.93,18.75,18.76,137700.0,18.85,18.93,18.75,18.76,137700.0
2006-06-14 09:30:00,18.8,19.14,18.74,18.93,106400.0,18.8,19.14,18.74,18.93,106400.0
2006-06-14 10:00:00,18.93,18.96,18.65,18.68,105900.0,18.93,18.96,18.65,18.68,105900.0
2006-06-14 10:30:00,18.67,18.74,18.59,18.69,85500.0,18.67,18.74,18.59,18.69,85500.0
2006-06-14 11:00:00,18.69,18.83,18.68,18.81,19800.0,18.69,18.83,18.68,18.81,19800.0
2006-06-14 11:30:00,18.81,18.85,18.81,18.85,12400.0,18.81,18.85,18.81,18.85,12400.0
2006-06-14 12:00:00,18.85,18.89,18.84,18.86,20900.0,18.85,18.89,18.84,18.86,20900.0
2006-06-14 12:30:00,18.85,18.89,18.81,18.88,32100.0,18.85,18.89,18.81,18.88,32100.0
2006-06-14 13:00:00,18.88,18.91,18.79,18.81,36700.0,18.88,18.91,18.79,18.81,36700.0
2006-06-14 13:30:00,18.81,18.87,18.76,18.87,30600.0,18.81,18.87,18.76,18.87,30600.0
2006-06-14 14:00:00,18.87,18.96,18.82,18.88,80700.0,18.87,18.96,18.82,18.88,80700.0
2006-06-14 14:30:00,18.89,18.89,18.79,18.85,75400.0,18.89,18.89,18.79,18.85,75400.0
2006-06-14 15:00:00,18.85,18.87,18.81,18.83,69600.0,18.85,18.87,18.81,18.83,69600.0
2006-06-14 15:30:00,18.83,19.0,18.82,18.98,87600.0,18.83,19.0,18.82,18.98,87600.0
2006-06-15 09:30:00,18.97,19.05,18.72,18.89,129000.0,18.97,19.05,18.72,18.89,129000.0
2006-06-15 10:00:00,18.89,18.9,18.67,18.71,140700.0,18.89,18.9,18.67,18.71,140700.0
2006-06-15 10:30:00,18.7,18.8,18.69,18.77,92000.0,18.7,18.8,18.69,18.77,92000.0
2006-06-15 11:00:00,18.77,18.87,18.76,18.8,213200.0,18.77,18.87,18.76,18.8,213200.0
2006-06-15 11:30:00,18.81,18.82,18.63,18.64,156200.0,18.81,18.82,18.63,18.64,156200.0
2006-06-15 12:00:00,18.64,18.7,18.61,18.69,64600.0,18.64,18.7,18.61,18.69,64600.0
2006-06-15 12:30:00,18.7,18.77,18.69,18.76,67600.0,18.7,18.77,18.69,18.76,67600.0
2006-06-15 13:00:00,18.76,18.77,18.76,18.76,40800.0,18.76,18.77,18.76,18.76,40800.0
2006-06-15 13:30:00,18.76,18.76,18.69,18.72,93100.0,18.76,18.76,18.69,18.72,93100.0
2006-06-15 14:00:00,18.73,18.86,18.72,18.85,63900.0,18.73,18.86,18.72,18.85,63900.0
2006-06-15 14:30:00,18.85,19.07,18.85,19.06,131100.0,18.85,19.07,18.85,19.06,131100.0
2006-06-15 15:00:00,19.06,19.11,19.05,19.1,137800.0,19.06,19.11,19.05,19.1,137800.0
2006-06-15 15:30:00,19.1,19.12,19.08,19.12,176500.0,19.1,19.12,19.08,19.12,176500.0
2006-06-16 09:30:00,19.13,19.35,19.1,19.23,224000.0,19.13,19.35,19.1,19.23,224000.0
2006-06-16 10:00:00,19.23,19.25,19.08,19.1,74000.0,19.23,19.25,19.08,19.1,74000.0
2006-06-16 10:30:00,19.1,19.1,19.05,19.1,56100.0,19.1,19.1,19.05,19.1,56100.0
2006-06-16 11:00:00,19.1,19.15,19.07,19.1,66100.0,19.1,19.15,19.07,19.1,66100.0
2006-06-16 11:30:00,19.1,19.14,19.1,19.13,45400.0,19.1,19.14,19.1,19.13,45400.0
2006-06-16 12:00:00,19.12,19.14,19.11,19.12,40900.0,19.12,19.14,19.11,19.12,40900.0
2006-06-16 12:30:00,19.11,19.15,19.11,19.15,36100.0,19.11,19.15,19.11,19.15,36100.0
2006-06-16 13:00:00,19.15,19.19,19.14,19.17,57000.0,19.15,19.19,19.14,19.17,57000.0
2006-06-16 13:30:00,19.18,19.19,19.17,19.17,30000.0,19.18,19.19,19.17,19.17,30000.0
2006-06-16 14:00:00,19.17,19.18,19.17,19.17,35000.0,19.17,19.18,19.17,19.17,35000.0
2006-06-16 14:30:00,19.17,19.18,19.15,19.16,42300.0,19.17,19.18,19.15,19.16,42300.0
2006-06-16 15:00:00,19.16,19.18,19.16,19.17,47000.0,19.16,19.18,19.16,19.17,47000.0
2006-06-16 15:30:00,19.17,19.17,19.07,19.08,84800.0,19.17,19.17,19.07,19.08,84800.0
2006-06-19 09:30:00,19.04,19.2,18.76,19.08,88600.0,19.04,19.2,18.76,19.08,88600.0
2006-06-19 10:00:00,19.08,19.1,19.02,19.03,72400.0,19.08,19.1,19.02,19.03,72400.0
2006-06-19 10:30:00,19.03,19.1,19.02,19.08,46200.0,19.03,19.1,19.02,19.08,46200.0
2006-06-19 11:00:00,19.09,19.1,19.04,19.05,50700.0,19.09,19.1,19.04,19.05,50700.0
2006-06-19 11:30:00,19.06,19.15,19.06,19.15,39300.0,19.06,19.15,19.06,19.15,39300.0
2006-06-19 12:00:00,19.14,19.19,19.12,19.18,67300.0,19.14,19.19,19.12,19.18,67300.0
2006-06-19 12:30:00,19.18,19.21,19.16,19.19,36400.0,19.18,19.21,19.16,19.19,36400.0
2006-06-19 13:00:00,19.2,19.2,19.06,19.08,37600.0,19.2,19.2,19.06,19.08,37600.0
2006-06-19 13:30:00,19.08,19.13,19.07,19.1,46500.0,19.08,19.13,19.07,19.1,46500.0
2006-06-19 14:00:00,19.09,19.14,19.08,19.08,76700.0,19.09,19.14,19.08,19.08,76700.0
2006-06-19 14:30:00,19.08,19.1,19.04,19.06,77900.0,19.08,19.1,19.04,19.06,77900.0
2006-06-19 15:00:00,19.06,19.1,19.04,19.09,172700.0,19.06,19.1,19.04,19.09,172700.0
2006-06-19 15:30:00,19.09,19.1,18.91,18.93,232200.0,19.09,19.1,18.91,18.93,232200.0
2006-06-20 09:30:00,18.84,19.0,18.84,18.88,125600.0,18.84,19.0,18.84,18.88,125600.0
2006-06-20 10:00:00,18.89,18.9,18.86,18.87,89400.0,18.89,18.9,18.86,18.87,89400.0
2006-06-20 10:30:00,18.87,18.87,18.78,18.83,69000.0,18.87,18.87,18.78,18.83,69000.0
2006-06-20 11:00:00,18.83,18.89,18.82,18.87,59000.0,18.83,18.89,18.82,18.87,59000.0
2006-06-20 11:30:00,18.87,18.91,18.82,18.83,64500.0,18.87,18.91,18.82,18.83,64500.0
2006-06-20 12:00:00,18.82,18.84,18.75,18.77,55700.0,18.82,18.84,18.75,18.77,55700.0
2006-06-20 12:30:00,18.76,18.76,18.75,18.76,63900.0,18.76,18.76,18.75,18.76,63900.0
2006-06-20 13:00:00,18.75,18.77,18.74,18.75,45400.0,18.75,18.77,18.74,18.75,45400.0
2006-06-20 13:30:00,18.75,18.75,18.72,18.74,39800.0,18.75,18.75,18.72,18.74,39800.0
2006-06-20 14:00:00,18.74,18.74,18.68,18.69,46600.0,18.74,18.74,18.68,18.69,46600.0
2006-06-20 14:30:00,18.69,18.73,18.69,18.72,46400.0,18.69,18.73,18.69,18.72,46400.0
2006-06-20 15:00:00,18.73,18.78,18.7,18.77,71000.0,18.73,18.78,18.7,18.77,71000.0
2006-06-20 15:30:00,18.77,18.78,18.68,18.69,67000.0,18.77,18.78,18.68,18.69,67000.0
2006-06-21 09:30:00,18.66,18.92,18.66,18.85,111100.0,18.66,18.92,18.66,18.85,111100.0
2006-06-21 10:00:00,18.85,18.93,18.76,18.82,63500.0,18.85,18.93,18.76,18.82,63500.0
2006-06-21 10:30:00,18.83,18.95,18.79,18.81,44200.0,18.83,18.95,18.79,18.81,44200.0
2006-06-21 11:00:00,18.8,18.96,18.8,18.96,44000.0,18.8,18.96,18.8,18.96,44000.0
2006-06-21 11:30:00,18.95,18.98,18.93,18.95,22000.0,18.95,18.98,18.93,18.95,22000.0
2006-06-21 12:00:00,18.94,18.98,18.78,18.8,93600.0,18.94,18.98,18.78,18.8,93600.0
2006-06-21 12:30:00,18.8,18.84,18.75,18.83,63200.0,18.8,18.84,18.75,18.83,63200.0
2006-06-21 13:00:00,18.82,18.86,18.82,18.83,31000.0,18.82,18.86,18.82,18.83,31000.0
2006-06-21 13:30:00,18.81,18.85,18.81,18.85,32500.0,18.81,18.85,18.81,18.85,32500.0
2006-06-21 14:00:00,18.84,18.97,18.84,18.97,37300.0,18.84,18.97,18.84,18.97,37300.0
2006-06-21 14:30:00,18.96,18.96,18.85,18.88,46400.0,18.96,18.96,18.85,18.88,46400.0
2006-06-21 15:00:00,18.87,18.88,18.81,18.84,55800.0,18.87,18.88,18.81,18.84,55800.0
2006-06-21 15:30:00,18.84,18.84,18.7,18.79,185700.0,18.84,18.84,18.7,18.79,185700.0
2006-06-22 09:30:00,18.69,18.82,18.69,18.76,75400.0,18.69,18.82,18.69,18.76,75400.0
2006-06-22 10:00:00,18.76,18.76,18.5,18.6,97700.0,18.76,18.76,18.5,18.6,97700.0
2006-06-22 10:30:00,18.59,18.63,18.53,18.56,49200.0,18.59,18.63,18.53,18.56,49200.0
2006-06-22 11:00:00,18.56,18.64,18.54,18.64,76800.0,18.56,18.64,18.54,18.64,76800.0
2006-06-22 11:30:00,18.64,18.7,18.59,18.62,55200.0,18.64,18.7,18.59,18.62,55200.0
2006-06-22 12:00:00,18.61,18.62,18.5,18.51,65600.0,18.61,18.62,18.5,18.51,65600.0
2006-06-22 12:30:00,18.51,18.51,18.42,18.47,75400.0,18.51,18.51,18.42,18.47,75400.0
2006-06-22 13:00:00,18.48,18.55,18.47,18.55,53900.0,18.48,18.55,18.47,18.55,53900.0
2006-06-22 13:30:00,18.54,18.54,18.44,18.47,59200.0,18.54,18.54,18.44,18.47,59200.0
2006-06-22 14:00:00,18.48,18.6,18.47,18.47,71100.0,18.48,18.6,18.47,18.47,71100.0
2006-06-22 14:30:00,18.48,18.53,18.44,18.5,103600.0,18.48,18.53,18.44,18.5,103600.0
2006-06-22 15:00:00,18.5,18.59,18.48,18.54,53400.0,18.5,18.59,18.48,18.54,53400.0
2006-06-22 15:30:00,18.54,18.55,18.43,18.47,119000.0,18.54,18.55,18.43,18.47,119000.0
2006-06-23 09:30:00,18.42,18.47,18.24,18.29,76600.0,18.42,18.47,18.24,18.29,76600.0
2006-06-23 10:00:00,18.29,18.53,18.27,18.52,36100.0,18.29,18.53,18.27,18.52,36100.0
2006-06-23 10:30:00,18.52,18.54,18.51,18.54,18200.0,18.52,18.54,18.51,18.54,18200.0
2006-06-23 11:00:00,18.53,18.59,18.49,18.58,27600.0,18.53,18.59,18.49,18.58,27600.0
2006-06-23 11:30:00,18.58,18.63,18.58,18.62,27400.0,18.58,18.63,18.58,18.62,27400.0
2006-06-23 12:00:00,18.62,18.85,18.59,18.81,59700.0,18.62,18.85,18.59,18.81,59700.0
2006-06-23 12:30:00,18.82,18.85,18.81,18.84,45600.0,18.82,18.85,18.81,18.84,45600.0
2006-06-23 13:00:00,18.83,18.86,18.82,18.84,30500.0,18.83,18.86,18.82,18.84,30500.0
2006-06-23 13:30:00,18.85,18.87,18.82,18.84,21300.0,18.85,18.87,18.82,18.84,21300.0
2006-06-23 14:00:00,18.84,18.86,18.81,18.86,41000.0,18.84,18.86,18.81,18.86,41000.0
2006-06-23 14:30:00,18.86,18.88,18.81,18.81,54100.0,18.86,18.88,18.81,18.81,54100.0
2006-06-23 15:00:00,18.82,18.82,18.77,18.81,43800.0,18.82,18.82,18.77,18.81,43800.0
2006-06-23 15:30:00,18.82,18.84,18.81,18.83,93000.0,18.82,18.84,18.81,18.83,93000.0
2006-06-26 09:30:00,18.83,18.89,18.74,18.81,53200.0,18.83,18.89,18.74,18.81,53200.0
2006-06-26 10:00:00,18.81,18.95,18.77,18.89,90700.0,18.81,18.95,18.77,18.89,90700.0
2006-06-26 10:30:00,18.89,18.9,18.81,18.83,34100.0,18.89,18.9,18.81,18.83,34100.0
2006-06-26 11:00:00,18.84,18.89,18.83,18.87,38400.0,18.84,18.89,18.83,18.87,38400.0
2006-06-26 11:30:00,18.87,18.89,18.81,18.82,23900.0,18.87,18.89,18.81,18.82,23900.0
2006-06-26 12:00:00,18.81,18.84,18.81,18.82,21500.0,18.81,18.84,18.81,18.82,21500.0
2006-06-26 12:30:00,18.82,18.88,18.82,18.87,25800.0,18.82,18.88,18.82,18.87,25800.0
2006-06-26 13:00:00,18.88,18.91,18.86,18.87,46800.0,18.88,18.91,18.86,18.87,46800.0
2006-06-26 13:30:00,18.86,18.86,18.75,18.76,45100.0,18.86,18.86,18.75,18.76,45100.0
2006-06-26 14:00:00,18.76,18.78,18.75,18.76,33000.0,18.76,18.78,18.75,18.76,33000.0
2006-06-26 14:30:00,18.76,18.78,18.75,18.77,67100.0,18.76,18.78,18.75,18.77,67100.0
2006-06-26 15:00:00,18.76,18.79,18.76,18.77,50100.0,18.76,18.79,18.76,18.77,50100.0
2006-06-26 15:30:00,18.78,18.81,18.77,18.8,82200.0,18.78,18.81,18.77,18.8,82200.0
2006-06-27 09:30:00,18.75,18.88,18.69,18.8,51100.0,18.75,18.88,18.69,18.8,51100.0
2006-06-27 10:00:00,18.83,18.84,18.68,18.73,84000.0,18.83,18.84,18.68,18.73,84000.0
2006-06-27 10:30:00,18.73,18.78,18.7,18.75,62200.0,18.73,18.78,18.7,18.75,62200.0
2006-06-27 11:00:00,18.76,18.78,18.7,18.76,58500.0,18.76,18.78,18.7,18.76,58500.0
2006-06-27 11:30:00,18.77,18.77,18.69,18.71,56200.0,18.77,18.77,18.69,18.71,56200.0
2006-06-27 12:00:00,18.72,18.73,18.63,18.64,24300.0,18.72,18.73,18.63,18.64,24300.0
2006-06-27 12:30:00,18.64,18.64,18.49,18.53,59900.0,18.64,18.64,18.49,18.53,59900.0
2006-06-27 13:00:00,18.53,18.56,18.48,18.53,50900.0,18.53,18.56,18.48,18.53,50900.0
2006-06-27 13:30:00,18.53,18.56,18.49,18.49,43200.0,18.53,18.56,18.49,18.49,43200.0
2006-06-27 14:00:00,18.49,18.55,18.46,18.47,55900.0,18.49,18.55,18.46,18.47,55900.0
2006-06-27 14:30:00,18.46,18.52,18.43,18.52,50100.0,18.46,18.52,18.43,18.52,50100.0
2006-06-27 15:00:00,18.51,18.6,18.5,18.6,58300.0,18.51,18.6,18.5,18.6,58300.0
2006-06-27 15:30:00,18.61,18.63,18.52,18.57,118000.0,18.61,18.63,18.52,18.57,118000.0
2006-06-28 09:30:00,18.64,18.64,18.41,18.6,42600.0,18.64,18.64,18.41,18.6,42600.0
2006-06-28 10:00:00,18.6,18.64,18.49,18.5,46400.0,18.6,18.64,18.49,18.5,46400.0
2006-06-28 10:30:00,18.5,18.52,18.4,18.41,98500.0,18.5,18.52,18.4,18.41,98500.0
2006-06-28 11:00:00,18.4,18.44,18.31,18.31,48300.0,18.4,18.44,18.31,18.31,48300.0
2006-06-28 11:30:00,18.32,18.42,18.31,18.42,46300.0,18.32,18.42,18.31,18.42,46300.0
2006-06-28 12:00:00,18.42,18.45,18.33,18.37,64200.0,18.42,18.45,18.33,18.37,64200.0
2006-06-28 12:30:00,18.37,18.37,18.3,18.34,47000.0,18.37,18.37,18.3,18.34,47000.0
2006-06-28 13:00:00,18.34,18.46,18.33,18.45,60700.0,18.34,18.46,18.33,18.45,60700.0
2006-06-28 13:30:00,18.45,18.5,18.42,18.5,24400.0,18.45,18.5,18.42,18.5,24400.0
2006-06-28 14:00:00,18.49,18.49,18.44,18.48,39000.0,18.49,18.49,18.44,18.48,39000.0
2006-06-28 14:30:00,18.48,18.57,18.44,18.45,42800.0,18.48,18.57,18.44,18.45,42800.0
2006-06-28 15:00:00,18.45,18.53,18.45,18.5,52700.0,18.45,18.53,18.45,18.5,52700.0
2006-06-28 15:30:00,18.5,18.56,18.5,18.55,113700.0,18.5,18.56,18.5,18.55,113700.0
2006-06-29 09:30:00,18.68,18.8,18.63,18.77,50900.0,18.68,18.8,18.63,18.77,50900.0
2006-06-29 10:00:00,18.79,18.88,18.75,18.84,148700.0,18.79,18.88,18.75,18.84,148700.0
2006-06-29 10:30:00,18.83,18.93,18.83,18.91,26100.0,18.83,18.93,18.83,18.91,26100.0
2006-06-29 11:00:00,18.91,18.95,18.81,18.84,36600.0,18.91,18.95,18.81,18.84,36600.0
2006-06-29 11:30:00,18.85,18.86,18.7,18.73,27200.0,18.85,18.86,18.7,18.73,27200.0
2006-06-29 12:00:00,18.73,18.8,18.73,18.79,19800.0,18.73,18.8,18.73,18.79,19800.0
2006-06-29 12:30:00,18.8,18.81,18.73,18.74,24700.0,18.8,18.81,18.73,18.74,24700.0
2006-06-29 13:00:00,18.74,18.76,18.73,18.75,26000.0,18.74,18.76,18.73,18.75,26000.0
2006-06-29 13:30:00,18.74,18.77,18.72,18.75,17800.0,18.74,18.77,18.72,18.75,17800.0
2006-06-29 14:00:00,18.76,18.97,18.75,18.85,62600.0,18.76,18.97,18.75,18.85,62600.0
2006-06-29 14:30:00,18.85,18.99,18.79,18.94,59900.0,18.85,18.99,18.79,18.94,59900.0
2006-06-29 15:00:00,18.95,18.99,18.88,18.96,103700.0,18.95,18.99,18.88,18.96,103700.0
2006-06-29 15:30:00,18.97,19.01,18.92,19.01,120200.0,18.97,19.01,18.92,19.01,120200.0
2006-06-30 09:30:00,19.02,19.08,18.8,19.08,57700.0,19.02,19.08,18.8,19.08,57700.0
2006-06-30 10:00:00,19.05,19.07,18.98,19.06,58000.0,19.05,19.07,18.98,19.06,58000.0
2006-06-30 10:30:00,19.04,19.05,18.89,18.9,38700.0,19.04,19.05,18.89,18.9,38700.0
2006-06-30 11:00:00,18.9,18.95,18.89,18.89,34700.0,18.9,18.95,18.89,18.89,34700.0
2006-06-30 11:30:00,18.89,18.9,18.82,18.85,33900.0,18.89,18.9,18.82,18.85,33900.0
2006-06-30 12:00:00,18.85,18.85,18.83,18.84,11600.0,18.85,18.85,18.83,18.84,11600.0
2006-06-30 12:30:00,18.84,18.85,18.79,18.83,31800.0,18.84,18.85,18.79,18.83,31800.0
2006-06-30 13:00:00,18.83,18.83,18.8,18.82,26700.0,18.83,18.83,18.8,18.82,26700.0
2006-06-30 13:30:00,18.82,18.82,18.8,18.81,29800.0,18.82,18.82,18.8,18.81,29800.0
2006-06-30 14:00:00,18.81,18.91,18.81,18.89,32000.0,18.81,18.91,18.81,18.89,32000.0
2006-06-30 14:30:00,18.9,18.94,18.89,18.9,41000.0,18.9,18.94,18.89,18.9,41000.0
2006-06-30 15:00:00,18.9,18.92,18.86,18.87,54200.0,18.9,18.92,18.86,18.87,54200.0
2006-06-30 15:30:00,18.86,18.87,18.76,18.81,106100.0,18.86,18.87,18.76,18.81,106100.0
2006-07-03 09:30:00,18.76,18.94,18.74,18.78,34800.0,18.76,18.94,18.74,18.78,34800.0
2006-07-03 10:00:00,18.77,18.94,18.77,18.94,33200.0,18.77,18.94,18.77,18.94,33200.0
2006-07-03 10:30:00,18.95,19.03,18.95,19.01,30200.0,18.95,19.03,18.95,19.01,30200.0
2006-07-03 11:00:00,19.02,19.2,19.01,19.2,65900.0,19.02,19.2,19.01,19.2,65900.0
2006-07-03 11:30:00,19.2,19.31,19.2,19.29,79200.0,19.2,19.31,19.2,19.29,79200.0
2006-07-03 12:00:00,19.29,19.34,19.28,19.3,76600.0,19.29,19.34,19.28,19.3,76600.0
2006-07-03 12:30:00,19.31,19.31,19.18,19.2,183900.0,19.31,19.31,19.18,19.2,183900.0
2006-07-05 09:30:00,19.34,19.35,19.08,19.15,184500.0,19.34,19.35,19.08,19.15,184500.0
2006-07-05 10:00:00,19.15,19.16,18.98,19.0,134400.0,19.15,19.16,18.98,19.0,134400.0
2006-07-05 10:30:00,18.99,19.04,18.73,18.74,146800.0,18.99,19.04,18.73,18.74,146800.0
2006-07-05 11:00:00,18.74,18.8,18.68,18.72,103900.0,18.74,18.8,18.68,18.72,103900.0
2006-07-05 11:30:00,18.72,18.76,18.61,18.68,120900.0,18.72,18.76,18.61,18.68,120900.0
2006-07-05 12:00:00,18.68,18.81,18.62,18.81,197200.0,18.68,18.81,18.62,18.81,197200.0
2006-07-05 12:30:00,18.81,18.84,18.67,18.79,118500.0,18.81,18.84,18.67,18.79,118500.0
2006-07-05 13:00:00,18.8,18.84,18.72,18.83,61300.0,18.8,18.84,18.72,18.83,61300.0
2006-07-05 13:30:00,18.83,18.88,18.73,18.74,110400.0,18.83,18.88,18.73,18.74,110400.0
2006-07-05 14:00:00,18.74,18.8,18.74,18.77,57500.0,18.74,18.8,18.74,18.77,57500.0
2006-07-05 14:30:00,18.78,18.9,18.77,18.82,82200.0,18.78,18.9,18.77,18.82,82200.0
2006-07-05 15:00:00,18.81,18.86,18.76,18.83,165800.0,18.81,18.86,18.76,18.83,165800.0
2006-07-05 15:30:00,18.83,18.88,18.79,18.82,275900.0,18.83,18.88,18.79,18.82,275900.0
2006-07-06 09:30:00,18.8,18.9,18.8,18.89,56600.0,18.8,18.9,18.8,18.89,56600.0
2006-07-06 10:00:00,18.9,18.9,18.81,18.88,65300.0,18.9,18.9,18.81,18.88,65300.0
2006-07-06 10:30:00,18.87,18.91,18.81,18.88,42700.0,18.87,18.91,18.81,18.88,42700.0
2006-07-06 11:00:00,18.88,18.98,18.87,18.96,35800.0,18.88,18.98,18.87,18.96,35800.0
2006-07-06 11:30:00,18.96,18.98,18.92,18.93,23800.0,18.96,18.98,18.92,18.93,23800.0
2006-07-06 12:00:00,18.95,18.99,18.88,18.93,41100.0,18.95,18.99,18.88,18.93,41100.0
2006-07-06 12:30:00,18.93,18.96,18.86,18.9,43900.0,18.93,18.96,18.86,18.9,43900.0
2006-07-06 13:00:00,18.91,18.97,18.91,18.93,25000.0,18.91,18.97,18.91,18.93,25000.0
2006-07-06 13:30:00,18.93,18.97,18.89,18.93,35300.0,18.93,18.97,18.89,18.93,35300.0
2006-07-06 14:00:00,18.92,18.97,18.87,18.89,66100.0,18.92,18.97,18.87,18.89,66100.0
2006-07-06 14:30:00,18.9,18.93,18.86,18.92,66300.0,18.9,18.93,18.86,18.92,66300.0
2006-07-06 15:00:00,18.91,18.93,18.86,18.89,77900.0,18.91,18.93,18.86,18.89,77900.0
2006-07-06 15:30:00,18.89,18.95,18.86,18.89,75500.0,18.89,18.95,18.86,18.89,75500.0
2006-07-07 09:30:00,18.9,18.98,18.71,18.74,54100.0,18.9,18.98,18.71,18.74,54100.0
2006-07-07 10:00:00,18.75,18.81,18.73,18.76,52200.0,18.75,18.81,18.73,18.76,52200.0
2006-07-07 10:30:00,18.75,18.76,18.57,18.6,145500.0,18.75,18.76,18.57,18.6,145500.0
2006-07-07 11:00:00,18.6,18.65,18.59,18.65,64600.0,18.6,18.65,18.59,18.65,64600.0
2006-07-07 11:30:00,18.65,18.69,18.62,18.67,66000.0,18.65,18.69,18.62,18.67,66000.0
2006-07-07 12:00:00,18.66,18.69,18.64,18.69,46300.0,18.66,18.69,18.64,18.69,46300.0
2006-07-07 12:30:00,18.7,18.72,18.63,18.66,47800.0,18.7,18.72,18.63,18.66,47800.0
2006-07-07 13:00:00,18.66,18.68,18.59,18.63,47000.0,18.66,18.68,18.59,18.63,47000.0
2006-07-07 13:30:00,18.64,18.65,18.62,18.65,14500.0,18.64,18.65,18.62,18.65,14500.0
2006-07-07 14:00:00,18.65,18.69,18.6,18.64,44900.0,18.65,18.69,18.6,18.64,44900.0
2006-07-07 14:30:00,18.65,18.65,18.58,18.58,26800.0,18.65,18.65,18.58,18.58,26800.0
2006-07-07 15:00:00,18.58,18.64,18.53,18.56,66600.0,18.58,18.64,18.53,18.56,66600.0
2006-07-07 15:30:00,18.56,18.65,18.5,18.58,136700.0,18.56,18.65,18.5,18.58,136700.0
2006-07-10 09:30:00,18.66,18.69,18.55,18.58,38400.0,18.66,18.69,18.55,18.58,38400.0
2006-07-10 10:00:00,18.56,18.6,18.31,18.33,111300.0,18.56,18.6,18.31,18.33,111300.0
2006-07-10 10:30:00,18.32,18.36,18.29,18.36,54600.0,18.32,18.36,18.29,18.36,54600.0
2006-07-10 11:00:00,18.36,18.37,18.21,18.21,157200.0,18.36,18.37,18.21,18.21,157200.0
2006-07-10 11:30:00,18.23,18.3,18.21,18.25,110400.0,18.23,18.3,18.21,18.25,110400.0
2006-07-10 12:00:00,18.26,18.34,18.23,18.24,111200.0,18.26,18.34,18.23,18.24,111200.0
2006-07-10 12:30:00,18.24,18.24,18.18,18.21,106400.0,18.24,18.24,18.18,18.21,106400.0
2006-07-10 13:00:00,18.21,18.22,18.17,18.19,41400.0,18.21,18.22,18.17,18.19,41400.0
2006-07-10 13:30:00,18.19,18.25,18.16,18.25,37100.0,18.19,18.25,18.16,18.25,37100.0
2006-07-10 14:00:00,18.24,18.28,18.24,18.27,38300.0,18.24,18.28,18.24,18.27,38300.0
2006-07-10 14:30:00,18.25,18.26,18.16,18.16,42400.0,18.25,18.26,18.16,18.16,42400.0
2006-07-10 15:00:00,18.16,18.22,18.16,18.22,59800.0,18.16,18.22,18.16,18.22,59800.0
2006-07-10 15:30:00,18.22,18.27,18.17,18.21,117700.0,18.22,18.27,18.17,18.21,117700.0
2006-07-11 09:30:00,18.14,18.15,17.99,18.05,59500.0,18.14,18.15,17.99,18.05,59500.0
2006-07-11 10:00:00,18.04,18.09,17.95,18.04,54800.0,18.04,18.09,17.95,18.04,54800.0
2006-07-11 10:30:00,18.04,18.12,17.99,18.08,36200.0,18.04,18.12,17.99,18.08,36200.0
2006-07-11 11:00:00,18.08,18.18,18.06,18.17,61600.0,18.08,18.18,18.06,18.17,61600.0
2006-07-11 11:30:00,18.16,18.24,18.15,18.16,40300.0,18.16,18.24,18.15,18.16,40300.0
2006-07-11 12:00:00,18.18,18.2,18.16,18.19,41600.0,18.18,18.2,18.16,18.19,41600.0
2006-07-11 12:30:00,18.19,18.2,18.13,18.14,26800.0,18.19,18.2,18.13,18.14,26800.0
2006-07-11 13:00:00,18.14,18.16,18.13,18.16,18700.0,18.14,18.16,18.13,18.16,18700.0
2006-07-11 13:30:00,18.16,18.31,18.16,18.3,35100.0,18.16,18.31,18.16,18.3,35100.0
2006-07-11 14:00:00,18.31,18.4,18.23,18.24,117700.0,18.31,18.4,18.23,18.24,117700.0
2006-07-11 14:30:00,18.24,18.25,18.18,18.19,66400.0,18.24,18.25,18.18,18.19,66400.0
2006-07-11 15:00:00,18.19,18.39,18.18,18.38,138000.0,18.19,18.39,18.18,18.38,138000.0
2006-07-11 15:30:00,18.38,18.41,18.29,18.36,158200.0,18.38,18.41,18.29,18.36,158200.0
2006-07-12 09:30:00,18.29,18.48,18.19,18.35,95100.0,18.29,18.48,18.19,18.35,95100.0
2006-07-12 10:00:00,18.32,18.4,18.27,18.38,69200.0,18.32,18.4,18.27,18.38,69200.0
2006-07-12 10:30:00,18.36,18.38,18.18,18.19,87300.0,18.36,18.38,18.18,18.19,87300.0
2006-07-12 11:00:00,18.19,18.21,18.16,18.17,35400.0,18.19,18.21,18.16,18.17,35400.0
2006-07-12 11:30:00,18.18,18.31,18.18,18.3,56100.0,18.18,18.31,18.18,18.3,56100.0
2006-07-12 12:00:00,18.3,18.3,18.2,18.28,42200.0,18.3,18.3,18.2,18.28,42200.0
2006-07-12 12:30:00,18.28,18.29,18.2,18.28,32600.0,18.28,18.29,18.2,18.28,32600.0
2006-07-12 13:00:00,18.28,18.29,18.14,18.14,74100.0,18.28,18.29,18.14,18.14,74100.0
2006-07-12 13:30:00,18.14,18.2,18.11,18.15,41700.0,18.14,18.2,18.11,18.15,41700.0
2006-07-12 14:00:00,18.14,18.19,18.13,18.16,27500.0,18.14,18.19,18.13,18.16,27500.0
2006-07-12 14:30:00,18.17,18.2,18.12,18.14,37400.0,18.17,18.2,18.12,18.14,37400.0
2006-07-12 15:00:00,18.14,18.26,18.14,18.25,70300.0,18.14,18.26,18.14,18.25,70300.0
2006-07-12 15:30:00,18.25,18.25,18.2,18.21,74400.0,18.25,18.25,18.2,18.21,74400.0
2006-07-13 09:30:00,18.15,18.16,17.81,17.94,65100.0,18.15,18.16,17.81,17.94,65100.0
2006-07-13 10:00:00,17.94,17.97,17.78,17.95,55800.0,17.94,17.97,17.78,17.95,55800.0
2006-07-13 10:30:00,17.94,18.12,17.91,17.98,55000.0,17.94,18.12,17.91,17.98,55000.0
2006-07-13 11:00:00,17.98,18.07,17.97,18.07,53900.0,17.98,18.07,17.97,18.07,53900.0
2006-07-13 11:30:00,18.07,18.07,17.91,17.96,82200.0,18.07,18.07,17.91,17.96,82200.0
2006-07-13 12:00:00,17.96,18.1,17.96,17.99,50900.0,17.96,18.1,17.96,17.99,50900.0
2006-07-13 12:30:00,17.99,18.05,17.99,18.04,32300.0,17.99,18.05,17.99,18.04,32300.0
2006-07-13 13:00:00,18.04,18.05,17.94,17.96,49600.0,18.04,18.05,17.94,17.96,49600.0
2006-07-13 13:30:00,17.95,17.97,17.87,17.88,55900.0,17.95,17.97,17.87,17.88,55900.0
2006-07-13 14:00:00,17.87,17.96,17.83,17.96,36400.0,17.87,17.96,17.83,17.96,36400.0
2006-07-13 14:30:00,17.96,17.98,17.9,17.91,56100.0,17.96,17.98,17.9,17.91,56100.0
2006-07-13 15:00:00,17.91,17.93,17.85,17.92,102300.0,17.91,17.93,17.85,17.92,102300.0
2006-07-13 15:30:00,17.93,17.95,17.85,17.88,99800.0,17.93,17.95,17.85,17.88,99800.0
2006-07-14 09:30:00,17.84,17.9,17.7,17.8,41700.0,17.84,17.9,17.7,17.8,41700.0
2006-07-14 10:00:00,17.78,17.86,17.72,17.78,36900.0,17.78,17.86,17.72,17.78,36900.0
2006-07-14 10:30:00,17.78,17.83,17.74,17.74,61800.0,17.78,17.83,17.74,17.74,61800.0
2006-07-14 11:00:00,17.74,17.86,17.71,17.85,106900.0,17.74,17.86,17.71,17.85,106900.0
2006-07-14 11:30:00,17.84,17.88,17.0,17.86,186600.0,17.84,17.88,17.0,17.86,186600.0
2006-07-14 12:00:00,17.86,17.9,17.82,17.85,70400.0,17.86,17.9,17.82,17.85,70400.0
2006-07-14 12:30:00,17.86,17.92,17.82,17.9,36400.0,17.86,17.92,17.82,17.9,36400.0
2006-07-14 13:00:00,17.89,17.91,17.76,17.85,34700.0,17.89,17.91,17.76,17.85,34700.0
2006-07-14 13:30:00,17.84,17.89,17.8,17.81,31300.0,17.84,17.89,17.8,17.81,31300.0
2006-07-14 14:00:00,17.79,17.79,17.72,17.72,48800.0,17.79,17.79,17.72,17.72,48800.0
2006-07-14 14:30:00,17.73,17.78,17.71,17.73,27300.0,17.73,17.78,17.71,17.73,27300.0
2006-07-14 15:00:00,17.73,17.82,17.73,17.81,47100.0,17.73,17.82,17.73,17.81,47100.0
2006-07-14 15:30:00,17.8,17.89,17.76,17.79,83900.0,17.8,17.89,17.76,17.79,83900.0
2006-07-17 09:30:00,17.82,17.96,17.72,17.75,38300.0,17.82,17.96,17.72,17.75,38300.0
2006-07-17 10:00:00,17.77,17.77,17.56,17.6,63300.0,17.77,17.77,17.56,17.6,63300.0
2006-07-17 10:30:00,17.6,17.64,17.54,17.6,56700.0,17.6,17.64,17.54,17.6,56700.0
2006-07-17 11:00:00,17.6,17.6,17.55,17.56,77100.0,17.6,17.6,17.55,17.56,77100.0
2006-07-17 11:30:00,17.56,17.64,17.55,17.64,40700.0,17.56,17.64,17.55,17.64,40700.0
2006-07-17 12:00:00,17.64,17.76,17.57,17.69,101700.0,17.64,17.76,17.57,17.69,101700.0
2006-07-17 12:30:00,17.7,17.73,17.66,17.7,27300.0,17.7,17.73,17.66,17.7,27300.0
2006-07-17 13:00:00,17.69,17.76,17.67,17.75,27600.0,17.69,17.76,17.67,17.75,27600.0
2006-07-17 13:30:00,17.75,17.75,17.62,17.63,32800.0,17.75,17.75,17.62,17.63,32800.0
2006-07-17 14:00:00,17.64,17.67,17.64,17.65,34600.0,17.64,17.67,17.64,17.65,34600.0
2006-07-17 14:30:00,17.65,17.65,17.6,17.65,74700.0,17.65,17.65,17.6,17.65,74700.0
2006-07-17 15:00:00,17.65,17.65,17.62,17.63,54000.0,17.65,17.65,17.62,17.63,54000.0
2006-07-17 15:30:00,17.63,17.65,17.62,17.65,111400.0,17.63,17.65,17.62,17.65,111400.0
2006-07-18 09:30:00,17.65,17.77,17.55,17.61,51200.0,17.65,17.77,17.55,17.61,51200.0
2006-07-18 10:00:00,17.6,17.6,17.54,17.55,27100.0,17.6,17.6,17.54,17.55,27100.0
2006-07-18 10:30:00,17.55,17.55,17.41,17.41,86600.0,17.55,17.55,17.41,17.41,86600.0
2006-07-18 11:00:00,17.41,17.45,17.31,17.37,112600.0,17.41,17.45,17.31,17.37,112600.0
2006-07-18 11:30:00,17.37,17.44,17.37,17.43,111000.0,17.37,17.44,17.37,17.43,111000.0
2006-07-18 12:00:00,17.43,17.44,17.38,17.4,64500.0,17.43,17.44,17.38,17.4,64500.0
2006-07-18 12:30:00,17.4,17.43,17.33,17.33,52400.0,17.4,17.43,17.33,17.33,52400.0
2006-07-18 13:00:00,17.35,17.35,17.23,17.32,73000.0,17.35,17.35,17.23,17.32,73000.0
2006-07-18 13:30:00,17.31,17.32,17.27,17.3,42500.0,17.31,17.32,17.27,17.3,42500.0
2006-07-18 14:00:00,17.3,17.45,17.29,17.43,99500.0,17.3,17.45,17.29,17.43,99500.0
2006-07-18 14:30:00,17.43,17.51,17.38,17.44,99000.0,17.43,17.51,17.38,17.44,99000.0
2006-07-18 15:00:00,17.44,17.46,17.38,17.44,74200.0,17.44,17.46,17.38,17.44,74200.0
2006-07-18 15:30:00,17.45,17.52,17.38,17.42,172000.0,17.45,17.52,17.38,17.42,172000.0
2006-07-19 09:30:00,17.4,17.55,17.37,17.53,70500.0,17.4,17.55,17.37,17.53,70500.0
2006-07-19 10:00:00,17.53,17.55,17.45,17.53,123900.0,17.53,17.55,17.45,17.53,123900.0
2006-07-19 10:30:00,17.54,17.6,17.51,17.52,72100.0,17.54,17.6,17.51,17.52,72100.0
2006-07-19 11:00:00,17.51,17.61,17.51,17.56,41200.0,17.51,17.61,17.51,17.56,41200.0
2006-07-19 11:30:00,17.56,17.57,17.5,17.56,54700.0,17.56,17.57,17.5,17.56,54700.0
2006-07-19 12:00:00,17.56,17.59,17.5,17.59,33500.0,17.56,17.59,17.5,17.59,33500.0
2006-07-19 12:30:00,17.6,17.61,17.53,17.53,56900.0,17.6,17.61,17.53,17.53,56900.0
2006-07-19 13:00:00,17.55,17.61,17.54,17.61,70000.0,17.55,17.61,17.54,17.61,70000.0
2006-07-19 13:30:00,17.61,17.63,17.58,17.6,30800.0,17.61,17.63,17.58,17.6,30800.0
2006-07-19 14:00:00,17.6,17.6,17.56,17.59,46400.0,17.6,17.6,17.56,17.59,46400.0
2006-07-19 14:30:00,17.59,17.72,17.59,17.62,45800.0,17.59,17.72,17.59,17.62,45800.0
2006-07-19 15:00:00,17.62,17.67,17.61,17.66,37400.0,17.62,17.67,17.61,17.66,37400.0
2006-07-19 15:30:00,17.66,17.66,17.57,17.61,63300.0,17.66,17.66,17.57,17.61,63300.0
2006-07-20 09:30:00,17.64,17.65,17.55,17.59,23800.0,17.64,17.65,17.55,17.59,23800.0
2006-07-20 10:00:00,17.58,17.58,17.44,17.5,36000.0,17.58,17.58,17.44,17.5,36000.0
2006-07-20 10:30:00,17.5,17.52,17.43,17.51,40400.0,17.5,17.52,17.43,17.51,40400.0
2006-07-20 11:00:00,17.51,17.55,17.49,17.51,67400.0,17.51,17.55,17.49,17.51,67400.0
2006-07-20 11:30:00,17.51,17.52,17.48,17.49,41400.0,17.51,17.52,17.48,17.49,41400.0
2006-07-20 12:00:00,17.49,17.5,17.44,17.46,40300.0,17.49,17.5,17.44,17.46,40300.0
2006-07-20 12:30:00,17.45,17.45,17.37,17.4,52900.0,17.45,17.45,17.37,17.4,52900.0
2006-07-20 13:00:00,17.4,17.42,17.36,17.4,43500.0,17.4,17.42,17.36,17.4,43500.0
2006-07-20 13:30:00,17.4,17.4,17.3,17.36,186100.0,17.4,17.4,17.3,17.36,186100.0
2006-07-20 14:00:00,17.36,17.39,17.29,17.35,40000.0,17.36,17.39,17.29,17.35,40000.0
2006-07-20 14:30:00,17.35,17.4,17.35,17.38,65400.0,17.35,17.4,17.35,17.38,65400.0
2006-07-20 15:00:00,17.39,17.4,17.33,17.35,53900.0,17.39,17.4,17.33,17.35,53900.0
2006-07-20 15:30:00,17.34,17.39,17.29,17.36,194300.0,17.34,17.39,17.29,17.36,194300.0
2006-07-21 09:30:00,17.31,17.31,17.07,17.15,61500.0,17.31,17.31,17.07,17.15,61500.0
2006-07-21 10:00:00,17.14,17.22,17.1,17.16,39800.0,17.14,17.22,17.1,17.16,39800.0
2006-07-21 10:30:00,17.16,17.27,17.16,17.23,32100.0,17.16,17.27,17.16,17.23,32100.0
2006-07-21 11:00:00,17.23,17.25,17.12,17.13,35400.0,17.23,17.25,17.12,17.13,35400.0
2006-07-21 11:30:00,17.13,17.24,17.13,17.22,36600.0,17.13,17.24,17.13,17.22,36600.0
2006-07-21 12:00:00,17.22,17.22,17.08,17.15,24400.0,17.22,17.22,17.08,17.15,24400.0
2006-07-21 12:30:00,17.14,17.16,17.09,17.12,34600.0,17.14,17.16,17.09,17.12,34600.0
2006-07-21 13:00:00,17.12,17.15,17.1,17.13,27500.0,17.12,17.15,17.1,17.13,27500.0
2006-07-21 13:30:00,17.13,17.23,17.12,17.18,28100.0,17.13,17.23,17.12,17.18,28100.0
2006-07-21 14:00:00,17.18,17.2,17.14,17.18,33100.0,17.18,17.2,17.14,17.18,33100.0
2006-07-21 14:30:00,17.18,17.2,17.12,17.14,46000.0,17.18,17.2,17.12,17.14,46000.0
2006-07-21 15:00:00,17.13,17.26,17.13,17.22,87500.0,17.13,17.26,17.13,17.22,87500.0
2006-07-21 15:30:00,17.22,17.25,17.16,17.16,99700.0,17.22,17.25,17.16,17.16,99700.0
2006-07-24 09:30:00,17.28,17.28,17.19,17.25,28900.0,17.28,17.28,17.19,17.25,28900.0
2006-07-24 10:00:00,17.25,17.3,17.22,17.3,51800.0,17.25,17.3,17.22,17.3,51800.0
2006-07-24 10:30:00,17.29,17.33,17.25,17.26,52700.0,17.29,17.33,17.25,17.26,52700.0
2006-07-24 11:00:00,17.26,17.28,17.22,17.27,73100.0,17.26,17.28,17.22,17.27,73100.0
2006-07-24 11:30:00,17.27,17.29,17.22,17.26,45000.0,17.27,17.29,17.22,17.26,45000.0
2006-07-24 12:00:00,17.26,17.27,17.22,17.25,37400.0,17.26,17.27,17.22,17.25,37400.0
2006-07-24 12:30:00,17.24,17.25,17.21,17.22,24900.0,17.24,17.25,17.21,17.22,24900.0
2006-07-24 13:00:00,17.22,17.23,17.21,17.23,14200.0,17.22,17.23,17.21,17.23,14200.0
2006-07-24 13:30:00,17.22,17.25,17.21,17.23,28100.0,17.22,17.25,17.21,17.23,28100.0
2006-07-24 14:00:00,17.22,17.23,17.2,17.21,15100.0,17.22,17.23,17.2,17.21,15100.0
2006-07-24 14:30:00,17.21,17.25,17.21,17.22,42200.0,17.21,17.25,17.21,17.22,42200.0
2006-07-24 15:00:00,17.22,17.24,17.21,17.24,81600.0,17.22,17.24,17.21,17.24,81600.0
2006-07-24 15:30:00,17.24,17.26,17.23,17.26,86900.0,17.24,17.26,17.23,17.26,86900.0
2006-07-25 09:30:00,17.21,17.33,17.21,17.28,81400.0,17.21,17.33,17.21,17.28,81400.0
2006-07-25 10:00:00,17.3,17.4,17.28,17.37,176900.0,17.3,17.4,17.28,17.37,176900.0
2006-07-25 10:30:00,17.36,17.38,17.29,17.32,155700.0,17.36,17.38,17.29,17.32,155700.0
2006-07-25 11:00:00,17.32,17.35,17.31,17.34,44500.0,17.32,17.35,17.31,17.34,44500.0
2006-07-25 11:30:00,17.35,17.37,17.33,17.34,50300.0,17.35,17.37,17.33,17.34,50300.0
2006-07-25 12:00:00,17.34,17.38,17.32,17.37,36800.0,17.34,17.38,17.32,17.37,36800.0
2006-07-25 12:30:00,17.37,17.38,17.35,17.35,33400.0,17.37,17.38,17.35,17.35,33400.0
2006-07-25 13:00:00,17.35,17.36,17.34,17.35,38700.0,17.35,17.36,17.34,17.35,38700.0
2006-07-25 13:30:00,17.35,17.36,17.33,17.35,22700.0,17.35,17.36,17.33,17.35,22700.0
2006-07-25 14:00:00,17.36,17.36,17.31,17.32,41800.0,17.36,17.36,17.31,17.32,41800.0
2006-07-25 14:30:00,17.34,17.4,17.33,17.37,102700.0,17.34,17.4,17.33,17.37,102700.0
2006-07-25 15:00:00,17.37,17.41,17.36,17.4,97900.0,17.37,17.41,17.36,17.4,97900.0
2006-07-25 15:30:00,17.4,17.41,17.38,17.39,139600.0,17.4,17.41,17.38,17.39,139600.0
2006-07-26 09:30:00,17.3,17.41,17.27,17.41,67300.0,17.3,17.41,17.27,17.41,67300.0
2006-07-26 10:00:00,17.4,17.44,17.25,17.37,52100.0,17.4,17.44,17.25,17.37,52100.0
2006-07-26 10:30:00,17.35,17.39,17.33,17.37,71600.0,17.35,17.39,17.33,17.37,71600.0
2006-07-26 11:00:00,17.36,17.41,17.35,17.4,62500.0,17.36,17.41,17.35,17.4,62500.0
2006-07-26 11:30:00,17.4,17.45,17.4,17.45,50300.0,17.4,17.45,17.4,17.45,50300.0
2006-07-26 12:00:00,17.46,17.52,17.44,17.51,65800.0,17.46,17.52,17.44,17.51,65800.0
2006-07-26 12:30:00,17.5,17.53,17.5,17.52,68200.0,17.5,17.53,17.5,17.52,68200.0
2006-07-26 13:00:00,17.52,17.56,17.51,17.55,37600.0,17.52,17.56,17.51,17.55,37600.0
2006-07-26 13:30:00,17.56,17.69,17.55,17.65,138800.0,17.56,17.69,17.55,17.65,138800.0
2006-07-26 14:00:00,17.64,17.69,17.57,17.64,174700.0,17.64,17.69,17.57,17.64,174700.0
2006-07-26 14:30:00,17.64,17.72,17.63,17.7,35900.0,17.64,17.72,17.63,17.7,35900.0
2006-07-26 15:00:00,17.7,17.71,17.6,17.64,108600.0,17.7,17.71,17.6,17.64,108600.0
2006-07-26 15:30:00,17.64,17.68,17.53,17.56,197400.0,17.64,17.68,17.53,17.56,197400.0
2006-07-27 09:30:00,17.67,17.81,17.52,17.73,53900.0,17.67,17.81,17.52,17.73,53900.0
2006-07-27 10:00:00,17.74,17.75,17.69,17.71,22300.0,17.74,17.75,17.69,17.71,22300.0
2006-07-27 10:30:00,17.71,17.75,17.64,17.74,45400.0,17.71,17.75,17.64,17.74,45400.0
2006-07-27 11:00:00,17.75,17.81,17.72,17.8,54200.0,17.75,17.81,17.72,17.8,54200.0
2006-07-27 11:30:00,17.8,17.84,17.78,17.83,30700.0,17.8,17.84,17.78,17.83,30700.0
2006-07-27 12:00:00,17.82,17.87,17.82,17.83,24300.0,17.82,17.87,17.82,17.83,24300.0
2006-07-27 12:30:00,17.82,17.91,17.82,17.86,61500.0,17.82,17.91,17.82,17.86,61500.0
2006-07-27 13:00:00,17.86,17.86,17.77,17.78,57400.0,17.86,17.86,17.77,17.78,57400.0
2006-07-27 13:30:00,17.79,17.81,17.71,17.71,93200.0,17.79,17.81,17.71,17.71,93200.0
2006-07-27 14:00:00,17.71,17.72,17.62,17.7,68000.0,17.71,17.72,17.62,17.7,68000.0
2006-07-27 14:30:00,17.69,17.7,17.63,17.65,33700.0,17.69,17.7,17.63,17.65,33700.0
2006-07-27 15:00:00,17.66,17.68,17.55,17.56,46600.0,17.66,17.68,17.55,17.56,46600.0
2006-07-27 15:30:00,17.56,17.59,17.52,17.54,86000.0,17.56,17.59,17.52,17.54,86000.0
2006-07-28 09:30:00,17.56,17.84,17.52,17.68,65600.0,17.56,17.84,17.52,17.68,65600.0
2006-07-28 10:00:00,17.68,17.75,17.61,17.64,28900.0,17.68,17.75,17.61,17.64,28900.0
2006-07-28 10:30:00,17.65,17.78,17.65,17.78,37900.0,17.65,17.78,17.65,17.78,37900.0
2006-07-28 11:00:00,17.78,17.88,17.77,17.86,61900.0,17.78,17.88,17.77,17.86,61900.0
2006-07-28 11:30:00,17.87,17.89,17.79,17.8,45100.0,17.87,17.89,17.79,17.8,45100.0
2006-07-28 12:00:00,17.8,17.83,17.77,17.81,61900.0,17.8,17.83,17.77,17.81,61900.0
2006-07-28 12:30:00,17.81,17.82,17.76,17.8,49200.0,17.81,17.82,17.76,17.8,49200.0
2006-07-28 13:00:00,17.8,17.8,17.76,17.8,33700.0,17.8,17.8,17.76,17.8,33700.0
2006-07-28 13:30:00,17.8,17.8,17.73,17.76,40000.0,17.8,17.8,17.73,17.76,40000.0
2006-07-28 14:00:00,17.76,17.77,17.75,17.77,39800.0,17.76,17.77,17.75,17.77,39800.0
2006-07-28 14:30:00,17.77,17.82,17.74,17.8,66000.0,17.77,17.82,17.74,17.8,66000.0
2006-07-28 15:00:00,17.8,17.82,17.76,17.79,46600.0,17.8,17.82,17.76,17.79,46600.0
2006-07-28 15:30:00,17.79,17.83,17.78,17.79,87700.0,17.79,17.83,17.78,17.79,87700.0
2006-07-31 09:30:00,17.75,17.9,17.64,17.9,48300.0,17.75,17.9,17.64,17.9,48300.0
2006-07-31 10:00:00,17.9,17.94,17.82,17.83,68600.0,17.9,17.94,17.82,17.83,68600.0
2006-07-31 10:30:00,17.83,17.85,17.81,17.84,39100.0,17.83,17.85,17.81,17.84,39100.0
2006-07-31 11:00:00,17.83,17.84,17.75,17.75,56800.0,17.83,17.84,17.75,17.75,56800.0
2006-07-31 11:30:00,17.76,17.85,17.74,17.83,34500.0,17.76,17.85,17.74,17.83,34500.0
2006-07-31 12:00:00,17.83,17.85,17.79,17.81,51400.0,17.83,17.85,17.79,17.81,51400.0
2006-07-31 12:30:00,17.82,17.84,17.79,17.82,51900.0,17.82,17.84,17.79,17.82,51900.0
2006-07-31 13:00:00,17.82,17.84,17.8,17.83,22500.0,17.82,17.84,17.8,17.83,22500.0
2006-07-31 13:30:00,17.84,17.93,17.84,17.91,67900.0,17.84,17.93,17.84,17.91,67900.0
2006-07-31 14:00:00,17.91,17.93,17.88,17.93,29300.0,17.91,17.93,17.88,17.93,29300.0
2006-07-31 14:30:00,17.93,17.93,17.85,17.88,36500.0,17.93,17.93,17.85,17.88,36500.0
2006-07-31 15:00:00,17.88,17.94,17.86,17.9,44400.0,17.88,17.94,17.86,17.9,44400.0
2006-07-31 15:30:00,17.91,17.93,17.9,17.91,56500.0,17.91,17.93,17.9,17.91,56500.0
2006-08-01 09:30:00,17.71,17.71,17.5,17.65,70800.0,17.71,17.71,17.5,17.65,70800.0
2006-08-01 10:00:00,17.67,17.67,17.51,17.58,25400.0,17.67,17.67,17.51,17.58,25400.0
2006-08-01 10:30:00,17.56,17.59,17.45,17.47,44100.0,17.56,17.59,17.45,17.47,44100.0
2006-08-01 11:00:00,17.46,17.51,17.46,17.5,30600.0,17.46,17.51,17.46,17.5,30600.0
2006-08-01 11:30:00,17.51,17.53,17.5,17.53,22000.0,17.51,17.53,17.5,17.53,22000.0
2006-08-01 12:00:00,17.53,17.54,17.52,17.53,15800.0,17.53,17.54,17.52,17.53,15800.0
2006-08-01 12:30:00,17.52,17.54,17.52,17.53,14400.0,17.52,17.54,17.52,17.53,14400.0
2006-08-01 13:00:00,17.53,17.54,17.5,17.52,28400.0,17.53,17.54,17.5,17.52,28400.0
2006-08-01 13:30:00,17.51,17.53,17.5,17.51,16900.0,17.51,17.53,17.5,17.51,16900.0
2006-08-01 14:00:00,17.51,17.53,17.49,17.49,21100.0,17.51,17.53,17.49,17.49,21100.0
2006-08-01 14:30:00,17.5,17.5,17.46,17.49,23400.0,17.5,17.5,17.46,17.49,23400.0
2006-08-01 15:00:00,17.48,17.49,17.45,17.48,25100.0,17.48,17.49,17.45,17.48,25100.0
2006-08-01 15:30:00,17.48,17.55,17.47,17.53,60100.0,17.48,17.55,17.47,17.53,60100.0
2006-08-02 09:30:00,17.58,17.77,17.48,17.67,46500.0,17.58,17.77,17.48,17.67,46500.0
2006-08-02 10:00:00,17.66,17.73,17.64,17.65,23900.0,17.66,17.73,17.64,17.65,23900.0
2006-08-02 10:30:00,17.65,17.68,17.63,17.66,21500.0,17.65,17.68,17.63,17.66,21500.0
2006-08-02 11:00:00,17.67,17.84,17.67,17.83,33800.0,17.67,17.84,17.67,17.83,33800.0
2006-08-02 11:30:00,17.82,17.9,17.81,17.9,25300.0,17.82,17.9,17.81,17.9,25300.0
2006-08-02 12:00:00,17.9,17.94,17.89,17.94,22700.0,17.9,17.94,17.89,17.94,22700.0
2006-08-02 12:30:00,17.93,17.94,17.91,17.94,18900.0,17.93,17.94,17.91,17.94,18900.0
2006-08-02 13:00:00,17.93,17.95,17.93,17.95,20200.0,17.93,17.95,17.93,17.95,20200.0
2006-08-02 13:30:00,17.95,17.96,17.92,17.94,23700.0,17.95,17.96,17.92,17.94,23700.0
2006-08-02 14:00:00,17.93,17.95,17.92,17.94,43400.0,17.93,17.95,17.92,17.94,43400.0
2006-08-02 14:30:00,17.94,17.94,17.91,17.93,35100.0,17.94,17.94,17.91,17.93,35100.0
2006-08-02 15:00:00,17.93,17.93,17.84,17.85,33800.0,17.93,17.93,17.84,17.85,33800.0
2006-08-02 15:30:00,17.85,17.89,17.81,17.89,59600.0,17.85,17.89,17.81,17.89,59600.0
2006-08-03 09:30:00,17.85,17.89,17.65,17.75,33700.0,17.85,17.89,17.65,17.75,33700.0
2006-08-03 10:00:00,17.76,17.95,17.72,17.83,41300.0,17.76,17.95,17.72,17.83,41300.0
2006-08-03 10:30:00,17.83,17.85,17.79,17.85,24800.0,17.83,17.85,17.79,17.85,24800.0
2006-08-03 11:00:00,17.85,17.9,17.8,17.81,10600.0,17.85,17.9,17.8,17.81,10600.0
2006-08-03 11:30:00,17.81,17.83,17.79,17.8,7300.0,17.81,17.83,17.79,17.8,7300.0
2006-08-03 12:00:00,17.8,17.85,17.78,17.84,20500.0,17.8,17.85,17.78,17.84,20500.0
2006-08-03 12:30:00,17.85,17.89,17.84,17.89,15700.0,17.85,17.89,17.84,17.89,15700.0
2006-08-03 13:00:00,17.89,18.0,17.89,17.99,32400.0,17.89,18.0,17.89,17.99,32400.0
2006-08-03 13:30:00,17.99,18.05,17.95,18.03,21200.0,17.99,18.05,17.95,18.03,21200.0
2006-08-03 14:00:00,18.03,18.07,17.99,18.02,18400.0,18.03,18.07,17.99,18.02,18400.0
2006-08-03 14:30:00,18.01,18.07,18.01,18.05,18800.0,18.01,18.07,18.01,18.05,18800.0
2006-08-03 15:00:00,18.06,18.08,18.0,18.01,17100.0,18.06,18.08,18.0,18.01,17100.0
2006-08-03 15:30:00,18.0,18.02,17.96,17.98,53500.0,18.0,18.02,17.96,17.98,53500.0
2006-08-04 09:30:00,18.1,18.15,17.89,18.12,57700.0,18.1,18.15,17.89,18.12,57700.0
2006-08-04 10:00:00,18.12,18.16,18.09,18.12,42700.0,18.12,18.16,18.09,18.12,42700.0
2006-08-04 10:30:00,18.13,18.16,18.04,18.05,29300.0,18.13,18.16,18.04,18.05,29300.0
2006-08-04 11:00:00,18.05,18.05,17.97,18.01,40400.0,18.05,18.05,17.97,18.01,40400.0
2006-08-04 11:30:00,18.01,18.01,17.93,17.94,18300.0,18.01,18.01,17.93,17.94,18300.0
2006-08-04 12:00:00,17.93,17.94,17.82,17.84,22600.0,17.93,17.94,17.82,17.84,22600.0
2006-08-04 12:30:00,17.83,17.84,17.74,17.79,32300.0,17.83,17.84,17.74,17.79,32300.0
2006-08-04 13:00:00,17.79,17.87,17.72,17.75,34000.0,17.79,17.87,17.72,17.75,34000.0
2006-08-04 13:30:00,17.74,17.85,17.7,17.85,49600.0,17.74,17.85,17.7,17.85,49600.0
2006-08-04 14:00:00,17.84,17.87,17.71,17.71,29800.0,17.84,17.87,17.71,17.71,29800.0
2006-08-04 14:30:00,17.72,17.77,17.7,17.71,28700.0,17.72,17.77,17.7,17.71,28700.0
2006-08-04 15:00:00,17.72,17.87,17.67,17.84,50000.0,17.72,17.87,17.67,17.84,50000.0
2006-08-04 15:30:00,17.85,17.88,17.81,17.84,60900.0,17.85,17.88,17.81,17.84,60900.0
2006-08-07 09:30:00,17.81,17.94,17.76,17.76,29100.0,17.81,17.94,17.76,17.76,29100.0
2006-08-07 10:00:00,17.75,17.88,17.72,17.75,49600.0,17.75,17.88,17.72,17.75,49600.0
2006-08-07 10:30:00,17.75,17.77,17.68,17.69,24600.0,17.75,17.77,17.68,17.69,24600.0
2006-08-07 11:00:00,17.68,17.7,17.65,17.67,19800.0,17.68,17.7,17.65,17.67,19800.0
2006-08-07 11:30:00,17.66,17.7,17.66,17.7,17100.0,17.66,17.7,17.66,17.7,17100.0
2006-08-07 12:00:00,17.7,17.7,17.68,17.69,14700.0,17.7,17.7,17.68,17.69,14700.0
2006-08-07 12:30:00,17.69,17.7,17.65,17.67,40300.0,17.69,17.7,17.65,17.67,40300.0
2006-08-07 13:00:00,17.67,17.73,17.65,17.72,15500.0,17.67,17.73,17.65,17.72,15500.0
2006-08-07 13:30:00,17.72,17.77,17.72,17.76,14200.0,17.72,17.77,17.72,17.76,14200.0
2006-08-07 14:00:00,17.76,17.77,17.73,17.73,14500.0,17.76,17.77,17.73,17.73,14500.0
2006-08-07 14:30:00,17.73,17.74,17.71,17.73,18100.0,17.73,17.74,17.71,17.73,18100.0
2006-08-07 15:00:00,17.73,17.75,17.68,17.73,24600.0,17.73,17.75,17.68,17.73,24600.0
2006-08-07 15:30:00,17.73,17.75,17.71,17.73,32500.0,17.73,17.75,17.71,17.73,32500.0
2006-08-08 09:30:00,17.78,17.91,17.66,17.7,26900.0,17.78,17.91,17.66,17.7,26900.0
2006-08-08 10:00:00,17.7,17.79,17.69,17.77,14900.0,17.7,17.79,17.69,17.77,14900.0
2006-08-08 10:30:00,17.77,17.77,17.72,17.72,13800.0,17.77,17.77,17.72,17.72,13800.0
2006-08-08 11:00:00,17.72,17.72,17.68,17.69,21600.0,17.72,17.72,17.68,17.69,21600.0
2006-08-08 11:30:00,17.69,17.69,17.54,17.56,26400.0,17.69,17.69,17.54,17.56,26400.0
2006-08-08 12:00:00,17.56,17.63,17.55,17.62,16500.0,17.56,17.63,17.55,17.62,16500.0
2006-08-08 12:30:00,17.62,17.63,17.6,17.63,14200.0,17.62,17.63,17.6,17.63,14200.0
2006-08-08 13:00:00,17.62,17.66,17.62,17.65,15300.0,17.62,17.66,17.62,17.65,15300.0
2006-08-08 13:30:00,17.65,17.66,17.55,17.56,25700.0,17.65,17.66,17.55,17.56,25700.0
2006-08-08 14:00:00,17.57,17.88,17.54,17.58,52400.0,17.57,17.88,17.54,17.58,52400.0
2006-08-08 14:30:00,17.58,17.69,17.53,17.62,32300.0,17.58,17.69,17.53,17.62,32300.0
2006-08-08 15:00:00,17.62,17.65,17.54,17.54,20000.0,17.62,17.65,17.54,17.54,20000.0
2006-08-08 15:30:00,17.53,17.6,17.49,17.55,52700.0,17.53,17.6,17.49,17.55,52700.0
2006-08-09 09:30:00,17.71,17.87,17.63,17.81,44800.0,17.71,17.87,17.63,17.81,44800.0
2006-08-09 10:00:00,17.81,17.84,17.73,17.78,25600.0,17.81,17.84,17.73,17.78,25600.0
2006-08-09 10:30:00,17.79,17.81,17.73,17.79,20500.0,17.79,17.81,17.73,17.79,20500.0
2006-08-09 11:00:00,17.79,17.87,17.78,17.86,26400.0,17.79,17.87,17.78,17.86,26400.0
2006-08-09 11:30:00,17.87,17.89,17.85,17.88,37600.0,17.87,17.89,17.85,17.88,37600.0
2006-08-09 12:00:00,17.87,17.89,17.84,17.88,15300.0,17.87,17.89,17.84,17.88,15300.0
2006-08-09 12:30:00,17.87,17.89,17.79,17.84,14400.0,17.87,17.89,17.79,17.84,14400.0
2006-08-09 13:00:00,17.85,17.85,17.8,17.8,15100.0,17.85,17.85,17.8,17.8,15100.0
2006-08-09 13:30:00,17.8,17.81,17.77,17.78,12000.0,17.8,17.81,17.77,17.78,12000.0
2006-08-09 14:00:00,17.77,17.78,17.75,17.78,25600.0,17.77,17.78,17.75,17.78,25600.0
2006-08-09 14:30:00,17.78,17.81,17.67,17.68,28800.0,17.78,17.81,17.67,17.68,28800.0
2006-08-09 15:00:00,17.67,17.68,17.64,17.67,24200.0,17.67,17.68,17.64,17.67,24200.0
2006-08-09 15:30:00,17.66,17.67,17.6,17.6,30700.0,17.66,17.67,17.6,17.6,30700.0
2006-08-10 09:30:00,17.49,17.72,17.49,17.7,47300.0,17.49,17.72,17.49,17.7,47300.0
2006-08-10 10:00:00,17.71,17.82,17.68,17.81,43200.0,17.71,17.82,17.68,17.81,43200.0
2006-08-10 10:30:00,17.82,17.84,17.81,17.81,68400.0,17.82,17.84,17.81,17.81,68400.0
2006-08-10 11:00:00,17.8,17.94,17.79,17.92,53100.0,17.8,17.94,17.79,17.92,53100.0
2006-08-10 11:30:00,17.93,17.93,17.88,17.89,24100.0,17.93,17.93,17.88,17.89,24100.0
2006-08-10 12:00:00,17.9,17.95,17.86,17.88,28500.0,17.9,17.95,17.86,17.88,28500.0
2006-08-10 12:30:00,17.86,17.89,17.82,17.84,17900.0,17.86,17.89,17.82,17.84,17900.0
2006-08-10 13:00:00,17.84,17.84,17.78,17.81,47800.0,17.84,17.84,17.78,17.81,47800.0
2006-08-10 13:30:00,17.81,17.94,17.8,17.94,32100.0,17.81,17.94,17.8,17.94,32100.0
2006-08-10 14:00:00,17.94,18.0,17.94,17.95,29700.0,17.94,18.0,17.94,17.95,29700.0
2006-08-10 14:30:00,17.95,17.95,17.81,17.81,24800.0,17.95,17.95,17.81,17.81,24800.0
2006-08-10 15:00:00,17.82,17.84,17.75,17.77,43200.0,17.82,17.84,17.75,17.77,43200.0
2006-08-10 15:30:00,17.77,17.86,17.76,17.81,97600.0,17.77,17.86,17.76,17.81,97600.0
2006-08-11 09:30:00,17.73,17.77,17.71,17.75,24000.0,17.73,17.77,17.71,17.75,24000.0
2006-08-11 10:00:00,17.74,17.83,17.74,17.82,23100.0,17.74,17.83,17.74,17.82,23100.0
2006-08-11 10:30:00,17.82,17.84,17.79,17.83,18400.0,17.82,17.84,17.79,17.83,18400.0
2006-08-11 11:00:00,17.83,17.83,17.73,17.75,21000.0,17.83,17.83,17.73,17.75,21000.0
2006-08-11 11:30:00,17.75,17.77,17.69,17.69,17300.0,17.75,17.77,17.69,17.69,17300.0
2006-08-11 12:00:00,17.68,17.71,17.67,17.71,14400.0,17.68,17.71,17.67,17.71,14400.0
2006-08-11 12:30:00,17.71,17.73,17.66,17.67,17100.0,17.71,17.73,17.66,17.67,17100.0
2006-08-11 13:00:00,17.68,17.69,17.64,17.67,14400.0,17.68,17.69,17.64,17.67,14400.0
2006-08-11 13:30:00,17.67,17.67,17.64,17.66,14800.0,17.67,17.67,17.64,17.66,14800.0
2006-08-11 14:00:00,17.66,17.66,17.64,17.65,19100.0,17.66,17.66,17.64,17.65,19100.0
2006-08-11 14:30:00,17.64,17.67,17.64,17.67,29700.0,17.64,17.67,17.64,17.67,29700.0
2006-08-11 15:00:00,17.67,17.68,17.64,17.64,39900.0,17.67,17.68,17.64,17.64,39900.0
2006-08-11 15:30:00,17.65,17.67,17.64,17.66,35700.0,17.65,17.67,17.64,17.66,35700.0
2006-08-14 09:30:00,17.71,17.76,17.52,17.55,87100.0,17.71,17.76,17.52,17.55,87100.0
2006-08-14 10:00:00,17.55,17.6,17.53,17.6,67500.0,17.55,17.6,17.53,17.6,67500.0
2006-08-14 10:30:00,17.6,17.8,17.6,17.8,67400.0,17.6,17.8,17.6,17.8,67400.0
2006-08-14 11:00:00,17.8,18.0,17.79,17.95,58000.0,17.8,18.0,17.79,17.95,58000.0
2006-08-14 11:30:00,17.95,17.98,17.95,17.97,56600.0,17.95,17.98,17.95,17.97,56600.0
2006-08-14 12:00:00,17.97,18.1,17.97,18.09,45800.0,17.97,18.1,17.97,18.09,45800.0
2006-08-14 12:30:00,18.1,18.12,18.08,18.1,36200.0,18.1,18.12,18.08,18.1,36200.0
2006-08-14 13:00:00,18.1,18.11,18.01,18.03,40400.0,18.1,18.11,18.01,18.03,40400.0
2006-08-14 13:30:00,18.03,18.04,17.94,17.95,43800.0,18.03,18.04,17.94,17.95,43800.0
2006-08-14 14:00:00,17.95,18.01,17.93,17.97,34900.0,17.95,18.01,17.93,17.97,34900.0
2006-08-14 14:30:00,17.98,18.0,17.86,17.86,31800.0,17.98,18.0,17.86,17.86,31800.0
2006-08-14 15:00:00,17.85,17.86,17.8,17.83,42000.0,17.85,17.86,17.8,17.83,42000.0
2006-08-14 15:30:00,17.84,17.94,17.79,17.93,148800.0,17.84,17.94,17.79,17.93,148800.0
2006-08-15 09:30:00,18.17,18.19,17.98,18.08,45600.0,18.17,18.19,17.98,18.08,45600.0
2006-08-15 10:00:00,18.09,18.1,17.96,17.99,65300.0,18.09,18.1,17.96,17.99,65300.0
2006-08-15 10:30:00,17.99,18.11,17.98,18.09,45300.0,17.99,18.11,17.98,18.09,45300.0
2006-08-15 11:00:00,18.1,18.15,18.09,18.12,35200.0,18.1,18.15,18.09,18.12,35200.0
2006-08-15 11:30:00,18.13,18.13,18.09,18.1,27600.0,18.13,18.13,18.09,18.1,27600.0
2006-08-15 12:00:00,18.11,18.31,18.11,18.3,80100.0,18.11,18.31,18.11,18.3,80100.0
2006-08-15 12:30:00,18.3,18.32,18.25,18.29,49300.0,18.3,18.32,18.25,18.29,49300.0
2006-08-15 13:00:00,18.28,18.28,18.16,18.23,29500.0,18.28,18.28,18.16,18.23,29500.0
2006-08-15 13:30:00,18.23,18.25,18.2,18.24,32500.0,18.23,18.25,18.2,18.24,32500.0
2006-08-15 14:00:00,18.24,18.37,18.21,18.32,61800.0,18.24,18.37,18.21,18.32,61800.0
2006-08-15 14:30:00,18.32,18.34,18.06,18.27,121800.0,18.32,18.34,18.06,18.27,121800.0
2006-08-15 15:00:00,18.29,18.29,18.25,18.27,37400.0,18.29,18.29,18.25,18.27,37400.0
2006-08-15 15:30:00,18.28,18.28,18.2,18.26,106600.0,18.28,18.28,18.2,18.26,106600.0
2006-08-16 09:30:00,18.4,18.43,18.17,18.19,33900.0,18.4,18.43,18.17,18.19,33900.0
2006-08-16 10:00:00,18.17,18.22,17.96,17.99,52600.0,18.17,18.22,17.96,17.99,52600.0
2006-08-16 10:30:00,17.99,18.11,17.95,18.08,83400.0,17.99,18.11,17.95,18.08,83400.0
2006-08-16 11:00:00,18.07,18.21,18.05,18.11,35800.0,18.07,18.21,18.05,18.11,35800.0
2006-08-16 11:30:00,18.09,18.22,18.05,18.21,54200.0,18.09,18.22,18.05,18.21,54200.0
2006-08-16 12:00:00,18.21,18.34,18.2,18.34,53300.0,18.21,18.34,18.2,18.34,53300.0
2006-08-16 12:30:00,18.35,18.35,18.23,18.34,58400.0,18.35,18.35,18.23,18.34,58400.0
2006-08-16 13:00:00,18.32,18.37,18.3,18.34,37200.0,18.32,18.37,18.3,18.34,37200.0
2006-08-16 13:30:00,18.35,18.4,18.29,18.32,56700.0,18.35,18.4,18.29,18.32,56700.0
2006-08-16 14:00:00,18.31,18.43,18.27,18.37,95400.0,18.31,18.43,18.27,18.37,95400.0
2006-08-16 14:30:00,18.37,18.5,18.37,18.49,111700.0,18.37,18.5,18.37,18.49,111700.0
2006-08-16 15:00:00,18.49,18.64,18.49,18.55,195500.0,18.49,18.64,18.49,18.55,195500.0
2006-08-16 15:30:00,18.57,18.61,18.5,18.59,178200.0,18.57,18.61,18.5,18.59,178200.0
2006-08-17 09:30:00,17.89,18.36,17.8,18.23,166700.0,17.89,18.36,17.8,18.23,166700.0
2006-08-17 10:00:00,18.26,18.35,18.11,18.14,131800.0,18.26,18.35,18.11,18.14,131800.0
2006-08-17 10:30:00,18.14,18.14,17.7,17.81,154200.0,18.14,18.14,17.7,17.81,154200.0
2006-08-17 11:00:00,17.8,17.87,17.63,17.65,140000.0,17.8,17.87,17.63,17.65,140000.0
2006-08-17 11:30:00,17.65,17.67,17.54,17.62,391300.0,17.65,17.67,17.54,17.62,391300.0
2006-08-17 12:00:00,17.63,17.85,17.61,17.85,107000.0,17.63,17.85,17.61,17.85,107000.0
2006-08-17 12:30:00,17.85,17.96,17.81,17.96,101800.0,17.85,17.96,17.81,17.96,101800.0
2006-08-17 13:00:00,17.96,17.98,17.85,17.94,104600.0,17.96,17.98,17.85,17.94,104600.0
2006-08-17 13:30:00,17.94,17.94,17.8,17.87,86700.0,17.94,17.94,17.8,17.87,86700.0
2006-08-17 14:00:00,17.88,17.98,17.8,17.8,84800.0,17.88,17.98,17.8,17.8,84800.0
2006-08-17 14:30:00,17.81,17.89,17.73,17.75,139300.0,17.81,17.89,17.73,17.75,139300.0
2006-08-17 15:00:00,17.75,17.81,17.64,17.66,223900.0,17.75,17.81,17.64,17.66,223900.0
2006-08-17 15:30:00,17.65,18.27,17.55,18.15,1277300.0,17.65,18.27,17.55,18.15,1277300.0
2006-08-18 09:30:00,18.14,18.14,17.7,17.7,132500.0,18.14,18.14,17.7,17.7,132500.0
2006-08-18 10:00:00,17.69,17.92,17.69,17.79,70700.0,17.69,17.92,17.69,17.79,70700.0
2006-08-18 10:30:00,17.79,17.91,17.78,17.79,62200.0,17.79,17.91,17.78,17.79,62200.0
2006-08-18 11:00:00,17.78,17.89,17.78,17.87,102300.0,17.78,17.89,17.78,17.87,102300.0
2006-08-18 11:30:00,17.87,17.87,17.81,17.85,38800.0,17.87,17.87,17.81,17.85,38800.0
2006-08-18 12:00:00,17.85,17.99,17.85,17.99,37300.0,17.85,17.99,17.85,17.99,37300.0
2006-08-18 12:30:00,17.99,18.0,17.96,17.98,48800.0,17.99,18.0,17.96,17.98,48800.0
2006-08-18 13:00:00,17.98,18.0,17.97,17.98,17500.0,17.98,18.0,17.97,17.98,17500.0
2006-08-18 13:30:00,17.98,18.0,17.95,17.96,36100.0,17.98,18.0,17.95,17.96,36100.0
2006-08-18 14:00:00,17.96,17.98,17.93,17.98,29800.0,17.96,17.98,17.93,17.98,29800.0
2006-08-18 14:30:00,17.98,18.01,17.97,17.98,62500.0,17.98,18.01,17.97,17.98,62500.0
2006-08-18 15:00:00,17.98,18.01,17.95,18.01,72300.0,17.98,18.01,17.95,18.01,72300.0
2006-08-18 15:30:00,18.01,18.16,17.95,18.01,280400.0,18.01,18.16,17.95,18.01,280400.0
2006-08-21 09:30:00,17.89,18.03,17.89,18.0,62300.0,17.89,18.03,17.89,18.0,62300.0
2006-08-21 10:00:00,18.01,18.03,17.98,18.0,50700.0,18.01,18.03,17.98,18.0,50700.0
2006-08-21 10:30:00,18.0,18.03,18.0,18.01,68900.0,18.0,18.03,18.0,18.01,68900.0
2006-08-21 11:00:00,18.01,18.03,18.0,18.01,76000.0,18.01,18.03,18.0,18.01,76000.0
2006-08-21 11:30:00,18.01,18.02,17.96,18.0,55500.0,18.01,18.02,17.96,18.0,55500.0
2006-08-21 12:00:00,18.0,18.01,17.98,18.0,29000.0,18.0,18.01,17.98,18.0,29000.0
2006-08-21 12:30:00,18.0,18.04,17.99,18.03,44800.0,18.0,18.04,17.99,18.03,44800.0
2006-08-21 13:00:00,18.04,18.04,18.01,18.01,52600.0,18.04,18.04,18.01,18.01,52600.0
2006-08-21 13:30:00,18.02,18.04,18.01,18.03,27900.0,18.02,18.04,18.01,18.03,27900.0
2006-08-21 14:00:00,18.03,18.04,18.02,18.03,96800.0,18.03,18.04,18.02,18.03,96800.0
2006-08-21 14:30:00,18.04,18.1,18.02,18.05,43500.0,18.04,18.1,18.02,18.05,43500.0
2006-08-21 15:00:00,18.06,18.08,18.02,18.05,51800.0,18.06,18.08,18.02,18.05,51800.0
2006-08-21 15:30:00,18.06,18.08,18.03,18.05,78900.0,18.06,18.08,18.03,18.05,78900.0
2006-08-22 09:30:00,17.93,18.0,17.87,17.99,52800.0,17.93,18.0,17.87,17.99,52800.0
2006-08-22 10:00:00,18.0,18.0,17.92,17.98,37300.0,18.0,18.0,17.92,17.98,37300.0
2006-08-22 10:30:00,17.99,18.0,17.98,17.99,35300.0,17.99,18.0,17.98,17.99,35300.0
2006-08-22 11:00:00,18.0,18.0,17.98,18.0,43000.0,18.0,18.0,17.98,18.0,43000.0
2006-08-22 11:30:00,18.0,18.02,17.99,18.01,36900.0,18.0,18.02,17.99,18.01,36900.0
2006-08-22 12:00:00,18.01,18.02,17.99,17.99,24000.0,18.01,18.02,17.99,17.99,24000.0
2006-08-22 12:30:00,17.99,18.06,17.99,18.05,70300.0,17.99,18.06,17.99,18.05,70300.0
2006-08-22 13:00:00,18.05,18.05,17.9,17.91,48900.0,18.05,18.05,17.9,17.91,48900.0
2006-08-22 13:30:00,17.91,17.93,17.89,17.93,32300.0,17.91,17.93,17.89,17.93,32300.0
2006-08-22 14:00:00,17.93,17.93,17.91,17.93,40400.0,17.93,17.93,17.91,17.93,40400.0
2006-08-22 14:30:00,17.93,18.0,17.92,18.0,64400.0,17.93,18.0,17.92,18.0,64400.0
2006-08-22 15:00:00,18.0,18.02,17.98,17.99,89300.0,18.0,18.02,17.98,17.99,89300.0
2006-08-22 15:30:00,17.98,18.06,17.98,18.0,145200.0,17.98,18.06,17.98,18.0,145200.0
2006-08-23 09:30:00,18.1,18.1,17.96,17.99,76000.0,18.1,18.1,17.96,17.99,76000.0
2006-08-23 10:00:00,17.99,18.05,17.9,18.03,110200.0,17.99,18.05,17.9,18.03,110200.0
2006-08-23 10:30:00,18.03,18.08,18.02,18.06,67100.0,18.03,18.08,18.02,18.06,67100.0
2006-08-23 11:00:00,18.05,18.06,18.0,18.05,121000.0,18.05,18.06,18.0,18.05,121000.0
2006-08-23 11:30:00,18.05,18.14,18.04,18.13,57000.0,18.05,18.14,18.04,18.13,57000.0
2006-08-23 12:00:00,18.12,18.16,18.12,18.15,44300.0,18.12,18.16,18.12,18.15,44300.0
2006-08-23 12:30:00,18.15,18.25,18.14,18.23,48600.0,18.15,18.25,18.14,18.23,48600.0
2006-08-23 13:00:00,18.24,18.26,18.21,18.25,85400.0,18.24,18.26,18.21,18.25,85400.0
2006-08-23 13:30:00,18.25,18.28,18.21,18.23,196200.0,18.25,18.28,18.21,18.23,196200.0
2006-08-23 14:00:00,18.23,18.34,18.23,18.33,81700.0,18.23,18.34,18.23,18.33,81700.0
2006-08-23 14:30:00,18.32,18.52,18.31,18.48,127100.0,18.32,18.52,18.31,18.48,127100.0
2006-08-23 15:00:00,18.48,18.49,18.33,18.42,224500.0,18.48,18.49,18.33,18.42,224500.0
2006-08-23 15:30:00,18.42,18.48,18.39,18.48,252800.0,18.42,18.48,18.39,18.48,252800.0
2006-08-24 09:30:00,18.5,18.75,18.5,18.55,106400.0,18.5,18.75,18.5,18.55,106400.0
2006-08-24 10:00:00,18.54,18.54,18.45,18.47,64000.0,18.54,18.54,18.45,18.47,64000.0
2006-08-24 10:30:00,18.48,18.48,18.38,18.4,74600.0,18.48,18.48,18.38,18.4,74600.0
2006-08-24 11:00:00,18.41,18.44,18.37,18.39,57100.0,18.41,18.44,18.37,18.39,57100.0
2006-08-24 11:30:00,18.38,18.44,18.35,18.43,66900.0,18.38,18.44,18.35,18.43,66900.0
2006-08-24 12:00:00,18.42,18.45,18.39,18.39,64000.0,18.42,18.45,18.39,18.39,64000.0
2006-08-24 12:30:00,18.37,18.45,18.36,18.4,56400.0,18.37,18.45,18.36,18.4,56400.0
2006-08-24 13:00:00,18.39,18.47,18.39,18.45,69900.0,18.39,18.47,18.39,18.45,69900.0
2006-08-24 13:30:00,18.46,18.46,18.39,18.44,38200.0,18.46,18.46,18.39,18.44,38200.0
2006-08-24 14:00:00,18.42,18.46,18.42,18.45,58700.0,18.42,18.46,18.42,18.45,58700.0
2006-08-24 14:30:00,18.45,18.47,18.43,18.46,140400.0,18.45,18.47,18.43,18.46,140400.0
2006-08-24 15:00:00,18.47,18.48,18.4,18.47,136100.0,18.47,18.48,18.4,18.47,136100.0
2006-08-24 15:30:00,18.47,18.55,18.45,18.54,223700.0,18.47,18.55,18.45,18.54,223700.0
2006-08-25 09:30:00,18.55,18.63,18.35,18.62,42200.0,18.55,18.63,18.35,18.62,42200.0
2006-08-25 10:00:00,18.61,18.62,18.48,18.48,84600.0,18.61,18.62,18.48,18.48,84600.0
2006-08-25 10:30:00,18.48,18.5,18.45,18.47,55000.0,18.48,18.5,18.45,18.47,55000.0
2006-08-25 11:00:00,18.47,18.5,18.45,18.48,38000.0,18.47,18.5,18.45,18.48,38000.0
2006-08-25 11:30:00,18.46,18.5,18.42,18.48,38100.0,18.46,18.5,18.42,18.48,38100.0
2006-08-25 12:00:00,18.49,18.52,18.47,18.52,49300.0,18.49,18.52,18.47,18.52,49300.0
2006-08-25 12:30:00,18.52,18.56,18.52,18.56,36700.0,18.52,18.56,18.52,18.56,36700.0
2006-08-25 13:00:00,18.56,18.58,18.51,18.57,366300.0,18.56,18.58,18.51,18.57,366300.0
2006-08-25 13:30:00,18.57,18.58,18.55,18.56,35400.0,18.57,18.58,18.55,18.56,35400.0
2006-08-25 14:00:00,18.56,18.56,18.51,18.55,43700.0,18.56,18.56,18.51,18.55,43700.0
2006-08-25 14:30:00,18.55,18.55,18.49,18.5,43200.0,18.55,18.55,18.49,18.5,43200.0
2006-08-25 15:00:00,18.5,18.51,18.47,18.49,56600.0,18.5,18.51,18.47,18.49,56600.0
2006-08-25 15:30:00,18.49,18.51,18.45,18.48,96500.0,18.49,18.51,18.45,18.48,96500.0
2006-08-28 09:30:00,18.39,18.57,18.3,18.55,35300.0,18.39,18.57,18.3,18.55,35300.0
2006-08-28 10:00:00,18.54,18.67,18.53,18.67,35300.0,18.54,18.67,18.53,18.67,35300.0
2006-08-28 10:30:00,18.67,18.71,18.65,18.65,21500.0,18.67,18.71,18.65,18.65,21500.0
2006-08-28 11:00:00,18.65,18.67,18.63,18.64,20700.0,18.65,18.67,18.63,18.64,20700.0
2006-08-28 11:30:00,18.64,18.69,18.6,18.68,20500.0,18.64,18.69,18.6,18.68,20500.0
2006-08-28 12:00:00,18.68,18.69,18.63,18.66,21100.0,18.68,18.69,18.63,18.66,21100.0
2006-08-28 12:30:00,18.66,18.67,18.64,18.66,14900.0,18.66,18.67,18.64,18.66,14900.0
2006-08-28 13:00:00,18.66,18.67,18.65,18.66,9200.0,18.66,18.67,18.65,18.66,9200.0
2006-08-28 13:30:00,18.67,18.69,18.65,18.69,21600.0,18.67,18.69,18.65,18.69,21600.0
2006-08-28 14:00:00,18.69,18.7,18.67,18.69,26200.0,18.69,18.7,18.67,18.69,26200.0
2006-08-28 14:30:00,18.69,18.69,18.64,18.68,24600.0,18.69,18.69,18.64,18.68,24600.0
2006-08-28 15:00:00,18.68,18.68,18.64,18.66,36100.0,18.68,18.68,18.64,18.66,36100.0
2006-08-28 15:30:00,18.66,18.74,18.63,18.73,156400.0,18.66,18.74,18.63,18.73,156400.0
2006-08-29 09:30:00,18.7,18.75,18.66,18.72,29100.0,18.7,18.75,18.66,18.72,29100.0
2006-08-29 10:00:00,18.72,18.72,18.66,18.71,58500.0,18.72,18.72,18.66,18.71,58500.0
2006-08-29 10:30:00,18.7,18.79,18.69,18.77,123200.0,18.7,18.79,18.69,18.77,123200.0
2006-08-29 11:00:00,18.77,18.88,18.77,18.81,111200.0,18.77,18.88,18.77,18.81,111200.0
2006-08-29 11:30:00,18.82,18.93,18.82,18.92,126800.0,18.82,18.93,18.82,18.92,126800.0
2006-08-29 12:00:00,18.92,18.92,18.89,18.9,66800.0,18.92,18.92,18.89,18.9,66800.0
2006-08-29 12:30:00,18.89,18.9,18.83,18.83,72600.0,18.89,18.9,18.83,18.83,72600.0
2006-08-29 13:00:00,18.83,18.85,18.83,18.85,27600.0,18.83,18.85,18.83,18.85,27600.0
2006-08-29 13:30:00,18.84,18.87,18.84,18.85,42200.0,18.84,18.87,18.84,18.85,42200.0
2006-08-29 14:00:00,18.85,19.01,18.82,18.98,123000.0,18.85,19.01,18.82,18.98,123000.0
2006-08-29 14:30:00,18.99,19.0,18.98,18.99,56500.0,18.99,19.0,18.98,18.99,56500.0
2006-08-29 15:00:00,18.99,19.01,18.98,19.0,74300.0,18.99,19.01,18.98,19.0,74300.0
2006-08-29 15:30:00,19.0,19.03,18.99,19.01,101600.0,19.0,19.03,18.99,19.01,101600.0
2006-08-30 09:30:00,19.05,19.06,18.98,19.04,62600.0,19.05,19.06,18.98,19.04,62600.0
2006-08-30 10:00:00,19.04,19.06,18.98,18.98,48200.0,19.04,19.06,18.98,18.98,48200.0
2006-08-30 10:30:00,18.98,19.02,18.96,18.99,26900.0,18.98,19.02,18.96,18.99,26900.0
2006-08-30 11:00:00,18.99,19.06,18.97,19.03,30800.0,18.99,19.06,18.97,19.03,30800.0
2006-08-30 11:30:00,19.03,19.08,19.01,19.04,27600.0,19.03,19.08,19.01,19.04,27600.0
2006-08-30 12:00:00,19.04,19.04,19.02,19.02,12800.0,19.04,19.04,19.02,19.02,12800.0
2006-08-30 12:30:00,19.03,19.09,19.02,19.07,37800.0,19.03,19.09,19.02,19.07,37800.0
2006-08-30 13:00:00,19.06,19.06,19.0,19.0,14800.0,19.06,19.06,19.0,19.0,14800.0
2006-08-30 13:30:00,19.0,19.02,18.95,18.99,22500.0,19.0,19.02,18.95,18.99,22500.0
2006-08-30 14:00:00,19.0,19.02,18.97,19.0,22800.0,19.0,19.02,18.97,19.0,22800.0
2006-08-30 14:30:00,19.0,19.0,18.93,18.99,25800.0,19.0,19.0,18.93,18.99,25800.0
2006-08-30 15:00:00,18.99,19.06,18.98,19.04,38000.0,18.99,19.06,18.98,19.04,38000.0
2006-08-30 15:30:00,19.05,19.06,18.97,19.02,74800.0,19.05,19.06,18.97,19.02,74800.0
2006-08-31 09:30:00,19.06,19.15,18.9,19.07,77700.0,19.06,19.15,18.9,19.07,77700.0
2006-08-31 10:00:00,19.06,19.09,18.91,18.95,52200.0,19.06,19.09,18.91,18.95,52200.0
2006-08-31 10:30:00,18.95,19.03,18.93,18.99,34500.0,18.95,19.03,18.93,18.99,34500.0
2006-08-31 11:00:00,18.99,19.04,18.99,19.02,32200.0,18.99,19.04,18.99,19.02,32200.0
2006-08-31 11:30:00,19.02,19.03,18.97,18.97,17500.0,19.02,19.03,18.97,18.97,17500.0
2006-08-31 12:00:00,18.97,18.98,18.93,18.93,8800.0,18.97,18.98,18.93,18.93,8800.0
2006-08-31 12:30:00,18.93,18.97,18.92,18.97,16100.0,18.93,18.97,18.92,18.97,16100.0
2006-08-31 13:00:00,18.95,18.97,18.9,18.9,22400.0,18.95,18.97,18.9,18.9,22400.0
2006-08-31 13:30:00,18.9,18.93,18.9,18.93,14400.0,18.9,18.93,18.9,18.93,14400.0
2006-08-31 14:00:00,18.92,18.94,18.91,18.91,12900.0,18.92,18.94,18.91,18.91,12900.0
2006-08-31 14:30:00,18.92,18.95,18.91,18.93,24700.0,18.92,18.95,18.91,18.93,24700.0
2006-08-31 15:00:00,18.93,18.95,18.92,18.95,25800.0,18.93,18.95,18.92,18.95,25800.0
2006-08-31 15:30:00,18.94,18.98,18.9,18.96,104000.0,18.94,18.98,18.9,18.96,104000.0
2006-09-01 09:30:00,18.75,18.89,18.74,18.89,107000.0,18.75,18.89,18.74,18.89,107000.0
2006-09-01 10:00:00,18.85,18.88,18.75,18.82,102700.0,18.85,18.88,18.75,18.82,102700.0
2006-09-01 10:30:00,18.8,18.8,18.66,18.69,92600.0,18.8,18.8,18.66,18.69,92600.0
2006-09-01 11:00:00,18.69,18.7,18.65,18.67,42400.0,18.69,18.7,18.65,18.67,42400.0
2006-09-01 11:30:00,18.68,18.71,18.63,18.7,40800.0,18.68,18.71,18.63,18.7,40800.0
2006-09-01 12:00:00,18.7,18.77,18.7,18.77,30300.0,18.7,18.77,18.7,18.77,30300.0
2006-09-01 12:30:00,18.76,18.78,18.71,18.72,35200.0,18.76,18.78,18.71,18.72,35200.0
2006-09-01 13:00:00,18.73,18.77,18.71,18.74,44000.0,18.73,18.77,18.71,18.74,44000.0
2006-09-01 13:30:00,18.74,18.75,18.73,18.75,32800.0,18.74,18.75,18.73,18.75,32800.0
2006-09-01 14:00:00,18.74,18.75,18.73,18.74,30900.0,18.74,18.75,18.73,18.74,30900.0
2006-09-01 14:30:00,18.75,18.75,18.73,18.74,29400.0,18.75,18.75,18.73,18.74,29400.0
2006-09-01 15:00:00,18.74,18.75,18.72,18.74,37600.0,18.74,18.75,18.72,18.74,37600.0
2006-09-01 15:30:00,18.74,18.77,18.69,18.71,76200.0,18.74,18.77,18.69,18.71,76200.0
2006-09-05 09:30:00,18.61,18.8,18.61,18.78,98400.0,18.61,18.8,18.61,18.78,98400.0
2006-09-05 10:00:00,18.78,18.89,18.78,18.88,59200.0,18.78,18.89,18.78,18.88,59200.0
2006-09-05 10:30:00,18.88,18.89,18.86,18.88,37900.0,18.88,18.89,18.86,18.88,37900.0
2006-09-05 11:00:00,18.89,18.94,18.88,18.93,49200.0,18.89,18.94,18.88,18.93,49200.0
2006-09-05 11:30:00,18.93,18.96,18.92,18.94,34800.0,18.93,18.96,18.92,18.94,34800.0
2006-09-05 12:00:00,18.95,18.99,18.94,18.98,36700.0,18.95,18.99,18.94,18.98,36700.0
2006-09-05 12:30:00,18.98,18.99,18.97,18.97,27700.0,18.98,18.99,18.97,18.97,27700.0
2006-09-05 13:00:00,18.97,18.99,18.97,18.97,24800.0,18.97,18.99,18.97,18.97,24800.0
2006-09-05 13:30:00,18.98,18.98,18.95,18.96,27200.0,18.98,18.98,18.95,18.96,27200.0
2006-09-05 14:00:00,18.96,18.98,18.94,18.96,38700.0,18.96,18.98,18.94,18.96,38700.0
2006-09-05 14:30:00,18.97,18.98,18.94,18.96,27100.0,18.97,18.98,18.94,18.96,27100.0
2006-09-05 15:00:00,18.97,18.97,18.95,18.96,27400.0,18.97,18.97,18.95,18.96,27400.0
2006-09-05 15:30:00,18.96,18.97,18.9,18.9,54800.0,18.96,18.97,18.9,18.9,54800.0
2006-09-06 09:30:00,18.74,18.89,18.61,18.65,53400.0,18.74,18.89,18.61,18.65,53400.0
2006-09-06 10:00:00,18.65,18.65,18.58,18.58,26300.0,18.65,18.65,18.58,18.58,26300.0
2006-09-06 10:30:00,18.58,18.6,18.56,18.58,23100.0,18.58,18.6,18.56,18.58,23100.0
2006-09-06 11:00:00,18.59,18.65,18.59,18.64,20700.0,18.59,18.65,18.59,18.64,20700.0
2006-09-06 11:30:00,18.65,18.65,18.53,18.54,26300.0,18.65,18.65,18.53,18.54,26300.0
2006-09-06 12:00:00,18.53,18.54,18.5,18.5,22200.0,18.53,18.54,18.5,18.5,22200.0
2006-09-06 12:30:00,18.5,18.54,18.5,18.53,18700.0,18.5,18.54,18.5,18.53,18700.0
2006-09-06 13:00:00,18.53,18.57,18.5,18.57,21800.0,18.53,18.57,18.5,18.57,21800.0
2006-09-06 13:30:00,18.57,18.59,18.56,18.57,20300.0,18.57,18.59,18.56,18.57,20300.0
2006-09-06 14:00:00,18.56,18.59,18.54,18.59,20400.0,18.56,18.59,18.54,18.59,20400.0
2006-09-06 14:30:00,18.59,18.62,18.52,18.52,31300.0,18.59,18.62,18.52,18.52,31300.0
2006-09-06 15:00:00,18.52,18.54,18.49,18.51,43000.0,18.52,18.54,18.49,18.51,43000.0
2006-09-06 15:30:00,18.51,18.54,18.5,18.54,41200.0,18.51,18.54,18.5,18.54,41200.0
2006-09-07 09:30:00,18.44,18.53,18.42,18.5,33200.0,18.44,18.53,18.42,18.5,33200.0
2006-09-07 10:00:00,18.51,18.53,18.36,18.37,32300.0,18.51,18.53,18.36,18.37,32300.0
2006-09-07 10:30:00,18.37,18.4,18.36,18.39,25700.0,18.37,18.4,18.36,18.39,25700.0
2006-09-07 11:00:00,18.39,18.45,18.38,18.42,38500.0,18.39,18.45,18.38,18.42,38500.0
2006-09-07 11:30:00,18.42,18.49,18.4,18.48,56300.0,18.42,18.49,18.4,18.48,56300.0
2006-09-07 12:00:00,18.49,18.52,18.45,18.46,61800.0,18.49,18.52,18.45,18.46,61800.0
2006-09-07 12:30:00,18.46,18.46,18.35,18.41,69800.0,18.46,18.46,18.35,18.41,69800.0
2006-09-07 13:00:00,18.41,18.5,18.41,18.5,43800.0,18.41,18.5,18.41,18.5,43800.0
2006-09-07 13:30:00,18.5,18.66,18.49,18.63,52200.0,18.5,18.66,18.49,18.63,52200.0
2006-09-07 14:00:00,18.63,18.63,18.51,18.53,45000.0,18.63,18.63,18.51,18.53,45000.0
2006-09-07 14:30:00,18.52,18.53,18.45,18.53,45700.0,18.52,18.53,18.45,18.53,45700.0
2006-09-07 15:00:00,18.53,18.53,18.38,18.44,73300.0,18.53,18.53,18.38,18.44,73300.0
2006-09-07 15:30:00,18.44,18.45,18.37,18.38,62300.0,18.44,18.45,18.37,18.38,62300.0
2006-09-08 09:30:00,18.32,18.58,18.32,18.46,35600.0,18.32,18.58,18.32,18.46,35600.0
2006-09-08 10:00:00,18.45,18.49,18.44,18.48,15500.0,18.45,18.49,18.44,18.48,15500.0
2006-09-08 10:30:00,18.49,18.5,18.41,18.5,20500.0,18.49,18.5,18.41,18.5,20500.0
2006-09-08 11:00:00,18.5,18.6,18.5,18.6,27500.0,18.5,18.6,18.5,18.6,27500.0
2006-09-08 11:30:00,18.6,18.63,18.59,18.63,16900.0,18.6,18.63,18.59,18.63,16900.0
2006-09-08 12:00:00,18.63,18.66,18.62,18.66,24700.0,18.63,18.66,18.62,18.66,24700.0
2006-09-08 12:30:00,18.66,18.67,18.65,18.67,18000.0,18.66,18.67,18.65,18.67,18000.0
2006-09-08 13:00:00,18.67,18.7,18.65,18.7,28200.0,18.67,18.7,18.65,18.7,28200.0
2006-09-08 13:30:00,18.7,18.77,18.69,18.77,24800.0,18.7,18.77,18.69,18.77,24800.0
2006-09-08 14:00:00,18.77,18.79,18.76,18.76,24400.0,18.77,18.79,18.76,18.76,24400.0
2006-09-08 14:30:00,18.76,18.79,18.76,18.79,21900.0,18.76,18.79,18.76,18.79,21900.0
2006-09-08 15:00:00,18.79,18.83,18.77,18.83,42900.0,18.79,18.83,18.77,18.83,42900.0
2006-09-08 15:30:00,18.83,18.84,18.81,18.83,64900.0,18.83,18.84,18.81,18.83,64900.0
2006-09-11 09:30:00,18.67,18.79,18.64,18.74,53100.0,18.67,18.79,18.64,18.74,53100.0
2006-09-11 10:00:00,18.74,18.77,18.67,18.67,30900.0,18.74,18.77,18.67,18.67,30900.0
2006-09-11 10:30:00,18.66,18.73,18.62,18.71,21500.0,18.66,18.73,18.62,18.71,21500.0
2006-09-11 11:00:00,18.72,18.81,18.7,18.79,24900.0,18.72,18.81,18.7,18.79,24900.0
2006-09-11 11:30:00,18.79,18.8,18.75,18.75,12400.0,18.79,18.8,18.75,18.75,12400.0
2006-09-11 12:00:00,18.76,18.88,18.75,18.84,28400.0,18.76,18.88,18.75,18.84,28400.0
2006-09-11 12:30:00,18.85,18.86,18.81,18.85,14500.0,18.85,18.86,18.81,18.85,14500.0
2006-09-11 13:00:00,18.85,18.96,18.84,18.95,25200.0,18.85,18.96,18.84,18.95,25200.0
2006-09-11 13:30:00,18.95,18.97,18.93,18.97,19700.0,18.95,18.97,18.93,18.97,19700.0
2006-09-11 14:00:00,18.97,18.97,18.89,18.9,28200.0,18.97,18.97,18.89,18.9,28200.0
2006-09-11 14:30:00,18.89,18.92,18.87,18.9,26500.0,18.89,18.92,18.87,18.9,26500.0
2006-09-11 15:00:00,18.9,18.9,18.79,18.82,23000.0,18.9,18.9,18.79,18.82,23000.0
2006-09-11 15:30:00,18.82,18.88,18.82,18.86,55300.0,18.82,18.88,18.82,18.86,55300.0
2006-09-12 09:30:00,18.81,18.99,18.69,18.94,47000.0,18.81,18.99,18.69,18.94,47000.0
2006-09-12 10:00:00,18.95,19.0,18.95,18.98,29600.0,18.95,19.0,18.95,18.98,29600.0
2006-09-12 10:30:00,18.97,19.0,18.97,19.0,28300.0,18.97,19.0,18.97,19.0,28300.0
2006-09-12 11:00:00,19.0,19.08,19.0,19.04,48000.0,19.0,19.08,19.0,19.04,48000.0
2006-09-12 11:30:00,19.05,19.1,19.04,19.08,23100.0,19.05,19.1,19.04,19.08,23100.0
2006-09-12 12:00:00,19.09,19.1,19.03,19.1,40900.0,19.09,19.1,19.03,19.1,40900.0
2006-09-12 12:30:00,19.1,19.15,19.03,19.15,54700.0,19.1,19.15,19.03,19.15,54700.0
2006-09-12 13:00:00,19.14,19.16,19.11,19.12,24700.0,19.14,19.16,19.11,19.12,24700.0
2006-09-12 13:30:00,19.12,19.18,19.1,19.13,39700.0,19.12,19.18,19.1,19.13,39700.0
2006-09-12 14:00:00,19.14,19.2,19.12,19.19,26900.0,19.14,19.2,19.12,19.19,26900.0
2006-09-12 14:30:00,19.19,19.26,19.19,19.25,35700.0,19.19,19.26,19.19,19.25,35700.0
2006-09-12 15:00:00,19.25,19.25,19.21,19.25,29000.0,19.25,19.25,19.21,19.25,29000.0
2006-09-12 15:30:00,19.25,19.3,19.24,19.29,62400.0,19.25,19.3,19.24,19.29,62400.0
2006-09-13 09:30:00,19.25,19.35,19.21,19.3,49800.0,19.25,19.35,19.21,19.3,49800.0
2006-09-13 10:00:00,19.3,19.34,19.2,19.3,29600.0,19.3,19.34,19.2,19.3,29600.0
2006-09-13 10:30:00,19.29,19.29,19.21,19.28,34500.0,19.29,19.29,19.21,19.28,34500.0
2006-09-13 11:00:00,19.29,19.33,19.19,19.24,26900.0,19.29,19.33,19.19,19.24,26900.0
2006-09-13 11:30:00,19.24,19.25,19.2,19.23,17200.0,19.24,19.25,19.2,19.23,17200.0
2006-09-13 12:00:00,19.25,19.27,19.21,19.21,18700.0,19.25,19.27,19.21,19.21,18700.0
2006-09-13 12:30:00,19.22,19.23,19.19,19.23,14300.0,19.22,19.23,19.19,19.23,14300.0
2006-09-13 13:00:00,19.24,19.25,19.2,19.22,15900.0,19.24,19.25,19.2,19.22,15900.0
2006-09-13 13:30:00,19.22,19.28,19.2,19.2,23300.0,19.22,19.28,19.2,19.2,23300.0
2006-09-13 14:00:00,19.2,19.2,19.15,19.16,22600.0,19.2,19.2,19.15,19.16,22600.0
2006-09-13 14:30:00,19.17,19.25,19.15,19.25,29800.0,19.17,19.25,19.15,19.25,29800.0
2006-09-13 15:00:00,19.25,19.25,19.2,19.22,23800.0,19.25,19.25,19.2,19.22,23800.0
2006-09-13 15:30:00,19.22,19.36,19.21,19.33,140300.0,19.22,19.36,19.21,19.33,140300.0
2006-09-14 09:30:00,19.34,19.39,19.29,19.37,40000.0,19.34,19.39,19.29,19.37,40000.0
2006-09-14 10:00:00,19.37,19.42,19.32,19.4,33700.0,19.37,19.42,19.32,19.4,33700.0
2006-09-14 10:30:00,19.4,19.44,19.39,19.43,45200.0,19.4,19.44,19.39,19.43,45200.0
2006-09-14 11:00:00,19.43,19.66,19.43,19.66,96700.0,19.43,19.66,19.43,19.66,96700.0
2006-09-14 11:30:00,19.66,19.76,19.65,19.76,84600.0,19.66,19.76,19.65,19.76,84600.0
2006-09-14 12:00:00,19.75,19.76,19.66,19.71,59000.0,19.75,19.76,19.66,19.71,59000.0
2006-09-14 12:30:00,19.71,19.76,19.7,19.76,26800.0,19.71,19.76,19.7,19.76,26800.0
2006-09-14 13:00:00,19.75,19.76,19.67,19.68,25300.0,19.75,19.76,19.67,19.68,25300.0
2006-09-14 13:30:00,19.68,19.69,19.66,19.68,34500.0,19.68,19.69,19.66,19.68,34500.0
2006-09-14 14:00:00,19.68,19.68,19.54,19.55,50000.0,19.68,19.68,19.54,19.55,50000.0
2006-09-14 14:30:00,19.56,19.6,19.47,19.49,40400.0,19.56,19.6,19.47,19.49,40400.0
2006-09-14 15:00:00,19.48,19.55,19.47,19.55,47100.0,19.48,19.55,19.47,19.55,47100.0
2006-09-14 15:30:00,19.55,19.64,19.54,19.61,143100.0,19.55,19.64,19.54,19.61,143100.0
2006-09-15 09:30:00,19.66,19.8,19.6,19.6,318400.0,19.66,19.8,19.6,19.6,318400.0
2006-09-15 10:00:00,19.6,19.61,19.52,19.52,27400.0,19.6,19.61,19.52,19.52,27400.0
2006-09-15 10:30:00,19.52,19.61,19.5,19.57,24900.0,19.52,19.61,19.5,19.57,24900.0
2006-09-15 11:00:00,19.57,19.57,19.48,19.51,55500.0,19.57,19.57,19.48,19.51,55500.0
2006-09-15 11:30:00,19.5,19.55,19.49,19.53,27600.0,19.5,19.55,19.49,19.53,27600.0
2006-09-15 12:00:00,19.53,19.59,19.52,19.58,18700.0,19.53,19.59,19.52,19.58,18700.0
2006-09-15 12:30:00,19.57,19.58,19.51,19.52,25300.0,19.57,19.58,19.51,19.52,25300.0
2006-09-15 13:00:00,19.52,19.55,19.51,19.53,21100.0,19.52,19.55,19.51,19.53,21100.0
2006-09-15 13:30:00,19.53,19.58,19.53,19.56,18600.0,19.53,19.58,19.53,19.56,18600.0
2006-09-15 14:00:00,19.56,19.6,19.56,19.59,19400.0,19.56,19.6,19.56,19.59,19400.0
2006-09-15 14:30:00,19.6,19.61,19.57,19.57,33600.0,19.6,19.61,19.57,19.57,33600.0
2006-09-15 15:00:00,19.57,19.57,19.51,19.56,27200.0,19.57,19.57,19.51,19.56,27200.0
2006-09-15 15:30:00,19.55,19.56,19.46,19.47,91200.0,19.55,19.56,19.46,19.47,91200.0
2006-09-18 09:30:00,19.43,19.53,19.34,19.53,28000.0,19.43,19.53,19.34,19.53,28000.0
2006-09-18 10:00:00,19.53,19.65,19.5,19.64,41000.0,19.53,19.65,19.5,19.64,41000.0
2006-09-18 10:30:00,19.63,19.63,19.51,19.52,23500.0,19.63,19.63,19.51,19.52,23500.0
2006-09-18 11:00:00,19.52,19.53,19.5,19.52,26100.0,19.52,19.53,19.5,19.52,26100.0
2006-09-18 11:30:00,19.53,19.66,19.53,19.64,22000.0,19.53,19.66,19.53,19.64,22000.0
2006-09-18 12:00:00,19.63,19.64,19.6,19.62,29300.0,19.63,19.64,19.6,19.62,29300.0
2006-09-18 12:30:00,19.62,19.66,19.61,19.65,23800.0,19.62,19.66,19.61,19.65,23800.0
2006-09-18 13:00:00,19.65,19.65,19.61,19.61,26800.0,19.65,19.65,19.61,19.61,26800.0
2006-09-18 13:30:00,19.61,19.62,19.52,19.52,23300.0,19.61,19.62,19.52,19.52,23300.0
2006-09-18 14:00:00,19.52,19.54,19.51,19.52,20400.0,19.52,19.54,19.51,19.52,20400.0
2006-09-18 14:30:00,19.52,19.52,19.46,19.47,25800.0,19.52,19.52,19.46,19.47,25800.0
2006-09-18 15:00:00,19.47,19.47,19.37,19.44,31500.0,19.47,19.47,19.37,19.44,31500.0
2006-09-18 15:30:00,19.44,19.45,19.38,19.42,57900.0,19.44,19.45,19.38,19.42,57900.0
2006-09-19 09:30:00,19.32,19.48,19.26,19.35,62800.0,19.32,19.48,19.26,19.35,62800.0
2006-09-19 10:00:00,19.37,19.4,19.28,19.37,44100.0,19.37,19.4,19.28,19.37,44100.0
2006-09-19 10:30:00,19.38,19.42,19.33,19.4,39000.0,19.38,19.42,19.33,19.4,39000.0
2006-09-19 11:00:00,19.4,19.42,19.36,19.38,25700.0,19.4,19.42,19.36,19.38,25700.0
2006-09-19 11:30:00,19.39,19.39,19.11,19.15,36100.0,19.39,19.39,19.11,19.15,36100.0
2006-09-19 12:00:00,19.15,19.19,19.11,19.12,33200.0,19.15,19.19,19.11,19.12,33200.0
2006-09-19 12:30:00,19.12,19.22,19.12,19.22,18000.0,19.12,19.22,19.12,19.22,18000.0
2006-09-19 13:00:00,19.21,19.23,19.16,19.18,12600.0,19.21,19.23,19.16,19.18,12600.0
2006-09-19 13:30:00,19.18,19.24,19.15,19.23,18800.0,19.18,19.24,19.15,19.23,18800.0
2006-09-19 14:00:00,19.23,19.29,19.2,19.27,23700.0,19.23,19.29,19.2,19.27,23700.0
2006-09-19 14:30:00,19.28,19.3,19.25,19.27,30800.0,19.28,19.3,19.25,19.27,30800.0
2006-09-19 15:00:00,19.28,19.36,19.24,19.33,27100.0,19.28,19.36,19.24,19.33,27100.0
2006-09-19 15:30:00,19.34,19.39,19.34,19.37,42000.0,19.34,19.39,19.34,19.37,42000.0
2006-09-20 09:30:00,19.46,19.75,19.46,19.72,48200.0,19.46,19.75,19.46,19.72,48200.0
2006-09-20 10:00:00,19.72,19.74,19.64,19.71,60500.0,19.72,19.74,19.64,19.71,60500.0
2006-09-20 10:30:00,19.71,19.75,19.69,19.72,37600.0,19.71,19.75,19.69,19.72,37600.0
2006-09-20 11:00:00,19.71,19.74,19.67,19.67,28000.0,19.71,19.74,19.67,19.67,28000.0
2006-09-20 11:30:00,19.68,19.7,19.63,19.64,21300.0,19.68,19.7,19.63,19.64,21300.0
2006-09-20 12:00:00,19.64,19.71,19.63,19.7,11700.0,19.64,19.71,19.63,19.7,11700.0
2006-09-20 12:30:00,19.7,19.73,19.69,19.73,16500.0,19.7,19.73,19.69,19.73,16500.0
2006-09-20 13:00:00,19.72,19.75,19.71,19.74,17100.0,19.72,19.75,19.71,19.74,17100.0
2006-09-20 13:30:00,19.74,19.81,19.73,19.8,32800.0,19.74,19.81,19.73,19.8,32800.0
2006-09-20 14:00:00,19.8,19.85,19.61,19.78,45200.0,19.8,19.85,19.61,19.78,45200.0
2006-09-20 14:30:00,19.78,19.84,19.77,19.81,27000.0,19.78,19.84,19.77,19.81,27000.0
2006-09-20 15:00:00,19.81,19.84,19.8,19.82,31700.0,19.81,19.84,19.8,19.82,31700.0
2006-09-20 15:30:00,19.82,19.84,19.79,19.8,61500.0,19.82,19.84,19.79,19.8,61500.0
2006-09-21 09:30:00,19.79,19.83,19.59,19.78,44700.0,19.79,19.83,19.59,19.78,44700.0
2006-09-21 10:00:00,19.79,19.79,19.74,19.77,27700.0,19.79,19.79,19.74,19.77,27700.0
2006-09-21 10:30:00,19.77,19.77,19.65,19.71,41300.0,19.77,19.77,19.65,19.71,41300.0
2006-09-21 11:00:00,19.7,19.78,19.7,19.72,30100.0,19.7,19.78,19.7,19.72,30100.0
2006-09-21 11:30:00,19.72,19.75,19.7,19.73,20300.0,19.72,19.75,19.7,19.73,20300.0
2006-09-21 12:00:00,19.74,19.76,19.64,19.66,26600.0,19.74,19.76,19.64,19.66,26600.0
2006-09-21 12:30:00,19.66,19.7,19.63,19.63,16700.0,19.66,19.7,19.63,19.63,16700.0
2006-09-21 13:00:00,19.64,19.68,19.6,19.66,16000.0,19.64,19.68,19.6,19.66,16000.0
2006-09-21 13:30:00,19.66,19.76,19.64,19.73,20000.0,19.66,19.76,19.64,19.73,20000.0
2006-09-21 14:00:00,19.73,19.73,19.58,19.6,17800.0,19.73,19.73,19.58,19.6,17800.0
2006-09-21 14:30:00,19.59,19.64,19.58,19.58,21800.0,19.59,19.64,19.58,19.58,21800.0
2006-09-21 15:00:00,19.58,19.62,19.57,19.61,24300.0,19.58,19.62,19.57,19.61,24300.0
2006-09-21 15:30:00,19.61,19.68,19.6,19.62,64100.0,19.61,19.68,19.6,19.62,64100.0
2006-09-22 09:30:00,19.5,19.56,19.38,19.44,28900.0,19.5,19.56,19.38,19.44,28900.0
2006-09-22 10:00:00,19.46,19.51,19.34,19.42,30700.0,19.46,19.51,19.34,19.42,30700.0
2006-09-22 10:30:00,19.42,19.45,19.4,19.41,19700.0,19.42,19.45,19.4,19.41,19700.0
2006-09-22 11:00:00,19.41,19.45,19.38,19.44,21200.0,19.41,19.45,19.38,19.44,21200.0
2006-09-22 11:30:00,19.45,19.51,19.45,19.5,20900.0,19.45,19.51,19.45,19.5,20900.0
2006-09-22 12:00:00,19.5,19.52,19.44,19.51,49700.0,19.5,19.52,19.44,19.51,49700.0
2006-09-22 12:30:00,19.5,19.53,19.47,19.51,25300.0,19.5,19.53,19.47,19.51,25300.0
2006-09-22 13:00:00,19.52,19.61,19.51,19.59,28000.0,19.52,19.61,19.51,19.59,28000.0
2006-09-22 13:30:00,19.59,19.6,19.54,19.57,30700.0,19.59,19.6,19.54,19.57,30700.0
2006-09-22 14:00:00,19.57,19.63,19.54,19.6,41700.0,19.57,19.63,19.54,19.6,41700.0
2006-09-22 14:30:00,19.6,19.64,19.58,19.62,34400.0,19.6,19.64,19.58,19.62,34400.0
2006-09-22 15:00:00,19.62,19.73,19.59,19.71,64800.0,19.62,19.73,19.59,19.71,64800.0
2006-09-22 15:30:00,19.71,19.72,19.63,19.66,68300.0,19.71,19.72,19.63,19.66,68300.0
2006-09-25 09:30:00,19.72,19.76,19.53,19.59,38700.0,19.72,19.76,19.53,19.59,38700.0
2006-09-25 10:00:00,19.59,19.67,19.5,19.5,33100.0,19.59,19.67,19.5,19.5,33100.0
2006-09-25 10:30:00,19.5,19.56,19.47,19.51,29400.0,19.5,19.56,19.47,19.51,29400.0
2006-09-25 11:00:00,19.51,19.61,19.49,19.61,22400.0,19.51,19.61,19.49,19.61,22400.0
2006-09-25 11:30:00,19.61,19.65,19.61,19.63,20400.0,19.61,19.65,19.61,19.63,20400.0
2006-09-25 12:00:00,19.62,19.68,19.58,19.68,17700.0,19.62,19.68,19.58,19.68,17700.0
2006-09-25 12:30:00,19.67,19.74,19.67,19.73,15300.0,19.67,19.74,19.67,19.73,15300.0
2006-09-25 13:00:00,19.74,19.77,19.7,19.71,19700.0,19.74,19.77,19.7,19.71,19700.0
2006-09-25 13:30:00,19.71,19.72,19.65,19.65,13700.0,19.71,19.72,19.65,19.65,13700.0
2006-09-25 14:00:00,19.65,19.75,19.65,19.7,19000.0,19.65,19.75,19.65,19.7,19000.0
2006-09-25 14:30:00,19.7,19.77,19.7,19.74,23200.0,19.7,19.77,19.7,19.74,23200.0
2006-09-25 15:00:00,19.76,19.82,19.74,19.82,20000.0,19.76,19.82,19.74,19.82,20000.0
2006-09-25 15:30:00,19.82,19.83,19.77,19.8,29100.0,19.82,19.83,19.77,19.8,29100.0
2006-09-26 09:30:00,19.74,19.79,19.61,19.67,26800.0,19.74,19.79,19.61,19.67,26800.0
2006-09-26 10:00:00,19.67,19.84,19.66,19.84,28300.0,19.67,19.84,19.66,19.84,28300.0
2006-09-26 10:30:00,19.84,19.85,19.79,19.83,21000.0,19.84,19.85,19.79,19.83,21000.0
2006-09-26 11:00:00,19.83,19.84,19.81,19.82,19100.0,19.83,19.84,19.81,19.82,19100.0
2006-09-26 11:30:00,19.82,19.82,19.71,19.71,34600.0,19.82,19.82,19.71,19.71,34600.0
2006-09-26 12:00:00,19.7,19.73,19.67,19.72,13700.0,19.7,19.73,19.67,19.72,13700.0
2006-09-26 12:30:00,19.72,19.73,19.66,19.72,18600.0,19.72,19.73,19.66,19.72,18600.0
2006-09-26 13:00:00,19.72,19.73,19.68,19.73,84000.0,19.72,19.73,19.68,19.73,84000.0
2006-09-26 13:30:00,19.73,19.9,19.72,19.88,27100.0,19.73,19.9,19.72,19.88,27100.0
2006-09-26 14:00:00,19.88,19.89,19.83,19.89,17600.0,19.88,19.89,19.83,19.89,17600.0
2006-09-26 14:30:00,19.9,19.93,19.88,19.92,26200.0,19.9,19.93,19.88,19.92,26200.0
2006-09-26 15:00:00,19.91,19.93,19.9,19.92,15100.0,19.91,19.93,19.9,19.92,15100.0
2006-09-26 15:30:00,19.93,19.95,19.91,19.94,43500.0,19.93,19.95,19.91,19.94,43500.0
2006-09-27 09:30:00,19.95,19.95,19.88,19.93,37700.0,19.95,19.95,19.88,19.93,37700.0
2006-09-27 10:00:00,19.95,19.95,19.9,19.94,28800.0,19.95,19.95,19.9,19.94,28800.0
2006-09-27 10:30:00,19.94,19.99,19.94,19.99,27800.0,19.94,19.99,19.94,19.99,27800.0
2006-09-27 11:00:00,19.99,19.99,19.94,19.97,19900.0,19.99,19.99,19.94,19.97,19900.0
2006-09-27 11:30:00,19.97,19.99,19.97,19.99,13800.0,19.97,19.99,19.97,19.99,13800.0
2006-09-27 12:00:00,20.0,20.0,19.96,19.97,19900.0,20.0,20.0,19.96,19.97,19900.0
2006-09-27 12:30:00,19.97,19.98,19.94,19.98,20900.0,19.97,19.98,19.94,19.98,20900.0
2006-09-27 13:00:00,19.99,20.0,19.98,19.99,22300.0,19.99,20.0,19.98,19.99,22300.0
2006-09-27 13:30:00,19.99,19.99,19.91,19.95,31200.0,19.99,19.99,19.91,19.95,31200.0
2006-09-27 14:00:00,19.95,19.97,19.93,19.94,16300.0,19.95,19.97,19.93,19.94,16300.0
2006-09-27 14:30:00,19.94,19.99,19.93,19.94,32100.0,19.94,19.99,19.93,19.94,32100.0
2006-09-27 15:00:00,19.95,19.96,19.9,19.95,42300.0,19.95,19.96,19.9,19.95,42300.0
2006-09-27 15:30:00,19.95,20.0,19.94,19.99,44600.0,19.95,20.0,19.94,19.99,44600.0
2006-09-28 09:30:00,19.98,19.99,19.89,19.94,26500.0,19.98,19.99,19.89,19.94,26500.0
2006-09-28 10:00:00,19.95,19.97,19.92,19.94,14100.0,19.95,19.97,19.92,19.94,14100.0
2006-09-28 10:30:00,19.94,19.96,19.91,19.93,37400.0,19.94,19.96,19.91,19.93,37400.0
2006-09-28 11:00:00,19.93,19.95,19.91,19.94,24900.0,19.93,19.95,19.91,19.94,24900.0
2006-09-28 11:30:00,19.94,19.95,19.86,19.88,46100.0,19.94,19.95,19.86,19.88,46100.0
2006-09-28 12:00:00,19.87,19.9,19.84,19.9,14800.0,19.87,19.9,19.84,19.9,14800.0
2006-09-28 12:30:00,19.89,19.91,19.89,19.91,8200.0,19.89,19.91,19.89,19.91,8200.0
2006-09-28 13:00:00,19.91,19.91,19.86,19.86,25200.0,19.91,19.91,19.86,19.86,25200.0
2006-09-28 13:30:00,19.87,19.9,19.86,19.87,13200.0,19.87,19.9,19.86,19.87,13200.0
2006-09-28 14:00:00,19.87,19.9,19.85,19.86,29300.0,19.87,19.9,19.85,19.86,29300.0
2006-09-28 14:30:00,19.86,19.88,19.85,19.85,14800.0,19.86,19.88,19.85,19.85,14800.0
2006-09-28 15:00:00,19.85,19.89,19.84,19.87,85900.0,19.85,19.89,19.84,19.87,85900.0
2006-09-28 15:30:00,19.87,19.91,19.86,19.87,94800.0,19.87,19.91,19.86,19.87,94800.0
2006-09-29 09:30:00,19.92,19.96,19.69,19.8,83700.0,19.92,19.96,19.69,19.8,83700.0
2006-09-29 10:00:00,19.81,19.89,19.73,19.73,17700.0,19.81,19.89,19.73,19.73,17700.0
2006-09-29 10:30:00,19.73,19.77,19.71,19.72,17600.0,19.73,19.77,19.71,19.72,17600.0
2006-09-29 11:00:00,19.72,19.76,19.7,19.74,19500.0,19.72,19.76,19.7,19.74,19500.0
2006-09-29 11:30:00,19.75,19.77,19.73,19.76,26300.0,19.75,19.77,19.73,19.76,26300.0
2006-09-29 12:00:00,19.75,19.77,19.71,19.72,50600.0,19.75,19.77,19.71,19.72,50600.0
2006-09-29 12:30:00,19.73,19.76,19.73,19.74,11700.0,19.73,19.76,19.73,19.74,11700.0
2006-09-29 13:00:00,19.74,19.76,19.71,19.72,13600.0,19.74,19.76,19.71,19.72,13600.0
2006-09-29 13:30:00,19.71,19.79,19.71,19.79,20300.0,19.71,19.79,19.71,19.79,20300.0
2006-09-29 14:00:00,19.78,19.8,19.77,19.78,12500.0,19.78,19.8,19.77,19.78,12500.0
2006-09-29 14:30:00,19.78,19.8,19.75,19.75,18100.0,19.78,19.8,19.75,19.75,18100.0
2006-09-29 15:00:00,19.75,19.77,19.73,19.76,31600.0,19.75,19.77,19.73,19.76,31600.0
2006-09-29 15:30:00,19.76,19.76,19.69,19.71,85900.0,19.76,19.76,19.69,19.71,85900.0
2006-10-02 09:30:00,19.65,19.74,19.5,19.73,35800.0,19.65,19.74,19.5,19.73,35800.0
2006-10-02 10:00:00,19.73,19.78,19.68,19.7,9000.0,19.73,19.78,19.68,19.7,9000.0
2006-10-02 10:30:00,19.69,19.69,19.52,19.65,79100.0,19.69,19.69,19.52,19.65,79100.0
2006-10-02 11:00:00,19.66,19.7,19.62,19.7,17700.0,19.66,19.7,19.62,19.7,17700.0
2006-10-02 11:30:00,19.7,19.79,19.69,19.73,35700.0,19.7,19.79,19.69,19.73,35700.0
2006-10-02 12:00:00,19.73,19.75,19.72,19.72,13600.0,19.73,19.75,19.72,19.72,13600.0
2006-10-02 12:30:00,19.72,19.74,19.67,19.67,4000.0,19.72,19.74,19.67,19.67,4000.0
2006-10-02 13:00:00,19.68,19.68,19.62,19.62,15200.0,19.68,19.68,19.62,19.62,15200.0
2006-10-02 13:30:00,19.63,19.63,19.45,19.48,18100.0,19.63,19.63,19.45,19.48,18100.0
2006-10-02 14:00:00,19.46,19.53,19.45,19.53,21600.0,19.46,19.53,19.45,19.53,21600.0
2006-10-02 14:30:00,19.53,19.55,19.43,19.44,19500.0,19.53,19.55,19.43,19.44,19500.0
2006-10-02 15:00:00,19.44,19.51,19.43,19.5,25500.0,19.44,19.51,19.43,19.5,25500.0
2006-10-02 15:30:00,19.51,19.53,19.48,19.5,37900.0,19.51,19.53,19.48,19.5,37900.0
2006-10-03 09:30:00,19.42,19.44,19.32,19.39,26800.0,19.42,19.44,19.32,19.39,26800.0
2006-10-03 10:00:00,19.35,19.45,19.33,19.44,16700.0,19.35,19.45,19.33,19.44,16700.0
2006-10-03 10:30:00,19.45,19.47,19.35,19.35,20000.0,19.45,19.47,19.35,19.35,20000.0
2006-10-03 11:00:00,19.35,19.47,19.34,19.46,22200.0,19.35,19.47,19.34,19.46,22200.0
2006-10-03 11:30:00,19.46,19.47,19.37,19.39,8800.0,19.46,19.47,19.37,19.39,8800.0
2006-10-03 12:00:00,19.41,19.51,19.4,19.46,38600.0,19.41,19.51,19.4,19.46,38600.0
2006-10-03 12:30:00,19.46,19.51,19.44,19.49,10500.0,19.46,19.51,19.44,19.49,10500.0
2006-10-03 13:00:00,19.5,19.51,19.47,19.48,9700.0,19.5,19.51,19.47,19.48,9700.0
2006-10-03 13:30:00,19.47,19.48,19.44,19.47,10200.0,19.47,19.48,19.44,19.47,10200.0
2006-10-03 14:00:00,19.46,19.49,19.42,19.42,16200.0,19.46,19.49,19.42,19.42,16200.0
2006-10-03 14:30:00,19.43,19.44,19.4,19.44,12800.0,19.43,19.44,19.4,19.44,12800.0
2006-10-03 15:00:00,19.43,19.45,19.42,19.44,13200.0,19.43,19.45,19.42,19.44,13200.0
2006-10-03 15:30:00,19.44,19.44,19.39,19.41,37500.0,19.44,19.44,19.39,19.41,37500.0
2006-10-04 09:30:00,19.44,19.44,19.27,19.29,61600.0,19.44,19.44,19.27,19.29,61600.0
2006-10-04 10:00:00,19.3,19.55,19.25,19.53,25900.0,19.3,19.55,19.25,19.53,25900.0
2006-10-04 10:30:00,19.53,19.57,19.47,19.57,16000.0,19.53,19.57,19.47,19.57,16000.0
2006-10-04 11:00:00,19.58,19.64,19.53,19.64,14400.0,19.58,19.64,19.53,19.64,14400.0
2006-10-04 11:30:00,19.64,19.66,19.6,19.61,17700.0,19.64,19.66,19.6,19.61,17700.0
2006-10-04 12:00:00,19.61,19.61,19.54,19.58,13100.0,19.61,19.61,19.54,19.58,13100.0
2006-10-04 12:30:00,19.58,19.6,19.55,19.57,11100.0,19.58,19.6,19.55,19.57,11100.0
2006-10-04 13:00:00,19.56,19.59,19.51,19.59,18000.0,19.56,19.59,19.51,19.59,18000.0
2006-10-04 13:30:00,19.59,19.74,19.59,19.72,28800.0,19.59,19.74,19.59,19.72,28800.0
2006-10-04 14:00:00,19.73,19.8,19.72,19.77,31200.0,19.73,19.8,19.72,19.77,31200.0
2006-10-04 14:30:00,19.77,19.91,19.76,19.85,46400.0,19.77,19.91,19.76,19.85,46400.0
2006-10-04 15:00:00,19.85,19.89,19.81,19.88,38500.0,19.85,19.89,19.81,19.88,38500.0
2006-10-04 15:30:00,19.89,19.91,19.81,19.85,77500.0,19.89,19.91,19.81,19.85,77500.0
2006-10-05 09:30:00,19.75,19.9,19.69,19.9,45400.0,19.75,19.9,19.69,19.9,45400.0
2006-10-05 10:00:00,19.92,19.96,19.82,19.94,26000.0,19.92,19.96,19.82,19.94,26000.0
2006-10-05 10:30:00,19.93,19.95,19.87,19.95,37100.0,19.93,19.95,19.87,19.95,37100.0
2006-10-05 11:00:00,19.95,19.97,19.92,19.97,17400.0,19.95,19.97,19.92,19.97,17400.0
2006-10-05 11:30:00,19.95,19.99,19.92,19.93,32900.0,19.95,19.99,19.92,19.93,32900.0
2006-10-05 12:00:00,19.92,19.98,19.91,19.98,15800.0,19.92,19.98,19.91,19.98,15800.0
2006-10-05 12:30:00,19.98,19.99,19.92,19.99,33700.0,19.98,19.99,19.92,19.99,33700.0
2006-10-05 13:00:00,19.99,20.0,19.97,19.99,21800.0,19.99,20.0,19.97,19.99,21800.0
2006-10-05 13:30:00,19.99,20.0,19.98,20.0,20600.0,19.99,20.0,19.98,20.0,20600.0
2006-10-05 14:00:00,20.0,20.0,19.94,19.95,26600.0,20.0,20.0,19.94,19.95,26600.0
2006-10-05 14:30:00,19.95,19.99,19.94,19.99,20600.0,19.95,19.99,19.94,19.99,20600.0
2006-10-05 15:00:00,20.0,20.01,19.98,20.0,31600.0,20.0,20.01,19.98,20.0,31600.0
2006-10-05 15:30:00,20.0,20.0,19.98,20.0,66200.0,20.0,20.0,19.98,20.0,66200.0
2006-10-06 09:30:00,19.88,19.99,19.87,19.89,24400.0,19.88,19.99,19.87,19.89,24400.0
2006-10-06 10:00:00,19.88,19.9,19.8,19.89,17500.0,19.88,19.9,19.8,19.89,17500.0
2006-10-06 10:30:00,19.89,20.1,19.88,20.1,49800.0,19.89,20.1,19.88,20.1,49800.0
2006-10-06 11:00:00,20.08,20.11,20.01,20.03,32300.0,20.08,20.11,20.01,20.03,32300.0
2006-10-06 11:30:00,20.02,20.03,19.93,19.95,21900.0,20.02,20.03,19.93,19.95,21900.0
2006-10-06 12:00:00,19.95,19.95,19.86,19.87,13600.0,19.95,19.95,19.86,19.87,13600.0
2006-10-06 12:30:00,19.86,19.99,19.82,19.96,36800.0,19.86,19.99,19.82,19.96,36800.0
2006-10-06 13:00:00,19.97,20.05,19.97,20.04,20300.0,19.97,20.05,19.97,20.04,20300.0
2006-10-06 13:30:00,20.04,20.07,20.01,20.06,19800.0,20.04,20.07,20.01,20.06,19800.0
2006-10-06 14:00:00,20.07,20.07,20.01,20.06,17500.0,20.07,20.07,20.01,20.06,17500.0
2006-10-06 14:30:00,20.06,20.08,20.05,20.07,14000.0,20.06,20.08,20.05,20.07,14000.0
2006-10-06 15:00:00,20.05,20.07,20.0,20.0,13800.0,20.05,20.07,20.0,20.0,13800.0
2006-10-06 15:30:00,20.01,20.02,19.91,19.97,39200.0,20.01,20.02,19.91,19.97,39200.0
2006-10-09 09:30:00,19.88,19.98,19.75,19.83,48200.0,19.88,19.98,19.75,19.83,48200.0
2006-10-09 10:00:00,19.83,20.1,19.82,20.05,53000.0,19.83,20.1,19.82,20.05,53000.0
2006-10-09 10:30:00,20.04,20.11,19.9,20.08,76100.0,20.04,20.11,19.9,20.08,76100.0
2006-10-09 11:00:00,20.09,20.21,20.07,20.2,57900.0,20.09,20.21,20.07,20.2,57900.0
2006-10-09 11:30:00,20.2,20.25,20.18,20.18,25300.0,20.2,20.25,20.18,20.18,25300.0
2006-10-09 12:00:00,20.18,20.19,20.14,20.15,14300.0,20.18,20.19,20.14,20.15,14300.0
2006-10-09 12:30:00,20.15,20.21,20.14,20.17,23400.0,20.15,20.21,20.14,20.17,23400.0
2006-10-09 13:00:00,20.17,20.24,20.16,20.24,10600.0,20.17,20.24,20.16,20.24,10600.0
2006-10-09 13:30:00,20.24,20.24,20.16,20.16,11600.0,20.24,20.24,20.16,20.16,11600.0
2006-10-09 14:00:00,20.17,20.21,20.17,20.21,12800.0,20.17,20.21,20.17,20.21,12800.0
2006-10-09 14:30:00,20.21,20.23,20.2,20.23,21200.0,20.21,20.23,20.2,20.23,21200.0
2006-10-09 15:00:00,20.22,20.23,20.14,20.16,24800.0,20.22,20.23,20.14,20.16,24800.0
2006-10-09 15:30:00,20.16,20.2,20.15,20.15,36000.0,20.16,20.2,20.15,20.15,36000.0
2006-10-10 09:30:00,20.1,20.27,20.01,20.22,65200.0,20.1,20.27,20.01,20.22,65200.0
2006-10-10 10:00:00,20.19,20.21,20.1,20.17,65500.0,20.19,20.21,20.1,20.17,65500.0
2006-10-10 10:30:00,20.17,20.19,20.12,20.13,46300.0,20.17,20.19,20.12,20.13,46300.0
2006-10-10 11:00:00,20.13,20.2,20.09,20.19,35200.0,20.13,20.2,20.09,20.19,35200.0
2006-10-10 11:30:00,20.2,20.22,20.19,20.2,11700.0,20.2,20.22,20.19,20.2,11700.0
2006-10-10 12:00:00,20.2,20.2,20.15,20.15,23900.0,20.2,20.2,20.15,20.15,23900.0
2006-10-10 12:30:00,20.15,20.18,20.14,20.17,15600.0,20.15,20.18,20.14,20.17,15600.0
2006-10-10 13:00:00,20.16,20.17,20.1,20.12,35600.0,20.16,20.17,20.1,20.12,35600.0
2006-10-10 13:30:00,20.12,20.12,20.04,20.07,19900.0,20.12,20.12,20.04,20.07,19900.0
2006-10-10 14:00:00,20.06,20.07,20.02,20.04,17500.0,20.06,20.07,20.02,20.04,17500.0
2006-10-10 14:30:00,20.04,20.09,20.04,20.06,17800.0,20.04,20.09,20.04,20.06,17800.0
2006-10-10 15:00:00,20.07,20.16,20.05,20.16,70300.0,20.07,20.16,20.05,20.16,70300.0
2006-10-10 15:30:00,20.16,20.22,20.14,20.16,109400.0,20.16,20.22,20.14,20.16,109400.0
2006-10-11 09:30:00,20.1,20.16,20.06,20.16,34700.0,20.1,20.16,20.06,20.16,34700.0
2006-10-11 10:00:00,20.15,20.27,20.15,20.26,30700.0,20.15,20.27,20.15,20.26,30700.0
2006-10-11 10:30:00,20.26,20.29,20.24,20.28,34200.0,20.26,20.29,20.24,20.28,34200.0
2006-10-11 11:00:00,20.27,20.36,20.26,20.32,42500.0,20.27,20.36,20.26,20.32,42500.0
2006-10-11 11:30:00,20.32,20.45,20.32,20.43,37000.0,20.32,20.45,20.32,20.43,37000.0
2006-10-11 12:00:00,20.44,20.45,20.36,20.38,18300.0,20.44,20.45,20.36,20.38,18300.0
2006-10-11 12:30:00,20.38,20.41,20.35,20.39,18800.0,20.38,20.41,20.35,20.39,18800.0
2006-10-11 13:00:00,20.39,20.4,20.38,20.39,23700.0,20.39,20.4,20.38,20.39,23700.0
2006-10-11 13:30:00,20.39,20.39,20.34,20.35,29200.0,20.39,20.39,20.34,20.35,29200.0
2006-10-11 14:00:00,20.35,20.35,20.2,20.24,45800.0,20.35,20.35,20.2,20.24,45800.0
2006-10-11 14:30:00,20.24,20.27,20.1,20.22,68800.0,20.24,20.27,20.1,20.22,68800.0
2006-10-11 15:00:00,20.22,20.27,20.2,20.22,35200.0,20.22,20.27,20.2,20.22,35200.0
2006-10-11 15:30:00,20.21,20.21,20.15,20.16,86600.0,20.21,20.21,20.15,20.16,86600.0
2006-10-12 09:30:00,20.15,20.36,20.15,20.27,58900.0,20.15,20.36,20.15,20.27,58900.0
2006-10-12 10:00:00,20.26,20.31,20.24,20.3,101900.0,20.26,20.31,20.24,20.3,101900.0
2006-10-12 10:30:00,20.3,20.43,20.28,20.39,57100.0,20.3,20.43,20.28,20.39,57100.0
2006-10-12 11:00:00,20.36,20.37,20.28,20.29,19400.0,20.36,20.37,20.28,20.29,19400.0
2006-10-12 11:30:00,20.3,20.3,20.23,20.23,28200.0,20.3,20.3,20.23,20.23,28200.0
2006-10-12 12:00:00,20.23,20.32,20.23,20.3,332300.0,20.23,20.32,20.23,20.3,332300.0
2006-10-12 12:30:00,20.3,20.46,20.3,20.44,136400.0,20.3,20.46,20.3,20.44,136400.0
2006-10-12 13:00:00,20.46,20.63,20.43,20.6,164900.0,20.46,20.63,20.43,20.6,164900.0
2006-10-12 13:30:00,20.6,20.72,20.55,20.7,78300.0,20.6,20.72,20.55,20.7,78300.0
2006-10-12 14:00:00,20.71,20.73,20.66,20.68,102800.0,20.71,20.73,20.66,20.68,102800.0
2006-10-12 14:30:00,20.68,20.75,20.66,20.75,68300.0,20.68,20.75,20.66,20.75,68300.0
2006-10-12 15:00:00,20.74,20.78,20.69,20.73,145100.0,20.74,20.78,20.69,20.73,145100.0
2006-10-12 15:30:00,20.73,20.74,20.59,20.59,299100.0,20.73,20.74,20.59,20.59,299100.0
2006-10-13 09:30:00,20.56,20.79,20.54,20.75,73700.0,20.56,20.79,20.54,20.75,73700.0
2006-10-13 10:00:00,20.74,20.96,20.74,20.93,118600.0,20.74,20.96,20.74,20.93,118600.0
2006-10-13 10:30:00,20.92,20.98,20.87,20.88,79400.0,20.92,20.98,20.87,20.88,79400.0
2006-10-13 11:00:00,20.87,20.98,20.87,20.95,40000.0,20.87,20.98,20.87,20.95,40000.0
2006-10-13 11:30:00,20.95,21.03,20.95,21.0,87100.0,20.95,21.03,20.95,21.0,87100.0
2006-10-13 12:00:00,21.01,21.11,20.94,21.09,79200.0,21.01,21.11,20.94,21.09,79200.0
2006-10-13 12:30:00,21.1,21.18,21.1,21.12,71900.0,21.1,21.18,21.1,21.12,71900.0
2006-10-13 13:00:00,21.13,21.25,21.1,21.21,73400.0,21.13,21.25,21.1,21.21,73400.0
2006-10-13 13:30:00,21.21,21.3,21.17,21.26,93000.0,21.21,21.3,21.17,21.26,93000.0
2006-10-13 14:00:00,21.25,21.27,21.18,21.21,51900.0,21.25,21.27,21.18,21.21,51900.0
2006-10-13 14:30:00,21.21,21.3,21.2,21.23,81600.0,21.21,21.3,21.2,21.23,81600.0
2006-10-13 15:00:00,21.23,21.31,21.23,21.29,88900.0,21.23,21.31,21.23,21.29,88900.0
2006-10-13 15:30:00,21.29,21.32,21.25,21.29,160200.0,21.29,21.32,21.25,21.29,160200.0
2006-10-16 09:30:00,21.24,21.43,21.23,21.42,55300.0,21.24,21.43,21.23,21.42,55300.0
2006-10-16 10:00:00,21.42,21.49,21.36,21.46,49400.0,21.42,21.49,21.36,21.46,49400.0
2006-10-16 10:30:00,21.46,21.46,21.36,21.44,52100.0,21.46,21.46,21.36,21.44,52100.0
2006-10-16 11:00:00,21.44,21.44,21.4,21.43,35100.0,21.44,21.44,21.4,21.43,35100.0
2006-10-16 11:30:00,21.42,21.43,21.27,21.3,56000.0,21.42,21.43,21.27,21.3,56000.0
2006-10-16 12:00:00,21.3,21.39,21.29,21.37,58200.0,21.3,21.39,21.29,21.37,58200.0
2006-10-16 12:30:00,21.37,21.39,21.18,21.21,49200.0,21.37,21.39,21.18,21.21,49200.0
2006-10-16 13:00:00,21.21,21.23,21.15,21.21,70300.0,21.21,21.23,21.15,21.21,70300.0
2006-10-16 13:30:00,21.21,21.27,21.2,21.27,30700.0,21.21,21.27,21.2,21.27,30700.0
2006-10-16 14:00:00,21.26,21.33,21.23,21.33,37200.0,21.26,21.33,21.23,21.33,37200.0
2006-10-16 14:30:00,21.33,21.35,21.3,21.35,28100.0,21.33,21.35,21.3,21.35,28100.0
2006-10-16 15:00:00,21.33,21.37,21.31,21.35,41900.0,21.33,21.37,21.31,21.35,41900.0
2006-10-16 15:30:00,21.35,21.4,21.34,21.36,91700.0,21.35,21.4,21.34,21.36,91700.0
2006-10-17 09:30:00,21.62,22.49,21.62,22.2,384100.0,21.62,22.49,21.62,22.2,384100.0
2006-10-17 10:00:00,22.2,22.23,22.07,22.09,407200.0,22.2,22.23,22.07,22.09,407200.0
2006-10-17 10:30:00,22.09,22.2,22.05,22.16,156200.0,22.09,22.2,22.05,22.16,156200.0
2006-10-17 11:00:00,22.17,22.17,22.1,22.11,501800.0,22.17,22.17,22.1,22.11,501800.0
2006-10-17 11:30:00,22.11,22.14,22.1,22.1,62600.0,22.11,22.14,22.1,22.1,62600.0
2006-10-17 12:00:00,22.1,22.13,22.07,22.1,142400.0,22.1,22.13,22.07,22.1,142400.0
2006-10-17 12:30:00,22.09,22.1,21.99,22.0,177000.0,22.09,22.1,21.99,22.0,177000.0
2006-10-17 13:00:00,21.99,22.01,21.94,21.99,248700.0,21.99,22.01,21.94,21.99,248700.0
2006-10-17 13:30:00,22.0,22.02,21.95,22.01,94200.0,22.0,22.02,21.95,22.01,94200.0
2006-10-17 14:00:00,22.01,22.01,21.96,21.98,101700.0,22.01,22.01,21.96,21.98,101700.0
2006-10-17 14:30:00,21.97,22.11,21.97,22.09,139600.0,21.97,22.11,21.97,22.09,139600.0
2006-10-17 15:00:00,22.09,22.12,22.07,22.11,130100.0,22.09,22.12,22.07,22.11,130100.0
2006-10-17 15:30:00,22.11,22.17,21.99,22.0,233000.0,22.11,22.17,21.99,22.0,233000.0
2006-10-18 09:30:00,22.0,22.2,21.92,22.18,145600.0,22.0,22.2,21.92,22.18,145600.0
2006-10-18 10:00:00,22.18,22.23,22.09,22.14,76400.0,22.18,22.23,22.09,22.14,76400.0
2006-10-18 10:30:00,22.15,22.22,22.06,22.21,75400.0,22.15,22.22,22.06,22.21,75400.0
2006-10-18 11:00:00,22.21,22.31,22.17,22.22,79300.0,22.21,22.31,22.17,22.22,79300.0
2006-10-18 11:30:00,22.21,22.22,22.15,22.2,35300.0,22.21,22.22,22.15,22.2,35300.0
2006-10-18 12:00:00,22.2,22.21,22.11,22.16,43200.0,22.2,22.21,22.11,22.16,43200.0
2006-10-18 12:30:00,22.15,22.16,22.13,22.15,32300.0,22.15,22.16,22.13,22.15,32300.0
2006-10-18 13:00:00,22.15,22.16,22.11,22.15,52000.0,22.15,22.16,22.11,22.15,52000.0
2006-10-18 13:30:00,22.14,22.16,22.11,22.14,65300.0,22.14,22.16,22.11,22.14,65300.0
2006-10-18 14:00:00,22.14,22.21,22.1,22.19,70100.0,22.14,22.21,22.1,22.19,70100.0
2006-10-18 14:30:00,22.19,22.22,22.15,22.15,55700.0,22.19,22.22,22.15,22.15,55700.0
2006-10-18 15:00:00,22.15,22.2,22.14,22.15,70300.0,22.15,22.2,22.14,22.15,70300.0
2006-10-18 15:30:00,22.16,22.2,22.11,22.19,97000.0,22.16,22.2,22.11,22.19,97000.0
2006-10-19 09:30:00,22.07,22.28,22.07,22.26,60200.0,22.07,22.28,22.07,22.26,60200.0
2006-10-19 10:00:00,22.25,22.27,22.22,22.25,75600.0,22.25,22.27,22.22,22.25,75600.0
2006-10-19 10:30:00,22.25,22.32,22.25,22.3,58300.0,22.25,22.32,22.25,22.3,58300.0
2006-10-19 11:00:00,22.31,22.31,22.28,22.29,37400.0,22.31,22.31,22.28,22.29,37400.0
2006-10-19 11:30:00,22.29,22.3,22.28,22.3,26200.0,22.29,22.3,22.28,22.3,26200.0
2006-10-19 12:00:00,22.29,22.32,22.29,22.31,39900.0,22.29,22.32,22.29,22.31,39900.0
2006-10-19 12:30:00,22.31,22.31,22.21,22.26,58600.0,22.31,22.31,22.21,22.26,58600.0
2006-10-19 13:00:00,22.26,22.28,22.26,22.27,42400.0,22.26,22.28,22.26,22.27,42400.0
2006-10-19 13:30:00,22.27,22.28,22.23,22.27,59800.0,22.27,22.28,22.23,22.27,59800.0
2006-10-19 14:00:00,22.25,22.27,22.25,22.27,41600.0,22.25,22.27,22.25,22.27,41600.0
2006-10-19 14:30:00,22.27,22.29,22.26,22.27,36000.0,22.27,22.29,22.26,22.27,36000.0
2006-10-19 15:00:00,22.27,22.28,22.25,22.28,65400.0,22.27,22.28,22.25,22.28,65400.0
2006-10-19 15:30:00,22.28,22.32,22.27,22.32,91700.0,22.28,22.32,22.27,22.32,91700.0
2006-10-20 09:30:00,22.25,22.33,22.11,22.23,47300.0,22.25,22.33,22.11,22.23,47300.0
2006-10-20 10:00:00,22.24,22.25,22.15,22.21,39600.0,22.24,22.25,22.15,22.21,39600.0
2006-10-20 10:30:00,22.2,22.25,22.19,22.23,44500.0,22.2,22.25,22.19,22.23,44500.0
2006-10-20 11:00:00,22.23,22.24,22.19,22.2,36600.0,22.23,22.24,22.19,22.2,36600.0
2006-10-20 11:30:00,22.21,22.23,22.19,22.21,79800.0,22.21,22.23,22.19,22.21,79800.0
2006-10-20 12:00:00,22.21,22.22,22.15,22.15,73900.0,22.21,22.22,22.15,22.15,73900.0
2006-10-20 12:30:00,22.15,22.22,22.12,22.18,46500.0,22.15,22.22,22.12,22.18,46500.0
2006-10-20 13:00:00,22.17,22.22,22.16,22.21,30000.0,22.17,22.22,22.16,22.21,30000.0
2006-10-20 13:30:00,22.22,22.23,22.2,22.2,21400.0,22.22,22.23,22.2,22.2,21400.0
2006-10-20 14:00:00,22.21,22.24,22.19,22.23,42400.0,22.21,22.24,22.19,22.23,42400.0
2006-10-20 14:30:00,22.23,22.26,22.23,22.24,35700.0,22.23,22.26,22.23,22.24,35700.0
2006-10-20 15:00:00,22.24,22.28,22.24,22.26,64200.0,22.24,22.28,22.24,22.26,64200.0
2006-10-20 15:30:00,22.26,22.33,22.25,22.33,102700.0,22.26,22.33,22.25,22.33,102700.0
2006-10-23 09:30:00,22.17,22.32,22.17,22.31,68900.0,22.17,22.32,22.17,22.31,68900.0
2006-10-23 10:00:00,22.32,22.5,22.28,22.5,54100.0,22.32,22.5,22.28,22.5,54100.0
2006-10-23 10:30:00,22.5,22.5,22.35,22.41,35400.0,22.5,22.5,22.35,22.41,35400.0
2006-10-23 11:00:00,22.42,22.47,22.42,22.47,26500.0,22.42,22.47,22.42,22.47,26500.0
2006-10-23 11:30:00,22.47,22.49,22.4,22.49,48700.0,22.47,22.49,22.4,22.49,48700.0
2006-10-23 12:00:00,22.49,22.5,22.46,22.49,43900.0,22.49,22.5,22.46,22.49,43900.0
2006-10-23 12:30:00,22.49,22.49,22.47,22.47,28200.0,22.49,22.49,22.47,22.47,28200.0
2006-10-23 13:00:00,22.47,22.49,22.47,22.48,30600.0,22.47,22.49,22.47,22.48,30600.0
2006-10-23 13:30:00,22.49,22.49,22.42,22.46,34800.0,22.49,22.49,22.42,22.46,34800.0
2006-10-23 14:00:00,22.46,22.47,22.43,22.46,40600.0,22.46,22.47,22.43,22.46,40600.0
2006-10-23 14:30:00,22.45,22.48,22.44,22.47,60200.0,22.45,22.48,22.44,22.47,60200.0
2006-10-23 15:00:00,22.48,22.49,22.46,22.49,46400.0,22.48,22.49,22.46,22.49,46400.0
2006-10-23 15:30:00,22.48,22.53,22.47,22.5,149600.0,22.48,22.53,22.47,22.5,149600.0
2006-10-24 09:30:00,22.38,22.43,22.19,22.25,60400.0,22.38,22.43,22.19,22.25,60400.0
2006-10-24 10:00:00,22.25,22.32,22.22,22.27,60000.0,22.25,22.32,22.22,22.27,60000.0
2006-10-24 10:30:00,22.27,22.27,22.07,22.17,40700.0,22.27,22.27,22.07,22.17,40700.0
2006-10-24 11:00:00,22.17,22.19,22.09,22.15,58400.0,22.17,22.19,22.09,22.15,58400.0
2006-10-24 11:30:00,22.16,22.21,22.1,22.21,59500.0,22.16,22.21,22.1,22.21,59500.0
2006-10-24 12:00:00,22.2,22.21,22.1,22.1,19600.0,22.2,22.21,22.1,22.1,19600.0
2006-10-24 12:30:00,22.1,22.12,22.04,22.04,32200.0,22.1,22.12,22.04,22.04,32200.0
2006-10-24 13:00:00,22.04,22.04,21.99,22.04,28000.0,22.04,22.04,21.99,22.04,28000.0
2006-10-24 13:30:00,22.04,22.06,22.03,22.05,28900.0,22.04,22.06,22.03,22.05,28900.0
2006-10-24 14:00:00,22.06,22.15,22.05,22.14,36000.0,22.06,22.15,22.05,22.14,36000.0
2006-10-24 14:30:00,22.14,22.18,22.13,22.17,31800.0,22.14,22.18,22.13,22.17,31800.0
2006-10-24 15:00:00,22.17,22.22,22.16,22.2,51900.0,22.17,22.22,22.16,22.2,51900.0
2006-10-24 15:30:00,22.21,22.26,22.19,22.26,112600.0,22.21,22.26,22.19,22.26,112600.0
2006-10-25 09:30:00,22.15,22.35,22.01,22.31,38900.0,22.15,22.35,22.01,22.31,38900.0
2006-10-25 10:00:00,22.3,22.37,22.28,22.34,23900.0,22.3,22.37,22.28,22.34,23900.0
2006-10-25 10:30:00,22.33,22.34,22.25,22.27,24500.0,22.33,22.34,22.25,22.27,24500.0
2006-10-25 11:00:00,22.27,22.31,22.25,22.28,19900.0,22.27,22.31,22.25,22.28,19900.0
2006-10-25 11:30:00,22.28,22.32,22.26,22.3,14000.0,22.28,22.32,22.26,22.3,14000.0
2006-10-25 12:00:00,22.3,22.3,22.24,22.26,17800.0,22.3,22.3,22.24,22.26,17800.0
2006-10-25 12:30:00,22.25,22.31,22.24,22.3,24100.0,22.25,22.31,22.24,22.3,24100.0
2006-10-25 13:00:00,22.3,22.33,22.28,22.31,6200.0,22.3,22.33,22.28,22.31,6200.0
2006-10-25 13:30:00,22.3,22.31,22.26,22.3,35100.0,22.3,22.31,22.26,22.3,35100.0
2006-10-25 14:00:00,22.3,22.35,22.24,22.25,29300.0,22.3,22.35,22.24,22.25,29300.0
2006-10-25 14:30:00,22.25,22.33,22.19,22.29,36600.0,22.25,22.33,22.19,22.29,36600.0
2006-10-25 15:00:00,22.29,22.32,22.26,22.3,30200.0,22.29,22.32,22.26,22.3,30200.0
2006-10-25 15:30:00,22.3,22.32,22.26,22.3,51400.0,22.3,22.32,22.26,22.3,51400.0
2006-10-26 09:30:00,22.4,22.41,22.25,22.32,31700.0,22.4,22.41,22.25,22.32,31700.0
2006-10-26 10:00:00,22.32,22.34,22.25,22.28,99000.0,22.32,22.34,22.25,22.28,99000.0
2006-10-26 10:30:00,22.28,22.31,22.26,22.31,54000.0,22.28,22.31,22.26,22.31,54000.0
2006-10-26 11:00:00,22.3,22.33,22.29,22.33,23000.0,22.3,22.33,22.29,22.33,23000.0
2006-10-26 11:30:00,22.32,22.36,22.31,22.33,66000.0,22.32,22.36,22.31,22.33,66000.0
2006-10-26 12:00:00,22.33,22.33,22.32,22.33,13300.0,22.33,22.33,22.32,22.33,13300.0
2006-10-26 12:30:00,22.33,22.4,22.31,22.39,32900.0,22.33,22.4,22.31,22.39,32900.0
2006-10-26 13:00:00,22.39,22.44,22.39,22.44,14200.0,22.39,22.44,22.39,22.44,14200.0
2006-10-26 13:30:00,22.44,22.45,22.43,22.43,16400.0,22.44,22.45,22.43,22.43,16400.0
2006-10-26 14:00:00,22.44,22.48,22.43,22.48,39200.0,22.44,22.48,22.43,22.48,39200.0
2006-10-26 14:30:00,22.48,22.5,22.47,22.49,41300.0,22.48,22.5,22.47,22.49,41300.0
2006-10-26 15:00:00,22.49,22.5,22.45,22.48,48300.0,22.49,22.5,22.45,22.48,48300.0
2006-10-26 15:30:00,22.48,22.51,22.44,22.47,99100.0,22.48,22.51,22.44,22.47,99100.0
2006-10-27 09:30:00,22.4,22.72,22.4,22.48,102600.0,22.4,22.72,22.4,22.48,102600.0
2006-10-27 10:00:00,22.47,22.51,22.32,22.38,51900.0,22.47,22.51,22.32,22.38,51900.0
2006-10-27 10:30:00,22.38,22.4,22.34,22.34,33200.0,22.38,22.4,22.34,22.34,33200.0
2006-10-27 11:00:00,22.35,22.36,22.3,22.33,31600.0,22.35,22.36,22.3,22.33,31600.0
2006-10-27 11:30:00,22.33,22.34,22.3,22.34,23200.0,22.33,22.34,22.3,22.34,23200.0
2006-10-27 12:00:00,22.34,22.39,22.34,22.34,13400.0,22.34,22.39,22.34,22.34,13400.0
2006-10-27 12:30:00,22.35,22.39,22.34,22.37,25200.0,22.35,22.39,22.34,22.37,25200.0
2006-10-27 13:00:00,22.38,22.41,22.35,22.35,34300.0,22.38,22.41,22.35,22.35,34300.0
2006-10-27 13:30:00,22.35,22.38,22.31,22.37,45100.0,22.35,22.38,22.31,22.37,45100.0
2006-10-27 14:00:00,22.38,22.38,22.33,22.33,35600.0,22.38,22.38,22.33,22.33,35600.0
2006-10-27 14:30:00,22.34,22.38,22.33,22.37,48900.0,22.34,22.38,22.33,22.37,48900.0
2006-10-27 15:00:00,22.37,22.42,22.35,22.37,62700.0,22.37,22.42,22.35,22.37,62700.0
2006-10-27 15:30:00,22.36,22.37,22.28,22.32,101400.0,22.36,22.37,22.28,22.32,101400.0
2006-10-30 09:30:00,22.26,22.29,22.1,22.19,62000.0,22.26,22.29,22.1,22.19,62000.0
2006-10-30 10:00:00,22.18,22.2,22.16,22.19,27700.0,22.18,22.2,22.16,22.19,27700.0
2006-10-30 10:30:00,22.19,22.25,22.17,22.23,47500.0,22.19,22.25,22.17,22.23,47500.0
2006-10-30 11:00:00,22.23,22.3,22.23,22.29,42300.0,22.23,22.3,22.23,22.29,42300.0
2006-10-30 11:30:00,22.29,22.3,22.27,22.28,24800.0,22.29,22.3,22.27,22.28,24800.0
2006-10-30 12:00:00,22.27,22.32,22.25,22.32,29300.0,22.27,22.32,22.25,22.32,29300.0
2006-10-30 12:30:00,22.32,22.38,22.31,22.34,27600.0,22.32,22.38,22.31,22.34,27600.0
2006-10-30 13:00:00,22.35,22.39,22.3,22.32,131200.0,22.35,22.39,22.3,22.32,131200.0
2006-10-30 13:30:00,22.32,22.44,22.32,22.43,38400.0,22.32,22.44,22.32,22.43,38400.0
2006-10-30 14:00:00,22.44,22.52,22.4,22.51,156000.0,22.44,22.52,22.4,22.51,156000.0
2006-10-30 14:30:00,22.51,22.55,22.49,22.54,56400.0,22.51,22.55,22.49,22.54,56400.0
2006-10-30 15:00:00,22.54,22.62,22.53,22.6,138400.0,22.54,22.62,22.53,22.6,138400.0
2006-10-30 15:30:00,22.61,22.63,22.57,22.58,73700.0,22.61,22.63,22.57,22.58,73700.0
2006-10-31 09:30:00,22.74,22.77,22.62,22.67,165300.0,22.74,22.77,22.62,22.67,165300.0
2006-10-31 10:00:00,22.66,22.7,22.53,22.58,59400.0,22.66,22.7,22.53,22.58,59400.0
2006-10-31 10:30:00,22.57,22.62,22.55,22.62,85600.0,22.57,22.62,22.55,22.62,85600.0
2006-10-31 11:00:00,22.61,22.64,22.57,22.61,47000.0,22.61,22.64,22.57,22.61,47000.0
2006-10-31 11:30:00,22.61,22.61,22.54,22.6,42700.0,22.61,22.61,22.54,22.6,42700.0
2006-10-31 12:00:00,22.6,22.61,22.5,22.52,50400.0,22.6,22.61,22.5,22.52,50400.0
2006-10-31 12:30:00,22.51,22.53,22.42,22.44,29800.0,22.51,22.53,22.42,22.44,29800.0
2006-10-31 13:00:00,22.42,22.43,22.38,22.39,24000.0,22.42,22.43,22.38,22.39,24000.0
2006-10-31 13:30:00,22.41,22.48,22.4,22.45,26800.0,22.41,22.48,22.4,22.45,26800.0
2006-10-31 14:00:00,22.46,22.47,22.44,22.46,49900.0,22.46,22.47,22.44,22.46,49900.0
2006-10-31 14:30:00,22.47,22.48,22.45,22.46,27200.0,22.47,22.48,22.45,22.46,27200.0
2006-10-31 15:00:00,22.46,22.49,22.46,22.49,51000.0,22.46,22.49,22.46,22.49,51000.0
2006-10-31 15:30:00,22.48,22.6,22.48,22.51,63200.0,22.48,22.6,22.48,22.51,63200.0
2006-11-01 09:30:00,22.69,22.69,22.48,22.51,44700.0,22.69,22.69,22.48,22.51,44700.0
2006-11-01 10:00:00,22.5,22.55,22.33,22.33,36600.0,22.5,22.55,22.33,22.33,36600.0
2006-11-01 10:30:00,22.32,22.4,22.27,22.4,23600.0,22.32,22.4,22.27,22.4,23600.0
2006-11-01 11:00:00,22.4,22.46,22.33,22.34,21600.0,22.4,22.46,22.33,22.34,21600.0
2006-11-01 11:30:00,22.35,22.35,22.31,22.33,52800.0,22.35,22.35,22.31,22.33,52800.0
2006-11-01 12:00:00,22.33,22.33,22.29,22.33,21700.0,22.33,22.33,22.29,22.33,21700.0
2006-11-01 12:30:00,22.32,22.32,22.23,22.27,27200.0,22.32,22.32,22.23,22.27,27200.0
2006-11-01 13:00:00,22.27,22.28,22.26,22.28,40800.0,22.27,22.28,22.26,22.28,40800.0
2006-11-01 13:30:00,22.28,22.28,22.23,22.26,57600.0,22.28,22.28,22.23,22.26,57600.0
2006-11-01 14:00:00,22.26,22.27,22.24,22.25,44500.0,22.26,22.27,22.24,22.25,44500.0
2006-11-01 14:30:00,22.24,22.24,22.21,22.23,37700.0,22.24,22.24,22.21,22.23,37700.0
2006-11-01 15:00:00,22.22,22.23,22.16,22.17,46500.0,22.22,22.23,22.16,22.17,46500.0
2006-11-01 15:30:00,22.17,22.18,22.13,22.14,54500.0,22.17,22.18,22.13,22.14,54500.0
2006-11-02 09:30:00,22.08,22.17,22.01,22.05,43500.0,22.08,22.17,22.01,22.05,43500.0
2006-11-02 10:00:00,22.05,22.22,22.04,22.18,44200.0,22.05,22.22,22.04,22.18,44200.0
2006-11-02 10:30:00,22.19,22.28,22.18,22.28,46800.0,22.19,22.28,22.18,22.28,46800.0
2006-11-02 11:00:00,22.27,22.33,22.26,22.31,38800.0,22.27,22.33,22.26,22.31,38800.0
2006-11-02 11:30:00,22.32,22.36,22.3,22.31,25100.0,22.32,22.36,22.3,22.31,25100.0
2006-11-02 12:00:00,22.3,22.44,22.3,22.42,31200.0,22.3,22.44,22.3,22.42,31200.0
2006-11-02 12:30:00,22.42,22.42,22.34,22.38,20900.0,22.42,22.42,22.34,22.38,20900.0
2006-11-02 13:00:00,22.37,22.39,22.37,22.38,18700.0,22.37,22.39,22.37,22.38,18700.0
2006-11-02 13:30:00,22.39,22.42,22.39,22.41,25600.0,22.39,22.42,22.39,22.41,25600.0
2006-11-02 14:00:00,22.41,22.44,22.4,22.44,33000.0,22.41,22.44,22.4,22.44,33000.0
2006-11-02 14:30:00,22.44,22.45,22.39,22.41,28100.0,22.44,22.45,22.39,22.41,28100.0
2006-11-02 15:00:00,22.42,22.5,22.41,22.44,40000.0,22.42,22.5,22.41,22.44,40000.0
2006-11-02 15:30:00,22.44,22.49,22.44,22.47,73900.0,22.44,22.49,22.44,22.47,73900.0
2006-11-03 09:30:00,22.61,22.61,22.38,22.4,108900.0,22.61,22.61,22.38,22.4,108900.0
2006-11-03 10:00:00,22.41,22.47,22.28,22.3,54500.0,22.41,22.47,22.28,22.3,54500.0
2006-11-03 10:30:00,22.3,22.3,22.18,22.19,34800.0,22.3,22.3,22.18,22.19,34800.0
2006-11-03 11:00:00,22.22,22.22,22.16,22.19,28200.0,22.22,22.22,22.16,22.19,28200.0
2006-11-03 11:30:00,22.19,22.19,22.14,22.15,17400.0,22.19,22.19,22.14,22.15,17400.0
2006-11-03 12:00:00,22.16,22.19,22.12,22.17,23800.0,22.16,22.19,22.12,22.17,23800.0
2006-11-03 12:30:00,22.17,22.17,22.14,22.16,26400.0,22.17,22.17,22.14,22.16,26400.0
2006-11-03 13:00:00,22.16,22.2,22.14,22.18,45900.0,22.16,22.2,22.14,22.18,45900.0
2006-11-03 13:30:00,22.18,22.2,22.15,22.16,25600.0,22.18,22.2,22.15,22.16,25600.0
2006-11-03 14:00:00,22.16,22.19,22.1,22.19,43000.0,22.16,22.19,22.1,22.19,43000.0
2006-11-03 14:30:00,22.18,22.23,22.18,22.22,45800.0,22.18,22.23,22.18,22.22,45800.0
2006-11-03 15:00:00,22.22,22.23,22.15,22.19,265100.0,22.22,22.23,22.15,22.19,265100.0
2006-11-03 15:30:00,22.19,22.35,22.19,22.31,129600.0,22.19,22.35,22.19,22.31,129600.0
2006-11-06 09:30:00,22.43,22.46,22.15,22.18,78600.0,22.43,22.46,22.15,22.18,78600.0
2006-11-06 10:00:00,22.19,22.27,22.19,22.26,49300.0,22.19,22.27,22.19,22.26,49300.0
2006-11-06 10:30:00,22.27,22.28,22.22,22.25,41900.0,22.27,22.28,22.22,22.25,41900.0
2006-11-06 11:00:00,22.25,22.34,22.25,22.33,57900.0,22.25,22.34,22.25,22.33,57900.0
2006-11-06 11:30:00,22.33,22.4,22.29,22.4,43700.0,22.33,22.4,22.29,22.4,43700.0
2006-11-06 12:00:00,22.41,22.49,22.41,22.47,63100.0,22.41,22.49,22.41,22.47,63100.0
2006-11-06 12:30:00,22.48,22.49,22.42,22.44,14500.0,22.48,22.49,22.42,22.44,14500.0
2006-11-06 13:00:00,22.44,22.45,22.42,22.44,17700.0,22.44,22.45,22.42,22.44,17700.0
2006-11-06 13:30:00,22.44,22.45,22.42,22.45,11200.0,22.44,22.45,22.42,22.45,11200.0
2006-11-06 14:00:00,22.45,22.45,22.42,22.44,15600.0,22.45,22.45,22.42,22.44,15600.0
2006-11-06 14:30:00,22.44,22.45,22.42,22.45,31600.0,22.44,22.45,22.42,22.45,31600.0
2006-11-06 15:00:00,22.45,22.47,22.44,22.47,31500.0,22.45,22.47,22.44,22.47,31500.0
2006-11-06 15:30:00,22.46,22.49,22.42,22.44,46000.0,22.46,22.49,22.42,22.44,46000.0
2006-11-07 09:30:00,22.28,22.52,22.28,22.49,46100.0,22.28,22.52,22.28,22.49,46100.0
2006-11-07 10:00:00,22.5,22.58,22.49,22.54,55900.0,22.5,22.58,22.49,22.54,55900.0
2006-11-07 10:30:00,22.55,22.56,22.51,22.53,27400.0,22.55,22.56,22.51,22.53,27400.0
2006-11-07 11:00:00,22.52,22.55,22.51,22.54,31800.0,22.52,22.55,22.51,22.54,31800.0
2006-11-07 11:30:00,22.54,22.54,22.5,22.52,58100.0,22.54,22.54,22.5,22.52,58100.0
2006-11-07 12:00:00,22.53,22.54,22.52,22.52,15500.0,22.53,22.54,22.52,22.52,15500.0
2006-11-07 12:30:00,22.52,22.59,22.52,22.59,57400.0,22.52,22.59,22.52,22.59,57400.0
2006-11-07 13:00:00,22.58,22.59,22.54,22.55,42600.0,22.58,22.59,22.54,22.55,42600.0
2006-11-07 13:30:00,22.54,22.55,22.48,22.48,46900.0,22.54,22.55,22.48,22.48,46900.0
2006-11-07 14:00:00,22.49,22.49,22.34,22.35,52200.0,22.49,22.49,22.34,22.35,52200.0
2006-11-07 14:30:00,22.35,22.39,22.33,22.38,77400.0,22.35,22.39,22.33,22.38,77400.0
2006-11-07 15:00:00,22.38,22.39,22.27,22.35,168800.0,22.38,22.39,22.27,22.35,168800.0
2006-11-07 15:30:00,22.35,22.45,22.35,22.43,389300.0,22.35,22.45,22.35,22.43,389300.0
2006-11-08 09:30:00,22.32,22.32,22.1,22.19,114400.0,22.32,22.32,22.1,22.19,114400.0
2006-11-08 10:00:00,22.19,22.35,22.17,22.3,58500.0,22.19,22.35,22.17,22.3,58500.0
2006-11-08 10:30:00,22.31,22.31,22.22,22.29,69200.0,22.31,22.31,22.22,22.29,69200.0
2006-11-08 11:00:00,22.29,22.31,22.27,22.3,48000.0,22.29,22.31,22.27,22.3,48000.0
2006-11-08 11:30:00,22.31,22.31,22.19,22.2,42900.0,22.31,22.31,22.19,22.2,42900.0
2006-11-08 12:00:00,22.2,22.23,22.18,22.21,89500.0,22.2,22.23,22.18,22.21,89500.0
2006-11-08 12:30:00,22.21,22.3,22.18,22.29,65900.0,22.21,22.3,22.18,22.29,65900.0
2006-11-08 13:00:00,22.27,22.3,22.24,22.27,19800.0,22.27,22.3,22.24,22.27,19800.0
2006-11-08 13:30:00,22.28,22.29,22.24,22.27,61900.0,22.28,22.29,22.24,22.27,61900.0
2006-11-08 14:00:00,22.27,22.32,22.25,22.32,139100.0,22.27,22.32,22.25,22.32,139100.0
2006-11-08 14:30:00,22.32,22.36,22.28,22.3,71500.0,22.32,22.36,22.28,22.3,71500.0
2006-11-08 15:00:00,22.29,22.3,22.25,22.3,50000.0,22.29,22.3,22.25,22.3,50000.0
2006-11-08 15:30:00,22.3,22.3,22.2,22.27,147900.0,22.3,22.3,22.2,22.27,147900.0
2006-11-09 09:30:00,22.35,22.43,22.33,22.41,124200.0,22.35,22.43,22.33,22.41,124200.0
2006-11-09 10:00:00,22.42,22.42,22.3,22.37,69400.0,22.42,22.42,22.3,22.37,69400.0
2006-11-09 10:30:00,22.39,22.41,22.37,22.4,39800.0,22.39,22.41,22.37,22.4,39800.0
2006-11-09 11:00:00,22.4,22.43,22.35,22.39,64000.0,22.4,22.43,22.35,22.39,64000.0
2006-11-09 11:30:00,22.38,22.43,22.36,22.39,38800.0,22.38,22.43,22.36,22.39,38800.0
2006-11-09 12:00:00,22.39,22.42,22.37,22.38,33600.0,22.39,22.42,22.37,22.38,33600.0
2006-11-09 12:30:00,22.38,22.43,22.38,22.43,38000.0,22.38,22.43,22.38,22.43,38000.0
2006-11-09 13:00:00,22.43,22.45,22.37,22.38,52500.0,22.43,22.45,22.37,22.38,52500.0
2006-11-09 13:30:00,22.4,22.44,22.38,22.4,27700.0,22.4,22.44,22.38,22.4,27700.0
2006-11-09 14:00:00,22.41,22.44,22.38,22.44,105400.0,22.41,22.44,22.38,22.44,105400.0
2006-11-09 14:30:00,22.44,22.45,22.4,22.44,47500.0,22.44,22.45,22.4,22.44,47500.0
2006-11-09 15:00:00,22.44,22.44,22.39,22.41,36300.0,22.44,22.44,22.39,22.41,36300.0
2006-11-09 15:30:00,22.42,22.44,22.38,22.42,74500.0,22.42,22.44,22.38,22.42,74500.0
2006-11-10 09:30:00,22.36,22.49,22.36,22.46,68800.0,22.36,22.49,22.36,22.46,68800.0
2006-11-10 10:00:00,22.47,22.6,22.44,22.59,75400.0,22.47,22.6,22.44,22.59,75400.0
2006-11-10 10:30:00,22.59,22.59,22.52,22.55,30300.0,22.59,22.59,22.52,22.55,30300.0
2006-11-10 11:00:00,22.57,22.73,22.56,22.67,97700.0,22.57,22.73,22.56,22.67,97700.0
2006-11-10 11:30:00,22.68,22.68,22.64,22.65,39900.0,22.68,22.68,22.64,22.65,39900.0
2006-11-10 12:00:00,22.64,22.7,22.64,22.67,34100.0,22.64,22.7,22.64,22.67,34100.0
2006-11-10 12:30:00,22.67,22.68,22.66,22.66,17900.0,22.67,22.68,22.66,22.66,17900.0
2006-11-10 13:00:00,22.67,22.67,22.65,22.65,23700.0,22.67,22.67,22.65,22.65,23700.0
2006-11-10 13:30:00,22.65,22.66,22.6,22.62,37500.0,22.65,22.66,22.6,22.62,37500.0
2006-11-10 14:00:00,22.61,22.68,22.61,22.68,36500.0,22.61,22.68,22.61,22.68,36500.0
2006-11-10 14:30:00,22.68,22.72,22.67,22.68,52100.0,22.68,22.72,22.67,22.68,52100.0
2006-11-10 15:00:00,22.69,22.7,22.66,22.69,53900.0,22.69,22.7,22.66,22.69,53900.0
2006-11-10 15:30:00,22.69,22.75,22.67,22.75,63500.0,22.69,22.75,22.67,22.75,63500.0
2006-11-13 09:30:00,22.65,22.87,22.61,22.87,71800.0,22.65,22.87,22.61,22.87,71800.0
2006-11-13 10:00:00,22.86,22.87,22.8,22.85,76000.0,22.86,22.87,22.8,22.85,76000.0
2006-11-13 10:30:00,22.86,22.87,22.82,22.83,75300.0,22.86,22.87,22.82,22.83,75300.0
2006-11-13 11:00:00,22.85,22.86,22.77,22.77,30900.0,22.85,22.86,22.77,22.77,30900.0
2006-11-13 11:30:00,22.77,22.8,22.73,22.76,72600.0,22.77,22.8,22.73,22.76,72600.0
2006-11-13 12:00:00,22.76,22.77,22.75,22.76,35400.0,22.76,22.77,22.75,22.76,35400.0
2006-11-13 12:30:00,22.76,22.78,22.74,22.75,26300.0,22.76,22.78,22.74,22.75,26300.0
2006-11-13 13:00:00,22.75,22.77,22.73,22.75,25400.0,22.75,22.77,22.73,22.75,25400.0
2006-11-13 13:30:00,22.75,22.77,22.73,22.76,42800.0,22.75,22.77,22.73,22.76,42800.0
2006-11-13 14:00:00,22.77,22.8,22.75,22.8,62200.0,22.77,22.8,22.75,22.8,62200.0
2006-11-13 14:30:00,22.8,22.8,22.76,22.78,24000.0,22.8,22.8,22.76,22.78,24000.0
2006-11-13 15:00:00,22.78,22.79,22.75,22.79,40200.0,22.78,22.79,22.75,22.79,40200.0
2006-11-13 15:30:00,22.78,22.79,22.76,22.78,60600.0,22.78,22.79,22.76,22.78,60600.0
2006-11-14 09:30:00,22.72,22.8,22.61,22.76,100500.0,22.72,22.8,22.61,22.76,100500.0
2006-11-14 10:00:00,22.77,22.8,22.63,22.68,78800.0,22.77,22.8,22.63,22.68,78800.0
2006-11-14 10:30:00,22.67,22.7,22.62,22.65,54000.0,22.67,22.7,22.62,22.65,54000.0
2006-11-14 11:00:00,22.64,22.65,22.62,22.64,51300.0,22.64,22.65,22.62,22.64,51300.0
2006-11-14 11:30:00,22.64,22.66,22.62,22.66,69500.0,22.64,22.66,22.62,22.66,69500.0
2006-11-14 12:00:00,22.66,22.7,22.66,22.7,16500.0,22.66,22.7,22.66,22.7,16500.0
2006-11-14 12:30:00,22.7,22.73,22.69,22.73,78300.0,22.7,22.73,22.69,22.73,78300.0
2006-11-14 13:00:00,22.73,22.81,22.73,22.8,24200.0,22.73,22.81,22.73,22.8,24200.0
2006-11-14 13:30:00,22.8,22.83,22.78,22.82,24000.0,22.8,22.83,22.78,22.82,24000.0
2006-11-14 14:00:00,22.83,22.9,22.82,22.88,69300.0,22.83,22.9,22.82,22.88,69300.0
2006-11-14 14:30:00,22.88,22.98,22.88,22.94,100300.0,22.88,22.98,22.88,22.94,100300.0
2006-11-14 15:00:00,22.94,22.97,22.93,22.96,39200.0,22.94,22.97,22.93,22.96,39200.0
2006-11-14 15:30:00,22.95,23.0,22.95,23.0,74000.0,22.95,23.0,22.95,23.0,74000.0
2006-11-15 09:30:00,22.93,23.0,22.77,23.0,80100.0,22.93,23.0,22.77,23.0,80100.0
2006-11-15 10:00:00,23.0,23.09,22.98,23.07,134300.0,23.0,23.09,22.98,23.07,134300.0
2006-11-15 10:30:00,23.07,23.09,23.01,23.02,55000.0,23.07,23.09,23.01,23.02,55000.0
2006-11-15 11:00:00,23.02,23.05,23.01,23.03,53300.0,23.02,23.05,23.01,23.03,53300.0
2006-11-15 11:30:00,23.03,23.05,22.95,22.98,71100.0,23.03,23.05,22.95,22.98,71100.0
2006-11-15 12:00:00,22.98,23.05,22.95,23.05,39900.0,22.98,23.05,22.95,23.05,39900.0
2006-11-15 12:30:00,23.04,23.05,23.02,23.05,33600.0,23.04,23.05,23.02,23.05,33600.0
2006-11-15 13:00:00,23.03,23.1,23.03,23.07,47600.0,23.03,23.1,23.03,23.07,47600.0
2006-11-15 13:30:00,23.06,23.11,23.05,23.11,66200.0,23.06,23.11,23.05,23.11,66200.0
2006-11-15 14:00:00,23.1,23.11,23.05,23.06,71100.0,23.1,23.11,23.05,23.06,71100.0
2006-11-15 14:30:00,23.05,23.08,22.99,23.03,62100.0,23.05,23.08,22.99,23.03,62100.0
2006-11-15 15:00:00,23.04,23.05,23.02,23.03,73800.0,23.04,23.05,23.02,23.03,73800.0
2006-11-15 15:30:00,23.02,23.04,22.99,23.01,154100.0,23.02,23.04,22.99,23.01,154100.0
2006-11-16 09:30:00,23.12,23.17,22.9,23.03,107700.0,23.12,23.17,22.9,23.03,107700.0
2006-11-16 10:00:00,23.03,23.04,22.98,22.98,39900.0,23.03,23.04,22.98,22.98,39900.0
2006-11-16 10:30:00,22.97,22.98,22.89,22.9,71700.0,22.97,22.98,22.89,22.9,71700.0
2006-11-16 11:00:00,22.9,22.94,22.88,22.92,43700.0,22.9,22.94,22.88,22.92,43700.0
2006-11-16 11:30:00,22.91,22.92,22.79,22.81,71500.0,22.91,22.92,22.79,22.81,71500.0
2006-11-16 12:00:00,22.81,22.9,22.81,22.9,33900.0,22.81,22.9,22.81,22.9,33900.0
2006-11-16 12:30:00,22.89,22.94,22.88,22.9,31500.0,22.89,22.94,22.88,22.9,31500.0
2006-11-16 13:00:00,22.9,22.91,22.84,22.9,34300.0,22.9,22.91,22.84,22.9,34300.0
2006-11-16 13:30:00,22.91,22.93,22.88,22.9,39700.0,22.91,22.93,22.88,22.9,39700.0
2006-11-16 14:00:00,22.89,22.9,22.87,22.89,20200.0,22.89,22.9,22.87,22.89,20200.0
2006-11-16 14:30:00,22.9,22.92,22.88,22.89,18800.0,22.9,22.92,22.88,22.89,18800.0
2006-11-16 15:00:00,22.89,22.98,22.88,22.93,45400.0,22.89,22.98,22.88,22.93,45400.0
2006-11-16 15:30:00,22.93,22.98,22.89,22.98,84300.0,22.93,22.98,22.89,22.98,84300.0
2006-11-17 09:30:00,22.96,22.97,22.8,22.87,36700.0,22.96,22.97,22.8,22.87,36700.0
2006-11-17 10:00:00,22.86,22.87,22.75,22.78,33300.0,22.86,22.87,22.75,22.78,33300.0
2006-11-17 10:30:00,22.76,22.82,22.75,22.76,21500.0,22.76,22.82,22.75,22.76,21500.0
2006-11-17 11:00:00,22.77,22.81,22.75,22.8,21400.0,22.77,22.81,22.75,22.8,21400.0
2006-11-17 11:30:00,22.8,22.8,22.74,22.77,19800.0,22.8,22.8,22.74,22.77,19800.0
2006-11-17 12:00:00,22.79,22.8,22.75,22.79,22500.0,22.79,22.8,22.75,22.79,22500.0
2006-11-17 12:30:00,22.8,22.83,22.75,22.78,41500.0,22.8,22.83,22.75,22.78,41500.0
2006-11-17 13:00:00,22.78,22.8,22.74,22.74,30500.0,22.78,22.8,22.74,22.74,30500.0
2006-11-17 13:30:00,22.75,22.75,22.7,22.73,51100.0,22.75,22.75,22.7,22.73,51100.0
2006-11-17 14:00:00,22.71,22.75,22.71,22.73,34000.0,22.71,22.75,22.71,22.73,34000.0
2006-11-17 14:30:00,22.73,22.75,22.72,22.74,54500.0,22.73,22.75,22.72,22.74,54500.0
2006-11-17 15:00:00,22.74,22.75,22.72,22.74,58300.0,22.74,22.75,22.72,22.74,58300.0
2006-11-17 15:30:00,22.74,22.78,22.71,22.78,125500.0,22.74,22.78,22.71,22.78,125500.0
2006-11-20 09:30:00,22.87,22.98,22.68,22.94,58900.0,22.87,22.98,22.68,22.94,58900.0
2006-11-20 10:00:00,22.97,23.07,22.91,23.04,43300.0,22.97,23.07,22.91,23.04,43300.0
2006-11-20 10:30:00,23.05,23.18,23.05,23.16,35000.0,23.05,23.18,23.05,23.16,35000.0
2006-11-20 11:00:00,23.15,23.16,23.1,23.14,41800.0,23.15,23.16,23.1,23.14,41800.0
2006-11-20 11:30:00,23.13,23.17,23.05,23.06,105800.0,23.13,23.17,23.05,23.06,105800.0
2006-11-20 12:00:00,23.06,23.07,23.03,23.06,42600.0,23.06,23.07,23.03,23.06,42600.0
2006-11-20 12:30:00,23.07,23.07,22.98,23.01,34800.0,23.07,23.07,22.98,23.01,34800.0
2006-11-20 13:00:00,23.01,23.01,22.98,22.99,32600.0,23.01,23.01,22.98,22.99,32600.0
2006-11-20 13:30:00,23.0,23.0,22.99,22.99,19000.0,23.0,23.0,22.99,22.99,19000.0
2006-11-20 14:00:00,23.0,23.01,22.89,22.92,29900.0,23.0,23.01,22.89,22.92,29900.0
2006-11-20 14:30:00,22.92,23.0,22.9,22.94,33500.0,22.92,23.0,22.9,22.94,33500.0
2006-11-20 15:00:00,22.93,22.93,22.89,22.91,33500.0,22.93,22.93,22.89,22.91,33500.0
2006-11-20 15:30:00,22.92,23.0,22.91,22.97,34300.0,22.92,23.0,22.91,22.97,34300.0
2006-11-21 09:30:00,22.92,22.97,22.82,22.87,54800.0,22.92,22.97,22.82,22.87,54800.0
2006-11-21 10:00:00,22.86,22.94,22.81,22.89,44900.0,22.86,22.94,22.81,22.89,44900.0
2006-11-21 10:30:00,22.89,22.89,22.81,22.88,33800.0,22.89,22.89,22.81,22.88,33800.0
2006-11-21 11:00:00,22.88,22.91,22.84,22.85,15300.0,22.88,22.91,22.84,22.85,15300.0
2006-11-21 11:30:00,22.86,22.93,22.85,22.93,64100.0,22.86,22.93,22.85,22.93,64100.0
2006-11-21 12:00:00,22.93,22.97,22.92,22.97,12700.0,22.93,22.97,22.92,22.97,12700.0
2006-11-21 12:30:00,22.96,22.98,22.95,22.98,8000.0,22.96,22.98,22.95,22.98,8000.0
2006-11-21 13:00:00,22.98,22.99,22.93,22.95,11300.0,22.98,22.99,22.93,22.95,11300.0
2006-11-21 13:30:00,22.94,22.94,22.89,22.94,17000.0,22.94,22.94,22.89,22.94,17000.0
2006-11-21 14:00:00,22.92,22.94,22.85,22.9,23300.0,22.92,22.94,22.85,22.9,23300.0
2006-11-21 14:30:00,22.9,22.98,22.9,22.95,27000.0,22.9,22.98,22.9,22.95,27000.0
2006-11-21 15:00:00,22.94,22.96,22.91,22.95,13600.0,22.94,22.96,22.91,22.95,13600.0
2006-11-21 15:30:00,22.95,22.97,22.91,22.96,47600.0,22.95,22.97,22.91,22.96,47600.0
2006-11-22 09:30:00,22.91,22.95,22.75,22.81,80900.0,22.91,22.95,22.75,22.81,80900.0
2006-11-22 10:00:00,22.81,22.81,22.7,22.71,49600.0,22.81,22.81,22.7,22.71,49600.0
2006-11-22 10:30:00,22.74,22.76,22.71,22.72,53200.0,22.74,22.76,22.71,22.72,53200.0
2006-11-22 11:00:00,22.73,22.73,22.68,22.7,92700.0,22.73,22.73,22.68,22.7,92700.0
2006-11-22 11:30:00,22.7,22.79,22.69,22.73,92400.0,22.7,22.79,22.69,22.73,92400.0
2006-11-22 12:00:00,22.72,22.73,22.68,22.72,38000.0,22.72,22.73,22.68,22.72,38000.0
2006-11-22 12:30:00,22.72,22.73,22.68,22.69,63100.0,22.72,22.73,22.68,22.69,63100.0
2006-11-22 13:00:00,22.69,22.71,22.65,22.67,57400.0,22.69,22.71,22.65,22.67,57400.0
2006-11-22 13:30:00,22.67,22.69,22.63,22.65,85800.0,22.67,22.69,22.63,22.65,85800.0
2006-11-22 14:00:00,22.64,22.66,22.64,22.65,48600.0,22.64,22.66,22.64,22.65,48600.0
2006-11-22 14:30:00,22.65,22.66,22.64,22.66,121200.0,22.65,22.66,22.64,22.66,121200.0
2006-11-22 15:00:00,22.66,22.67,22.64,22.65,81600.0,22.66,22.67,22.64,22.65,81600.0
2006-11-22 15:30:00,22.66,22.76,22.64,22.76,201000.0,22.66,22.76,22.64,22.76,201000.0
2006-11-24 09:30:00,22.6,22.61,22.53,22.59,61900.0,22.6,22.61,22.53,22.59,61900.0
2006-11-24 10:00:00,22.6,22.62,22.58,22.62,52400.0,22.6,22.62,22.58,22.62,52400.0
2006-11-24 10:30:00,22.62,22.63,22.59,22.61,41100.0,22.62,22.63,22.59,22.61,41100.0
2006-11-24 11:00:00,22.61,22.7,22.6,22.67,21000.0,22.61,22.7,22.6,22.67,21000.0
2006-11-24 11:30:00,22.68,22.68,22.63,22.64,21700.0,22.68,22.68,22.63,22.64,21700.0
2006-11-24 12:00:00,22.63,22.65,22.62,22.64,29000.0,22.63,22.65,22.62,22.64,29000.0
2006-11-24 12:30:00,22.64,22.66,22.58,22.61,55400.0,22.64,22.66,22.58,22.61,55400.0
2006-11-27 09:30:00,22.53,22.67,22.46,22.57,85000.0,22.53,22.67,22.46,22.57,85000.0
2006-11-27 10:00:00,22.58,22.62,22.55,22.61,71900.0,22.58,22.62,22.55,22.61,71900.0
2006-11-27 10:30:00,22.61,22.62,22.52,22.6,70000.0,22.61,22.62,22.52,22.6,70000.0
2006-11-27 11:00:00,22.6,22.61,22.4,22.43,58800.0,22.6,22.61,22.4,22.43,58800.0
2006-11-27 11:30:00,22.43,22.47,22.41,22.42,52700.0,22.43,22.47,22.41,22.42,52700.0
2006-11-27 12:00:00,22.43,22.44,22.41,22.41,39200.0,22.43,22.44,22.41,22.41,39200.0
2006-11-27 12:30:00,22.41,22.41,22.33,22.37,42200.0,22.41,22.41,22.33,22.37,42200.0
2006-11-27 13:00:00,22.36,22.39,22.33,22.39,40700.0,22.36,22.39,22.33,22.39,40700.0
2006-11-27 13:30:00,22.39,22.39,22.35,22.37,51400.0,22.39,22.39,22.35,22.37,51400.0
2006-11-27 14:00:00,22.37,22.38,22.29,22.32,61200.0,22.37,22.38,22.29,22.32,61200.0
2006-11-27 14:30:00,22.32,22.38,22.29,22.37,65100.0,22.32,22.38,22.29,22.37,65100.0
2006-11-27 15:00:00,22.36,22.37,22.3,22.32,65300.0,22.36,22.37,22.3,22.32,65300.0
2006-11-27 15:30:00,22.33,22.34,22.19,22.2,187900.0,22.33,22.34,22.19,22.2,187900.0
2006-11-28 09:30:00,22.16,22.2,22.04,22.07,156400.0,22.16,22.2,22.04,22.07,156400.0
2006-11-28 10:00:00,22.06,22.11,21.85,21.94,273900.0,22.06,22.11,21.85,21.94,273900.0
2006-11-28 10:30:00,21.95,21.96,21.84,21.96,138800.0,21.95,21.96,21.84,21.96,138800.0
2006-11-28 11:00:00,21.96,21.97,21.93,21.93,98800.0,21.96,21.97,21.93,21.93,98800.0
2006-11-28 11:30:00,21.93,21.97,21.91,21.95,92400.0,21.93,21.97,21.91,21.95,92400.0
2006-11-28 12:00:00,21.96,21.98,21.9,21.98,71900.0,21.96,21.98,21.9,21.98,71900.0
2006-11-28 12:30:00,21.98,21.98,21.91,21.98,57500.0,21.98,21.98,21.91,21.98,57500.0
2006-11-28 13:00:00,21.97,22.06,21.94,22.01,57200.0,21.97,22.06,21.94,22.01,57200.0
2006-11-28 13:30:00,21.98,22.04,21.96,22.04,33300.0,21.98,22.04,21.96,22.04,33300.0
2006-11-28 14:00:00,22.02,22.12,21.99,22.12,60700.0,22.02,22.12,21.99,22.12,60700.0
2006-11-28 14:30:00,22.12,22.15,22.09,22.09,43300.0,22.12,22.15,22.09,22.09,43300.0
2006-11-28 15:00:00,22.09,22.1,22.02,22.07,75300.0,22.09,22.1,22.02,22.07,75300.0
2006-11-28 15:30:00,22.07,22.14,22.06,22.11,128100.0,22.07,22.14,22.06,22.11,128100.0
2006-11-29 09:30:00,22.35,22.91,22.35,22.91,202200.0,22.35,22.91,22.35,22.91,202200.0
2006-11-29 10:00:00,22.9,23.2,22.9,22.96,170700.0,22.9,23.2,22.9,22.96,170700.0
2006-11-29 10:30:00,22.96,23.0,22.8,22.86,115100.0,22.96,23.0,22.8,22.86,115100.0
2006-11-29 11:00:00,22.86,23.05,22.85,23.0,91800.0,22.86,23.05,22.85,23.0,91800.0
2006-11-29 11:30:00,23.02,23.07,23.0,23.01,40600.0,23.02,23.07,23.0,23.01,40600.0
2006-11-29 12:00:00,23.01,23.04,23.0,23.03,57500.0,23.01,23.04,23.0,23.03,57500.0
2006-11-29 12:30:00,23.03,23.12,23.03,23.04,84800.0,23.03,23.12,23.03,23.04,84800.0
2006-11-29 13:00:00,23.04,23.06,22.96,22.96,62000.0,23.04,23.06,22.96,22.96,62000.0
2006-11-29 13:30:00,22.95,22.96,22.91,22.93,80600.0,22.95,22.96,22.91,22.93,80600.0
2006-11-29 14:00:00,22.93,22.99,22.93,22.98,71600.0,22.93,22.99,22.93,22.98,71600.0
2006-11-29 14:30:00,22.97,23.04,22.96,23.02,186500.0,22.97,23.04,22.96,23.02,186500.0
2006-11-29 15:00:00,23.01,23.11,23.0,23.11,121500.0,23.01,23.11,23.0,23.11,121500.0
2006-11-29 15:30:00,23.1,23.24,23.1,23.24,338400.0,23.1,23.24,23.1,23.24,338400.0
2006-11-30 09:30:00,25.45,25.97,25.17,25.35,2274700.0,25.45,25.97,25.17,25.35,2274700.0
2006-11-30 10:00:00,25.41,25.45,24.74,25.05,1016500.0,25.41,25.45,24.74,25.05,1016500.0
2006-11-30 10:30:00,25.05,25.1,24.83,24.96,538000.0,25.05,25.1,24.83,24.96,538000.0
2006-11-30 11:00:00,24.96,25.0,24.84,25.0,243400.0,24.96,25.0,24.84,25.0,243400.0
2006-11-30 11:30:00,25.0,25.44,24.96,25.4,593100.0,25.0,25.44,24.96,25.4,593100.0
2006-11-30 12:00:00,25.41,25.83,25.3,25.73,750400.0,25.41,25.83,25.3,25.73,750400.0
2006-11-30 12:30:00,25.73,25.89,25.55,25.62,592500.0,25.73,25.89,25.55,25.62,592500.0
2006-11-30 13:00:00,25.63,25.76,25.39,25.75,353600.0,25.63,25.76,25.39,25.75,353600.0
2006-11-30 13:30:00,25.74,25.74,25.63,25.63,232700.0,25.74,25.74,25.63,25.63,232700.0
2006-11-30 14:00:00,25.64,26.0,25.61,25.99,454700.0,25.64,26.0,25.61,25.99,454700.0
2006-11-30 14:30:00,25.99,26.0,25.76,25.92,323800.0,25.99,26.0,25.76,25.92,323800.0
2006-11-30 15:00:00,25.91,25.94,25.8,25.86,309400.0,25.91,25.94,25.8,25.86,309400.0
2006-11-30 15:30:00,25.87,25.88,25.53,25.59,772700.0,25.87,25.88,25.53,25.59,772700.0
2006-12-01 09:30:00,25.45,25.77,25.2,25.59,641700.0,25.45,25.77,25.2,25.59,641700.0
2006-12-01 10:00:00,25.57,25.61,25.45,25.53,241000.0,25.57,25.61,25.45,25.53,241000.0
2006-12-01 10:30:00,25.53,25.55,25.4,25.46,275300.0,25.53,25.55,25.4,25.46,275300.0
2006-12-01 11:00:00,25.46,25.5,25.39,25.41,204800.0,25.46,25.5,25.39,25.41,204800.0
2006-12-01 11:30:00,25.41,25.46,25.26,25.45,223400.0,25.41,25.46,25.26,25.45,223400.0
2006-12-01 12:00:00,25.44,25.45,25.37,25.44,137100.0,25.44,25.45,25.37,25.44,137100.0
2006-12-01 12:30:00,25.44,25.45,25.1,25.16,342200.0,25.44,25.45,25.1,25.16,342200.0
2006-12-01 13:00:00,25.16,25.25,25.01,25.17,206800.0,25.16,25.25,25.01,25.17,206800.0
2006-12-01 13:30:00,25.16,25.31,25.15,25.3,194300.0,25.16,25.31,25.15,25.3,194300.0
2006-12-01 14:00:00,25.29,25.3,25.15,25.2,163600.0,25.29,25.3,25.15,25.2,163600.0
2006-12-01 14:30:00,25.21,25.35,25.2,25.33,138200.0,25.21,25.35,25.2,25.33,138200.0
2006-12-01 15:00:00,25.33,25.48,25.33,25.43,297900.0,25.33,25.48,25.33,25.43,297900.0
2006-12-01 15:30:00,25.44,25.49,25.41,25.45,229200.0,25.44,25.49,25.41,25.45,229200.0
2006-12-04 09:30:00,25.36,25.55,25.36,25.46,211100.0,25.36,25.55,25.36,25.46,211100.0
2006-12-04 10:00:00,25.46,25.56,25.4,25.54,168200.0,25.46,25.56,25.4,25.54,168200.0
2006-12-04 10:30:00,25.55,25.83,25.5,25.75,320200.0,25.55,25.83,25.5,25.75,320200.0
2006-12-04 11:00:00,25.75,25.8,25.6,25.79,174100.0,25.75,25.8,25.6,25.79,174100.0
2006-12-04 11:30:00,25.79,25.8,25.71,25.75,110900.0,25.79,25.8,25.71,25.75,110900.0
2006-12-04 12:00:00,25.74,25.75,25.67,25.69,112000.0,25.74,25.75,25.67,25.69,112000.0
2006-12-04 12:30:00,25.69,25.86,25.69,25.85,80700.0,25.69,25.86,25.69,25.85,80700.0
2006-12-04 13:00:00,25.85,25.88,25.81,25.82,78900.0,25.85,25.88,25.81,25.82,78900.0
2006-12-04 13:30:00,25.81,25.94,25.81,25.85,83000.0,25.81,25.94,25.81,25.85,83000.0
2006-12-04 14:00:00,25.84,25.9,25.84,25.89,85300.0,25.84,25.9,25.84,25.89,85300.0
2006-12-04 14:30:00,25.9,25.92,25.88,25.92,143800.0,25.9,25.92,25.88,25.92,143800.0
2006-12-04 15:00:00,25.92,26.0,25.91,25.92,158800.0,25.92,26.0,25.91,25.92,158800.0
2006-12-04 15:30:00,25.92,26.0,25.88,25.99,208800.0,25.92,26.0,25.88,25.99,208800.0
2006-12-05 09:30:00,25.68,26.0,25.65,25.99,191200.0,25.68,26.0,25.65,25.99,191200.0
2006-12-05 10:00:00,26.0,26.14,25.71,25.94,254700.0,26.0,26.14,25.71,25.94,254700.0
2006-12-05 10:30:00,25.95,25.98,25.92,25.96,74200.0,25.95,25.98,25.92,25.96,74200.0
2006-12-05 11:00:00,25.96,25.97,25.9,25.95,37700.0,25.96,25.97,25.9,25.95,37700.0
2006-12-05 11:30:00,25.96,25.98,25.9,25.9,50600.0,25.96,25.98,25.9,25.9,50600.0
2006-12-05 12:00:00,25.91,25.94,25.85,25.93,37400.0,25.91,25.94,25.85,25.93,37400.0
2006-12-05 12:30:00,25.93,25.95,25.89,25.94,41300.0,25.93,25.95,25.89,25.94,41300.0
2006-12-05 13:00:00,25.94,25.97,25.92,25.96,48900.0,25.94,25.97,25.92,25.96,48900.0
2006-12-05 13:30:00,25.96,25.98,25.93,25.96,43000.0,25.96,25.98,25.93,25.96,43000.0
2006-12-05 14:00:00,25.97,25.98,25.9,25.96,62200.0,25.97,25.98,25.9,25.96,62200.0
2006-12-05 14:30:00,25.96,26.0,25.96,25.99,45400.0,25.96,26.0,25.96,25.99,45400.0
2006-12-05 15:00:00,26.0,26.04,25.97,26.03,96300.0,26.0,26.04,25.97,26.03,96300.0
2006-12-05 15:30:00,26.03,26.1,25.99,26.07,167800.0,26.03,26.1,25.99,26.07,167800.0
2006-12-06 09:30:00,25.97,26.4,25.92,26.37,249000.0,25.97,26.4,25.92,26.37,249000.0
2006-12-06 10:00:00,26.35,26.4,26.22,26.32,162400.0,26.35,26.4,26.22,26.32,162400.0
2006-12-06 10:30:00,26.33,26.38,26.25,26.35,200200.0,26.33,26.38,26.25,26.35,200200.0
2006-12-06 11:00:00,26.35,26.37,26.26,26.28,113800.0,26.35,26.37,26.26,26.28,113800.0
2006-12-06 11:30:00,26.28,26.28,26.18,26.26,95000.0,26.28,26.28,26.18,26.26,95000.0
2006-12-06 12:00:00,26.26,26.27,26.13,26.19,104700.0,26.26,26.27,26.13,26.19,104700.0
2006-12-06 12:30:00,26.2,26.37,26.2,26.36,71100.0,26.2,26.37,26.2,26.36,71100.0
2006-12-06 13:00:00,26.35,26.38,26.33,26.35,49700.0,26.35,26.38,26.33,26.35,49700.0
2006-12-06 13:30:00,26.35,26.44,26.35,26.41,107800.0,26.35,26.44,26.35,26.41,107800.0
2006-12-06 14:00:00,26.41,26.41,26.2,26.21,102600.0,26.41,26.41,26.2,26.21,102600.0
2006-12-06 14:30:00,26.22,26.33,26.22,26.31,52100.0,26.22,26.33,26.22,26.31,52100.0
2006-12-06 15:00:00,26.3,26.31,26.2,26.24,97200.0,26.3,26.31,26.2,26.24,97200.0
2006-12-06 15:30:00,26.24,26.24,26.17,26.17,178200.0,26.24,26.24,26.17,26.17,178200.0
2006-12-07 09:30:00,26.49,26.58,26.35,26.4,125900.0,26.49,26.58,26.35,26.4,125900.0
2006-12-07 10:00:00,26.4,26.41,26.17,26.2,111900.0,26.4,26.41,26.17,26.2,111900.0
2006-12-07 10:30:00,26.2,26.33,26.19,26.29,70400.0,26.2,26.33,26.19,26.29,70400.0
2006-12-07 11:00:00,26.3,26.31,26.14,26.15,101000.0,26.3,26.31,26.14,26.15,101000.0
2006-12-07 11:30:00,26.15,26.19,26.08,26.12,105000.0,26.15,26.19,26.08,26.12,105000.0
2006-12-07 12:00:00,26.12,26.12,26.03,26.09,69900.0,26.12,26.12,26.03,26.09,69900.0
2006-12-07 12:30:00,26.1,26.1,26.02,26.09,52400.0,26.1,26.1,26.02,26.09,52400.0
2006-12-07 13:00:00,26.08,26.11,26.07,26.1,35100.0,26.08,26.11,26.07,26.1,35100.0
2006-12-07 13:30:00,26.11,26.22,26.11,26.2,52900.0,26.11,26.22,26.11,26.2,52900.0
2006-12-07 14:00:00,26.21,26.21,26.07,26.08,42800.0,26.21,26.21,26.07,26.08,42800.0
2006-12-07 14:30:00,26.07,26.34,26.07,26.24,88300.0,26.07,26.34,26.07,26.24,88300.0
2006-12-07 15:00:00,26.23,26.25,26.02,26.15,106600.0,26.23,26.25,26.02,26.15,106600.0
2006-12-07 15:30:00,26.15,26.25,26.14,26.21,75700.0,26.15,26.25,26.14,26.21,75700.0
2006-12-08 09:30:00,26.08,26.48,25.9,26.46,118100.0,26.08,26.48,25.9,26.46,118100.0
2006-12-08 10:00:00,26.46,26.5,26.39,26.5,89800.0,26.46,26.5,26.39,26.5,89800.0
2006-12-08 10:30:00,26.49,26.5,26.37,26.38,115800.0,26.49,26.5,26.37,26.38,115800.0
2006-12-08 11:00:00,26.38,26.42,26.35,26.39,99900.0,26.38,26.42,26.35,26.39,99900.0
2006-12-08 11:30:00,26.4,26.4,26.35,26.39,105100.0,26.4,26.4,26.35,26.39,105100.0
2006-12-08 12:00:00,26.38,26.4,26.38,26.39,66400.0,26.38,26.4,26.38,26.39,66400.0
2006-12-08 12:30:00,26.39,26.39,26.33,26.37,55900.0,26.39,26.39,26.33,26.37,55900.0
2006-12-08 13:00:00,26.38,26.38,26.27,26.29,70300.0,26.38,26.38,26.27,26.29,70300.0
2006-12-08 13:30:00,26.3,26.3,26.23,26.25,79400.0,26.3,26.3,26.23,26.25,79400.0
2006-12-08 14:00:00,26.24,26.3,26.22,26.25,92500.0,26.24,26.3,26.22,26.25,92500.0
2006-12-08 14:30:00,26.26,26.33,26.17,26.33,87800.0,26.26,26.33,26.17,26.33,87800.0
2006-12-08 15:00:00,26.32,26.36,26.32,26.35,49200.0,26.32,26.36,26.32,26.35,49200.0
2006-12-08 15:30:00,26.35,26.35,26.21,26.27,122100.0,26.35,26.35,26.21,26.27,122100.0
2006-12-11 09:30:00,26.2,26.6,26.16,26.53,130500.0,26.2,26.6,26.16,26.53,130500.0
2006-12-11 10:00:00,26.53,26.63,26.37,26.58,157800.0,26.53,26.63,26.37,26.58,157800.0
2006-12-11 10:30:00,26.59,26.75,26.59,26.64,143300.0,26.59,26.75,26.59,26.64,143300.0
2006-12-11 11:00:00,26.64,26.65,26.55,26.55,63100.0,26.64,26.65,26.55,26.55,63100.0
2006-12-11 11:30:00,26.56,26.59,26.47,26.55,101900.0,26.56,26.59,26.47,26.55,101900.0
2006-12-11 12:00:00,26.55,26.58,26.46,26.58,43600.0,26.55,26.58,26.46,26.58,43600.0
2006-12-11 12:30:00,26.58,26.62,26.49,26.57,82600.0,26.58,26.62,26.49,26.57,82600.0
2006-12-11 13:00:00,26.58,26.71,26.57,26.66,62200.0,26.58,26.71,26.57,26.66,62200.0
2006-12-11 13:30:00,26.66,26.75,26.65,26.75,91100.0,26.66,26.75,26.65,26.75,91100.0
2006-12-11 14:00:00,26.74,26.74,26.55,26.59,94400.0,26.74,26.74,26.55,26.59,94400.0
2006-12-11 14:30:00,26.59,26.66,26.59,26.61,39800.0,26.59,26.66,26.59,26.61,39800.0
2006-12-11 15:00:00,26.63,26.7,26.61,26.67,82800.0,26.63,26.7,26.61,26.67,82800.0
2006-12-11 15:30:00,26.67,26.7,26.6,26.63,119300.0,26.67,26.7,26.6,26.63,119300.0
2006-12-12 09:30:00,26.39,26.73,26.39,26.67,91800.0,26.39,26.73,26.39,26.67,91800.0
2006-12-12 10:00:00,26.67,26.69,26.54,26.68,83000.0,26.67,26.69,26.54,26.68,83000.0
2006-12-12 10:30:00,26.68,26.69,26.5,26.53,65100.0,26.68,26.69,26.5,26.53,65100.0
2006-12-12 11:00:00,26.52,26.52,26.42,26.42,79400.0,26.52,26.52,26.42,26.42,79400.0
2006-12-12 11:30:00,26.42,26.42,26.3,26.38,84600.0,26.42,26.42,26.3,26.38,84600.0
2006-12-12 12:00:00,26.39,26.39,26.23,26.29,78600.0,26.39,26.39,26.23,26.29,78600.0
2006-12-12 12:30:00,26.28,26.49,26.25,26.3,77700.0,26.28,26.49,26.25,26.3,77700.0
2006-12-12 13:00:00,26.29,26.29,26.2,26.28,46200.0,26.29,26.29,26.2,26.28,46200.0
2006-12-12 13:30:00,26.27,26.37,26.27,26.37,33900.0,26.27,26.37,26.27,26.37,33900.0
2006-12-12 14:00:00,26.36,26.41,26.35,26.39,101200.0,26.36,26.41,26.35,26.39,101200.0
2006-12-12 14:30:00,26.4,26.4,26.35,26.4,63500.0,26.4,26.4,26.35,26.4,63500.0
2006-12-12 15:00:00,26.4,26.47,26.37,26.44,99400.0,26.4,26.47,26.37,26.44,99400.0
2006-12-12 15:30:00,26.44,26.56,26.42,26.52,104800.0,26.44,26.56,26.42,26.52,104800.0
2006-12-13 09:30:00,26.51,26.88,26.51,26.83,212300.0,26.51,26.88,26.51,26.83,212300.0
2006-12-13 10:00:00,26.8,26.91,26.75,26.75,182800.0,26.8,26.91,26.75,26.75,182800.0
2006-12-13 10:30:00,26.75,26.76,26.62,26.62,82900.0,26.75,26.76,26.62,26.62,82900.0
2006-12-13 11:00:00,26.61,26.71,26.55,26.65,83200.0,26.61,26.71,26.55,26.65,83200.0
2006-12-13 11:30:00,26.64,26.68,26.58,26.6,75700.0,26.64,26.68,26.58,26.6,75700.0
2006-12-13 12:00:00,26.59,26.65,26.55,26.61,59200.0,26.59,26.65,26.55,26.61,59200.0
2006-12-13 12:30:00,26.62,26.7,26.59,26.7,48800.0,26.62,26.7,26.59,26.7,48800.0
2006-12-13 13:00:00,26.69,26.77,26.67,26.75,142000.0,26.69,26.77,26.67,26.75,142000.0
2006-12-13 13:30:00,26.74,26.76,26.69,26.72,106900.0,26.74,26.76,26.69,26.72,106900.0
2006-12-13 14:00:00,26.73,26.82,26.7,26.78,60000.0,26.73,26.82,26.7,26.78,60000.0
2006-12-13 14:30:00,26.77,26.84,26.77,26.81,61600.0,26.77,26.84,26.77,26.81,61600.0
2006-12-13 15:00:00,26.8,26.85,26.77,26.79,137200.0,26.8,26.85,26.77,26.79,137200.0
2006-12-13 15:30:00,26.78,26.94,26.78,26.82,249700.0,26.78,26.94,26.78,26.82,249700.0
2006-12-14 09:30:00,26.77,27.0,26.7,26.99,268300.0,26.77,27.0,26.7,26.99,268300.0
2006-12-14 10:00:00,26.99,27.12,26.93,27.09,206600.0,26.99,27.12,26.93,27.09,206600.0
2006-12-14 10:30:00,27.1,27.13,27.03,27.11,136200.0,27.1,27.13,27.03,27.11,136200.0
2006-12-14 11:00:00,27.11,27.14,27.0,27.04,63600.0,27.11,27.14,27.0,27.04,63600.0
2006-12-14 11:30:00,27.04,27.04,26.86,26.88,115700.0,27.04,27.04,26.86,26.88,115700.0
2006-12-14 12:00:00,26.87,26.89,26.7,26.75,138000.0,26.87,26.89,26.7,26.75,138000.0
2006-12-14 12:30:00,26.74,26.81,26.67,26.75,156600.0,26.74,26.81,26.67,26.75,156600.0
2006-12-14 13:00:00,26.75,26.76,26.69,26.75,56000.0,26.75,26.76,26.69,26.75,56000.0
2006-12-14 13:30:00,26.74,26.77,26.66,26.75,73000.0,26.74,26.77,26.66,26.75,73000.0
2006-12-14 14:00:00,26.75,26.81,26.69,26.74,72900.0,26.75,26.81,26.69,26.74,72900.0
2006-12-14 14:30:00,26.75,26.78,26.71,26.75,56600.0,26.75,26.78,26.71,26.75,56600.0
2006-12-14 15:00:00,26.75,26.76,26.66,26.67,93900.0,26.75,26.76,26.66,26.67,93900.0
2006-12-14 15:30:00,26.67,26.78,26.65,26.71,124700.0,26.67,26.78,26.65,26.71,124700.0
2006-12-15 09:30:00,26.75,26.79,26.64,26.68,278500.0,26.75,26.79,26.64,26.68,278500.0
2006-12-15 10:00:00,26.69,26.83,26.67,26.83,58100.0,26.69,26.83,26.67,26.83,58100.0
2006-12-15 10:30:00,26.84,26.92,26.79,26.81,46000.0,26.84,26.92,26.79,26.81,46000.0
2006-12-15 11:00:00,26.81,26.9,26.69,26.72,55900.0,26.81,26.9,26.69,26.72,55900.0
2006-12-15 11:30:00,26.72,26.75,26.68,26.73,40600.0,26.72,26.75,26.68,26.73,40600.0
2006-12-15 12:00:00,26.74,26.77,26.68,26.73,44000.0,26.74,26.77,26.68,26.73,44000.0
2006-12-15 12:30:00,26.73,26.77,26.72,26.74,44600.0,26.73,26.77,26.72,26.74,44600.0
2006-12-15 13:00:00,26.73,26.75,26.69,26.69,34700.0,26.73,26.75,26.69,26.69,34700.0
2006-12-15 13:30:00,26.7,26.74,26.67,26.7,54100.0,26.7,26.74,26.67,26.7,54100.0
2006-12-15 14:00:00,26.71,26.74,26.67,26.74,53600.0,26.71,26.74,26.67,26.74,53600.0
2006-12-15 14:30:00,26.74,26.74,26.68,26.72,29300.0,26.74,26.74,26.68,26.72,29300.0
2006-12-15 15:00:00,26.71,26.74,26.68,26.71,64500.0,26.71,26.74,26.68,26.71,64500.0
2006-12-15 15:30:00,26.71,26.74,26.68,26.71,100800.0,26.71,26.74,26.68,26.71,100800.0
2006-12-18 09:30:00,26.66,26.81,26.59,26.71,262600.0,26.66,26.81,26.59,26.71,262600.0
2006-12-18 10:00:00,26.71,26.76,26.52,26.74,180100.0,26.71,26.76,26.52,26.74,180100.0
2006-12-18 10:30:00,26.74,26.8,26.67,26.72,129300.0,26.74,26.8,26.67,26.72,129300.0
2006-12-18 11:00:00,26.72,26.72,26.64,26.69,44200.0,26.72,26.72,26.64,26.69,44200.0
2006-12-18 11:30:00,26.69,26.7,26.54,26.54,42300.0,26.69,26.7,26.54,26.54,42300.0
2006-12-18 12:00:00,26.54,26.54,26.41,26.47,55400.0,26.54,26.54,26.41,26.47,55400.0
2006-12-18 12:30:00,26.47,26.5,26.45,26.45,21700.0,26.47,26.5,26.45,26.45,21700.0
2006-12-18 13:00:00,26.46,26.47,26.43,26.44,38300.0,26.46,26.47,26.43,26.44,38300.0
2006-12-18 13:30:00,26.44,26.45,26.44,26.44,21400.0,26.44,26.45,26.44,26.44,21400.0
2006-12-18 14:00:00,26.45,26.45,26.34,26.36,36200.0,26.45,26.45,26.34,26.36,36200.0
2006-12-18 14:30:00,26.35,26.36,26.17,26.23,48700.0,26.35,26.36,26.17,26.23,48700.0
2006-12-18 15:00:00,26.24,26.3,26.18,26.24,84100.0,26.24,26.3,26.18,26.24,84100.0
2006-12-18 15:30:00,26.24,26.3,26.22,26.26,95100.0,26.24,26.3,26.22,26.26,95100.0
2006-12-19 09:30:00,26.0,26.32,25.93,26.32,244700.0,26.0,26.32,25.93,26.32,244700.0
2006-12-19 10:00:00,26.32,26.49,26.32,26.34,49200.0,26.32,26.49,26.32,26.34,49200.0
2006-12-19 10:30:00,26.32,26.39,26.24,26.36,37000.0,26.32,26.39,26.24,26.36,37000.0
2006-12-19 11:00:00,26.36,26.46,26.33,26.45,69400.0,26.36,26.46,26.33,26.45,69400.0
2006-12-19 11:30:00,26.44,26.44,26.31,26.35,38700.0,26.44,26.44,26.31,26.35,38700.0
2006-12-19 12:00:00,26.35,26.35,26.24,26.25,114300.0,26.35,26.35,26.24,26.25,114300.0
2006-12-19 12:30:00,26.25,26.25,26.16,26.16,66900.0,26.25,26.25,26.16,26.16,66900.0
2006-12-19 13:00:00,26.16,26.25,26.14,26.19,188300.0,26.16,26.25,26.14,26.19,188300.0
2006-12-19 13:30:00,26.2,26.2,26.14,26.15,68800.0,26.2,26.2,26.14,26.15,68800.0
2006-12-19 14:00:00,26.15,26.34,26.14,26.29,112900.0,26.15,26.34,26.14,26.29,112900.0
2006-12-19 14:30:00,26.3,26.45,26.3,26.45,41700.0,26.3,26.45,26.3,26.45,41700.0
2006-12-19 15:00:00,26.44,26.51,26.41,26.49,51000.0,26.44,26.51,26.41,26.49,51000.0
2006-12-19 15:30:00,26.49,26.56,26.45,26.53,110800.0,26.49,26.56,26.45,26.53,110800.0
2006-12-20 09:30:00,26.51,26.88,26.41,26.88,94400.0,26.51,26.88,26.41,26.88,94400.0
2006-12-20 10:00:00,26.88,27.0,26.8,26.99,114700.0,26.88,27.0,26.8,26.99,114700.0
2006-12-20 10:30:00,26.98,27.0,26.9,26.93,71200.0,26.98,27.0,26.9,26.93,71200.0
2006-12-20 11:00:00,26.94,26.98,26.92,26.97,56000.0,26.94,26.98,26.92,26.97,56000.0
2006-12-20 11:30:00,26.95,26.99,26.94,26.95,66300.0,26.95,26.99,26.94,26.95,66300.0
2006-12-20 12:00:00,26.94,27.09,26.94,27.06,140200.0,26.94,27.09,26.94,27.06,140200.0
2006-12-20 12:30:00,27.05,27.13,27.04,27.11,126900.0,27.05,27.13,27.04,27.11,126900.0
2006-12-20 13:00:00,27.1,27.16,26.84,26.91,132600.0,27.1,27.16,26.84,26.91,132600.0
2006-12-20 13:30:00,26.92,26.92,26.84,26.86,58900.0,26.92,26.92,26.84,26.86,58900.0
2006-12-20 14:00:00,26.85,27.0,26.85,26.89,45800.0,26.85,27.0,26.85,26.89,45800.0
2006-12-20 14:30:00,26.88,26.9,26.81,26.88,43700.0,26.88,26.9,26.81,26.88,43700.0
2006-12-20 15:00:00,26.89,26.9,26.88,26.9,28600.0,26.89,26.9,26.88,26.9,28600.0
2006-12-20 15:30:00,26.9,26.91,26.86,26.87,55400.0,26.9,26.91,26.86,26.87,55400.0
2006-12-21 09:30:00,26.8,27.0,26.8,26.96,99600.0,26.8,27.0,26.8,26.96,99600.0
2006-12-21 10:00:00,26.96,27.03,26.9,26.92,58700.0,26.96,27.03,26.9,26.92,58700.0
2006-12-21 10:30:00,26.94,27.02,26.92,26.98,45600.0,26.94,27.02,26.92,26.98,45600.0
2006-12-21 11:00:00,26.97,27.0,26.89,26.91,47600.0,26.97,27.0,26.89,26.91,47600.0
2006-12-21 11:30:00,26.9,26.91,26.86,26.9,43700.0,26.9,26.91,26.86,26.9,43700.0
2006-12-21 12:00:00,26.89,26.9,26.83,26.83,40500.0,26.89,26.9,26.83,26.83,40500.0
2006-12-21 12:30:00,26.83,26.84,26.69,26.7,87100.0,26.83,26.84,26.69,26.7,87100.0
2006-12-21 13:00:00,26.7,26.7,26.62,26.69,58000.0,26.7,26.7,26.62,26.69,58000.0
2006-12-21 13:30:00,26.69,26.7,26.62,26.62,103300.0,26.69,26.7,26.62,26.62,103300.0
2006-12-21 14:00:00,26.63,26.66,26.59,26.63,33700.0,26.63,26.66,26.59,26.63,33700.0
2006-12-21 14:30:00,26.63,26.64,26.61,26.62,42800.0,26.63,26.64,26.61,26.62,42800.0
2006-12-21 15:00:00,26.62,26.74,26.62,26.68,48500.0,26.62,26.74,26.62,26.68,48500.0
2006-12-21 15:30:00,26.69,26.76,26.68,26.75,60500.0,26.69,26.76,26.68,26.75,60500.0
2006-12-22 09:30:00,26.8,26.86,26.51,26.57,39700.0,26.8,26.86,26.51,26.57,39700.0
2006-12-22 10:00:00,26.57,26.57,26.42,26.46,92100.0,26.57,26.57,26.42,26.46,92100.0
2006-12-22 10:30:00,26.46,26.47,26.45,26.46,49300.0,26.46,26.47,26.45,26.46,49300.0
2006-12-22 11:00:00,26.47,26.49,26.44,26.46,73300.0,26.47,26.49,26.44,26.46,73300.0
2006-12-22 11:30:00,26.46,26.63,26.46,26.63,107100.0,26.46,26.63,26.46,26.63,107100.0
2006-12-22 12:00:00,26.62,26.63,26.6,26.62,86400.0,26.62,26.63,26.6,26.62,86400.0
2006-12-22 12:30:00,26.62,26.63,26.55,26.57,41100.0,26.62,26.63,26.55,26.57,41100.0
2006-12-22 13:00:00,26.56,26.57,26.52,26.53,26900.0,26.56,26.57,26.52,26.53,26900.0
2006-12-22 13:30:00,26.53,26.53,26.42,26.45,36900.0,26.53,26.53,26.42,26.45,36900.0
2006-12-22 14:00:00,26.45,26.46,26.39,26.43,46000.0,26.45,26.46,26.39,26.43,46000.0
2006-12-22 14:30:00,26.42,26.48,26.4,26.48,17000.0,26.42,26.48,26.4,26.48,17000.0
2006-12-22 15:00:00,26.48,26.53,26.47,26.5,28900.0,26.48,26.53,26.47,26.5,28900.0
2006-12-22 15:30:00,26.5,26.58,26.49,26.49,61400.0,26.5,26.58,26.49,26.49,61400.0
2006-12-26 09:30:00,26.39,26.75,26.38,26.72,67300.0,26.39,26.75,26.38,26.72,67300.0
2006-12-26 10:00:00,26.72,26.74,26.69,26.7,61400.0,26.72,26.74,26.69,26.7,61400.0
2006-12-26 10:30:00,26.7,26.74,26.66,26.7,60400.0,26.7,26.74,26.66,26.7,60400.0
2006-12-26 11:00:00,26.71,26.71,26.64,26.64,28900.0,26.71,26.71,26.64,26.64,28900.0
2006-12-26 11:30:00,26.65,26.65,26.56,26.57,23200.0,26.65,26.65,26.56,26.57,23200.0
2006-12-26 12:00:00,26.57,26.57,26.47,26.47,47400.0,26.57,26.57,26.47,26.47,47400.0
2006-12-26 12:30:00,26.47,26.49,26.43,26.48,36000.0,26.47,26.49,26.43,26.48,36000.0
2006-12-26 13:00:00,26.48,26.56,26.46,26.56,12800.0,26.48,26.56,26.46,26.56,12800.0
2006-12-26 13:30:00,26.56,26.66,26.56,26.64,12800.0,26.56,26.66,26.56,26.64,12800.0
2006-12-26 14:00:00,26.65,26.75,26.62,26.72,73100.0,26.65,26.75,26.62,26.72,73100.0
2006-12-26 14:30:00,26.73,26.75,26.7,26.74,125700.0,26.73,26.75,26.7,26.74,125700.0
2006-12-26 15:00:00,26.74,26.76,26.66,26.69,100500.0,26.74,26.76,26.66,26.69,100500.0
2006-12-26 15:30:00,26.69,26.7,26.64,26.69,82700.0,26.69,26.7,26.64,26.69,82700.0
2006-12-27 09:30:00,26.62,26.97,26.59,26.83,137600.0,26.62,26.97,26.59,26.83,137600.0
2006-12-27 10:00:00,26.83,26.88,26.7,26.74,76500.0,26.83,26.88,26.7,26.74,76500.0
2006-12-27 10:30:00,26.74,26.85,26.74,26.8,79300.0,26.74,26.85,26.74,26.8,79300.0
2006-12-27 11:00:00,26.81,26.81,26.78,26.8,29800.0,26.81,26.81,26.78,26.8,29800.0
2006-12-27 11:30:00,26.8,26.83,26.79,26.79,85700.0,26.8,26.83,26.79,26.79,85700.0
2006-12-27 12:00:00,26.8,26.83,26.76,26.77,20200.0,26.8,26.83,26.76,26.77,20200.0
2006-12-27 12:30:00,26.77,26.77,26.7,26.75,38600.0,26.77,26.77,26.7,26.75,38600.0
2006-12-27 13:00:00,26.75,26.75,26.7,26.71,17500.0,26.75,26.75,26.7,26.71,17500.0
2006-12-27 13:30:00,26.71,26.74,26.71,26.74,27700.0,26.71,26.74,26.71,26.74,27700.0
2006-12-27 14:00:00,26.74,26.76,26.74,26.75,48300.0,26.74,26.76,26.74,26.75,48300.0
2006-12-27 14:30:00,26.75,26.76,26.74,26.75,31600.0,26.75,26.76,26.74,26.75,31600.0
2006-12-27 15:00:00,26.75,26.76,26.7,26.71,62100.0,26.75,26.76,26.7,26.71,62100.0
2006-12-27 15:30:00,26.71,26.77,26.71,26.76,70500.0,26.71,26.77,26.71,26.76,70500.0
2006-12-28 09:30:00,26.76,26.79,26.64,26.77,113800.0,26.76,26.79,26.64,26.77,113800.0
2006-12-28 10:00:00,26.77,26.8,26.66,26.76,81000.0,26.77,26.8,26.66,26.76,81000.0
2006-12-28 10:30:00,26.75,26.81,26.7,26.71,35400.0,26.75,26.81,26.7,26.71,35400.0
2006-12-28 11:00:00,26.7,26.7,26.65,26.66,69900.0,26.7,26.7,26.65,26.66,69900.0
2006-12-28 11:30:00,26.66,26.66,26.62,26.65,25500.0,26.66,26.66,26.62,26.65,25500.0
2006-12-28 12:00:00,26.65,26.66,26.55,26.6,43600.0,26.65,26.66,26.55,26.6,43600.0
2006-12-28 12:30:00,26.6,26.6,26.59,26.6,34200.0,26.6,26.6,26.59,26.6,34200.0
2006-12-28 13:00:00,26.6,26.61,26.55,26.58,19000.0,26.6,26.61,26.55,26.58,19000.0
2006-12-28 13:30:00,26.58,26.66,26.57,26.63,26800.0,26.58,26.66,26.57,26.63,26800.0
2006-12-28 14:00:00,26.64,26.7,26.62,26.64,52300.0,26.64,26.7,26.62,26.64,52300.0
2006-12-28 14:30:00,26.64,26.66,26.64,26.65,39100.0,26.64,26.66,26.64,26.65,39100.0
2006-12-28 15:00:00,26.65,26.66,26.62,26.65,43000.0,26.65,26.66,26.62,26.65,43000.0
2006-12-28 15:30:00,26.65,26.65,26.57,26.58,72400.0,26.65,26.65,26.57,26.58,72400.0
2006-12-29 09:30:00,26.66,26.98,26.58,26.95,58100.0,26.66,26.98,26.58,26.95,58100.0
2006-12-29 10:00:00,26.94,27.02,26.94,27.0,69700.0,26.94,27.02,26.94,27.0,69700.0
2006-12-29 10:30:00,27.0,27.0,26.85,26.93,46400.0,27.0,27.0,26.85,26.93,46400.0
2006-12-29 11:00:00,26.92,26.92,26.83,26.83,48900.0,26.92,26.92,26.83,26.83,48900.0
2006-12-29 11:30:00,26.83,26.83,26.7,26.71,48600.0,26.83,26.83,26.7,26.71,48600.0
2006-12-29 12:00:00,26.71,26.77,26.67,26.76,29700.0,26.71,26.77,26.67,26.76,29700.0
2006-12-29 12:30:00,26.77,26.77,26.73,26.74,35900.0,26.77,26.77,26.73,26.74,35900.0
2006-12-29 13:00:00,26.74,26.76,26.73,26.75,21000.0,26.74,26.76,26.73,26.75,21000.0
2006-12-29 13:30:00,26.75,26.76,26.74,26.74,19500.0,26.75,26.76,26.74,26.74,19500.0
2006-12-29 14:00:00,26.74,26.77,26.73,26.75,56000.0,26.74,26.77,26.73,26.75,56000.0
2006-12-29 14:30:00,26.74,26.74,26.67,26.71,43000.0,26.74,26.74,26.67,26.71,43000.0
2006-12-29 15:00:00,26.71,26.71,26.62,26.62,42200.0,26.71,26.71,26.62,26.62,42200.0
2006-12-29 15:30:00,26.62,26.75,26.62,26.7,116200.0,26.62,26.75,26.62,26.7,116200.0
2007-01-03 09:30:00,26.7,26.92,26.57,26.82,194000.0,26.7,26.92,26.57,26.82,194000.0
2007-01-03 10:00:00,26.83,27.03,26.78,26.95,153100.0,26.83,27.03,26.78,26.95,153100.0
2007-01-03 10:30:00,26.96,26.98,26.81,26.88,92900.0,26.96,26.98,26.81,26.88,92900.0
2007-01-03 11:00:00,26.89,26.94,26.78,26.86,76000.0,26.89,26.94,26.78,26.86,76000.0
2007-01-03 11:30:00,26.85,27.0,26.84,26.92,70600.0,26.85,27.0,26.84,26.92,70600.0
2007-01-03 12:00:00,26.93,26.95,26.86,26.88,46100.0,26.93,26.95,26.86,26.88,46100.0
2007-01-03 12:30:00,26.88,26.9,26.87,26.89,32200.0,26.88,26.9,26.87,26.89,32200.0
2007-01-03 13:00:00,26.89,26.9,26.84,26.84,49300.0,26.89,26.9,26.84,26.84,49300.0
2007-01-03 13:30:00,26.84,27.13,26.64,26.69,61100.0,26.84,27.13,26.64,26.69,61100.0
2007-01-03 14:00:00,26.68,26.68,26.45,26.5,157300.0,26.68,26.68,26.45,26.5,157300.0
2007-01-03 14:30:00,26.5,26.51,26.25,26.28,79700.0,26.5,26.51,26.25,26.28,79700.0
2007-01-03 15:00:00,26.28,26.39,26.27,26.37,76200.0,26.28,26.39,26.27,26.37,76200.0
2007-01-03 15:30:00,26.37,26.6,26.32,26.49,214200.0,26.37,26.6,26.32,26.49,214200.0
2007-01-04 09:30:00,26.46,26.61,26.08,26.33,134300.0,26.46,26.61,26.08,26.33,134300.0
2007-01-04 10:00:00,26.33,26.37,26.09,26.33,92300.0,26.33,26.37,26.09,26.33,92300.0
2007-01-04 10:30:00,26.34,26.57,26.24,26.43,107300.0,26.34,26.57,26.24,26.43,107300.0
2007-01-04 11:00:00,26.43,26.5,26.34,26.4,60500.0,26.43,26.5,26.34,26.4,60500.0
2007-01-04 11:30:00,26.4,26.65,26.38,26.59,90200.0,26.4,26.65,26.38,26.59,90200.0
2007-01-04 12:00:00,26.59,26.65,26.57,26.6,57200.0,26.59,26.65,26.57,26.6,57200.0
2007-01-04 12:30:00,26.6,26.68,26.58,26.66,39700.0,26.6,26.68,26.58,26.66,39700.0
2007-01-04 13:00:00,26.67,26.7,26.6,26.67,33600.0,26.67,26.7,26.6,26.67,33600.0
2007-01-04 13:30:00,26.66,26.67,26.5,26.57,64700.0,26.66,26.67,26.5,26.57,64700.0
2007-01-04 14:00:00,26.57,26.66,26.52,26.64,58800.0,26.57,26.66,26.52,26.64,58800.0
2007-01-04 14:30:00,26.64,26.85,26.64,26.82,88400.0,26.64,26.85,26.64,26.82,88400.0
2007-01-04 15:00:00,26.83,26.94,26.76,26.92,130200.0,26.83,26.94,26.76,26.92,130200.0
2007-01-04 15:30:00,26.92,26.96,26.88,26.9,108700.0,26.92,26.96,26.88,26.9,108700.0
2007-01-05 09:30:00,26.78,26.78,26.46,26.52,73500.0,26.78,26.78,26.46,26.52,73500.0
2007-01-05 10:00:00,26.48,26.57,26.4,26.43,124100.0,26.48,26.57,26.4,26.43,124100.0
2007-01-05 10:30:00,26.42,26.44,26.26,26.32,99500.0,26.42,26.44,26.26,26.32,99500.0
2007-01-05 11:00:00,26.3,26.31,26.16,26.18,73800.0,26.3,26.31,26.16,26.18,73800.0
2007-01-05 11:30:00,26.18,26.26,26.17,26.25,63000.0,26.18,26.26,26.17,26.25,63000.0
2007-01-05 12:00:00,26.25,26.33,26.25,26.33,66300.0,26.25,26.33,26.25,26.33,66300.0
2007-01-05 12:30:00,26.34,26.39,26.3,26.35,87500.0,26.34,26.39,26.3,26.35,87500.0
2007-01-05 13:00:00,26.35,26.42,26.33,26.4,56000.0,26.35,26.42,26.33,26.4,56000.0
2007-01-05 13:30:00,26.4,26.45,26.39,26.39,46000.0,26.4,26.45,26.39,26.39,46000.0
2007-01-05 14:00:00,26.4,26.43,26.32,26.37,68100.0,26.4,26.43,26.32,26.37,68100.0
2007-01-05 14:30:00,26.37,26.54,26.37,26.46,107500.0,26.37,26.54,26.37,26.46,107500.0
2007-01-05 15:00:00,26.46,26.6,26.45,26.54,113500.0,26.46,26.6,26.45,26.54,113500.0
2007-01-05 15:30:00,26.53,26.6,26.49,26.53,134300.0,26.53,26.6,26.49,26.53,134300.0
2007-01-08 09:30:00,26.39,26.62,26.39,26.6,114900.0,26.39,26.62,26.39,26.6,114900.0
2007-01-08 10:00:00,26.61,26.61,26.53,26.56,131500.0,26.61,26.61,26.53,26.56,131500.0
2007-01-08 10:30:00,26.57,26.74,26.57,26.73,94200.0,26.57,26.74,26.57,26.73,94200.0
2007-01-08 11:00:00,26.72,26.78,26.72,26.76,46400.0,26.72,26.78,26.72,26.76,46400.0
2007-01-08 11:30:00,26.77,26.95,26.76,26.81,110300.0,26.77,26.95,26.76,26.81,110300.0
2007-01-08 12:00:00,26.81,26.83,26.81,26.81,91900.0,26.81,26.83,26.81,26.81,91900.0
2007-01-08 12:30:00,26.8,26.83,26.76,26.77,61200.0,26.8,26.83,26.76,26.77,61200.0
2007-01-08 13:00:00,26.77,26.83,26.74,26.83,56400.0,26.77,26.83,26.74,26.83,56400.0
2007-01-08 13:30:00,26.83,26.93,26.82,26.89,33400.0,26.83,26.93,26.82,26.89,33400.0
2007-01-08 14:00:00,26.9,26.93,26.87,26.89,40500.0,26.9,26.93,26.87,26.89,40500.0
2007-01-08 14:30:00,26.89,26.89,26.78,26.79,78000.0,26.89,26.89,26.78,26.79,78000.0
2007-01-08 15:00:00,26.79,26.81,26.78,26.78,56000.0,26.79,26.81,26.78,26.78,56000.0
2007-01-08 15:30:00,26.78,26.79,26.76,26.76,96700.0,26.78,26.79,26.76,26.76,96700.0
2007-01-09 09:30:00,26.75,26.9,26.55,26.69,59600.0,26.75,26.9,26.55,26.69,59600.0
2007-01-09 10:00:00,26.7,26.76,26.6,26.68,34500.0,26.7,26.76,26.6,26.68,34500.0
2007-01-09 10:30:00,26.67,26.76,26.64,26.7,28400.0,26.67,26.76,26.64,26.7,28400.0
2007-01-09 11:00:00,26.7,26.71,26.49,26.49,45800.0,26.7,26.71,26.49,26.49,45800.0
2007-01-09 11:30:00,26.5,26.5,26.41,26.42,96000.0,26.5,26.5,26.41,26.42,96000.0
2007-01-09 12:00:00,26.41,26.41,26.24,26.28,79100.0,26.41,26.41,26.24,26.28,79100.0
2007-01-09 12:30:00,26.28,26.28,26.17,26.2,78100.0,26.28,26.28,26.17,26.2,78100.0
2007-01-09 13:00:00,26.2,26.36,26.19,26.36,21400.0,26.2,26.36,26.19,26.36,21400.0
2007-01-09 13:30:00,26.36,26.41,26.35,26.41,178800.0,26.36,26.41,26.35,26.41,178800.0
2007-01-09 14:00:00,26.42,26.57,26.42,26.49,330000.0,26.42,26.57,26.42,26.49,330000.0
2007-01-09 14:30:00,26.51,26.56,26.49,26.55,52800.0,26.51,26.56,26.49,26.55,52800.0
2007-01-09 15:00:00,26.54,26.61,26.52,26.61,14300.0,26.54,26.61,26.52,26.61,14300.0
2007-01-09 15:30:00,26.61,26.67,25.64,26.62,107300.0,26.61,26.67,25.64,26.62,107300.0
2007-01-10 09:30:00,26.43,26.57,26.18,26.5,107000.0,26.43,26.57,26.18,26.5,107000.0
2007-01-10 10:00:00,26.51,26.57,26.43,26.47,29300.0,26.51,26.57,26.43,26.47,29300.0
2007-01-10 10:30:00,26.46,26.72,26.41,26.69,53300.0,26.46,26.72,26.41,26.69,53300.0
2007-01-10 11:00:00,26.71,26.71,26.64,26.65,52500.0,26.71,26.71,26.64,26.65,52500.0
2007-01-10 11:30:00,26.66,26.8,26.65,26.76,57700.0,26.66,26.8,26.65,26.76,57700.0
2007-01-10 12:00:00,26.77,26.77,26.7,26.7,35100.0,26.77,26.77,26.7,26.7,35100.0
2007-01-10 12:30:00,26.7,26.72,26.63,26.72,117100.0,26.7,26.72,26.63,26.72,117100.0
2007-01-10 13:00:00,26.72,26.82,26.72,26.81,47800.0,26.72,26.82,26.72,26.81,47800.0
2007-01-10 13:30:00,26.81,26.85,26.79,26.83,37900.0,26.81,26.85,26.79,26.83,37900.0
2007-01-10 14:00:00,26.83,26.83,26.79,26.81,34500.0,26.83,26.83,26.79,26.81,34500.0
2007-01-10 14:30:00,26.81,26.88,26.8,26.85,35500.0,26.81,26.88,26.8,26.85,35500.0
2007-01-10 15:00:00,26.83,26.87,26.77,26.81,51000.0,26.83,26.87,26.77,26.81,51000.0
2007-01-10 15:30:00,26.81,26.93,26.78,26.91,139400.0,26.81,26.93,26.78,26.91,139400.0
2007-01-11 09:30:00,26.91,27.03,26.9,27.01,157900.0,26.91,27.03,26.9,27.01,157900.0
2007-01-11 10:00:00,27.01,27.03,26.9,26.9,81700.0,27.01,27.03,26.9,26.9,81700.0
2007-01-11 10:30:00,26.91,26.96,26.86,26.95,57500.0,26.91,26.96,26.86,26.95,57500.0
2007-01-11 11:00:00,26.95,27.03,26.95,27.01,103600.0,26.95,27.03,26.95,27.01,103600.0
2007-01-11 11:30:00,26.99,27.03,26.95,26.98,66300.0,26.99,27.03,26.95,26.98,66300.0
2007-01-11 12:00:00,26.98,27.0,26.96,27.0,30700.0,26.98,27.0,26.96,27.0,30700.0
2007-01-11 12:30:00,27.0,27.0,26.97,26.98,28700.0,27.0,27.0,26.97,26.98,28700.0
2007-01-11 13:00:00,26.98,27.0,26.97,26.99,58300.0,26.98,27.0,26.97,26.99,58300.0
2007-01-11 13:30:00,26.98,27.03,26.97,26.99,39400.0,26.98,27.03,26.97,26.99,39400.0
2007-01-11 14:00:00,26.99,27.01,26.96,27.01,34700.0,26.99,27.01,26.96,27.01,34700.0
2007-01-11 14:30:00,27.0,27.03,27.0,27.02,54200.0,27.0,27.03,27.0,27.02,54200.0
2007-01-11 15:00:00,27.02,27.03,26.95,26.98,155500.0,27.02,27.03,26.95,26.98,155500.0
2007-01-11 15:30:00,26.97,27.02,26.93,26.95,201200.0,26.97,27.02,26.93,26.95,201200.0
2007-01-12 09:30:00,27.0,27.03,26.83,26.97,75000.0,27.0,27.03,26.83,26.97,75000.0
2007-01-12 10:00:00,26.97,26.97,26.84,26.86,33200.0,26.97,26.97,26.84,26.86,33200.0
2007-01-12 10:30:00,26.86,26.86,26.76,26.77,39000.0,26.86,26.86,26.76,26.77,39000.0
2007-01-12 11:00:00,26.77,26.83,26.76,26.8,55600.0,26.77,26.83,26.76,26.8,55600.0
2007-01-12 11:30:00,26.81,26.83,26.8,26.8,34800.0,26.81,26.83,26.8,26.8,34800.0
2007-01-12 12:00:00,26.8,26.81,26.73,26.75,17700.0,26.8,26.81,26.73,26.75,17700.0
2007-01-12 12:30:00,26.75,26.9,26.75,26.88,49300.0,26.75,26.9,26.75,26.88,49300.0
2007-01-12 13:00:00,26.88,26.89,26.84,26.86,36500.0,26.88,26.89,26.84,26.86,36500.0
2007-01-12 13:30:00,26.86,26.86,26.84,26.85,25300.0,26.86,26.86,26.84,26.85,25300.0
2007-01-12 14:00:00,26.86,26.87,26.8,26.84,77500.0,26.86,26.87,26.8,26.84,77500.0
2007-01-12 14:30:00,26.84,26.86,26.83,26.84,29700.0,26.84,26.86,26.83,26.84,29700.0
2007-01-12 15:00:00,26.84,26.87,26.84,26.86,54700.0,26.84,26.87,26.84,26.86,54700.0
2007-01-12 15:30:00,26.85,27.0,26.85,26.95,201500.0,26.85,27.0,26.85,26.95,201500.0
2007-01-16 09:30:00,26.95,27.03,26.81,26.99,93800.0,26.95,27.03,26.81,26.99,93800.0
2007-01-16 10:00:00,26.99,27.03,26.9,27.03,269600.0,26.99,27.03,26.9,27.03,269600.0
2007-01-16 10:30:00,27.03,27.03,26.99,27.02,42400.0,27.03,27.03,26.99,27.02,42400.0
2007-01-16 11:00:00,27.01,27.03,26.98,27.01,30800.0,27.01,27.03,26.98,27.01,30800.0
2007-01-16 11:30:00,27.01,27.02,26.99,27.01,18600.0,27.01,27.02,26.99,27.01,18600.0
2007-01-16 12:00:00,27.01,27.02,27.0,27.02,32100.0,27.01,27.02,27.0,27.02,32100.0
2007-01-16 12:30:00,27.02,27.09,26.97,27.03,165400.0,27.02,27.09,26.97,27.03,165400.0
2007-01-16 13:00:00,27.02,27.04,27.0,27.02,26200.0,27.02,27.04,27.0,27.02,26200.0
2007-01-16 13:30:00,27.02,27.03,27.0,27.03,41200.0,27.02,27.03,27.0,27.03,41200.0
2007-01-16 14:00:00,27.03,27.03,27.01,27.01,62000.0,27.03,27.03,27.01,27.01,62000.0
2007-01-16 14:30:00,27.02,27.37,27.02,27.32,305500.0,27.02,27.37,27.02,27.32,305500.0
2007-01-16 15:00:00,27.31,27.31,27.23,27.25,67400.0,27.31,27.31,27.23,27.25,67400.0
2007-01-16 15:30:00,27.25,27.25,27.1,27.15,151000.0,27.25,27.25,27.1,27.15,151000.0
2007-01-17 09:30:00,27.14,27.43,27.05,27.37,84900.0,27.14,27.43,27.05,27.37,84900.0
2007-01-17 10:00:00,27.37,27.4,27.26,27.36,70100.0,27.37,27.4,27.26,27.36,70100.0
2007-01-17 10:30:00,27.36,27.38,27.26,27.36,39200.0,27.36,27.38,27.26,27.36,39200.0
2007-01-17 11:00:00,27.36,27.44,27.36,27.39,36100.0,27.36,27.44,27.36,27.39,36100.0
2007-01-17 11:30:00,27.39,27.48,27.36,27.48,40000.0,27.39,27.48,27.36,27.48,40000.0
2007-01-17 12:00:00,27.48,27.49,27.45,27.46,38000.0,27.48,27.49,27.45,27.46,38000.0
2007-01-17 12:30:00,27.47,27.49,27.45,27.46,29500.0,27.47,27.49,27.45,27.46,29500.0
2007-01-17 13:00:00,27.46,27.48,27.45,27.45,29600.0,27.46,27.48,27.45,27.45,29600.0
2007-01-17 13:30:00,27.46,27.48,27.44,27.44,39900.0,27.46,27.48,27.44,27.44,39900.0
2007-01-17 14:00:00,27.44,27.48,27.44,27.45,82600.0,27.44,27.48,27.44,27.45,82600.0
2007-01-17 14:30:00,27.45,27.46,27.44,27.45,46500.0,27.45,27.46,27.44,27.45,46500.0
2007-01-17 15:00:00,27.45,27.45,27.3,27.44,65700.0,27.45,27.45,27.3,27.44,65700.0
2007-01-17 15:30:00,27.45,27.47,27.38,27.45,96700.0,27.45,27.47,27.38,27.45,96700.0
2007-01-18 09:30:00,27.36,27.37,27.1,27.11,48800.0,27.36,27.37,27.1,27.11,48800.0
2007-01-18 10:00:00,27.11,27.11,26.61,26.76,114700.0,27.11,27.11,26.61,26.76,114700.0
2007-01-18 10:30:00,26.76,26.98,26.59,26.98,71000.0,26.76,26.98,26.59,26.98,71000.0
2007-01-18 11:00:00,26.98,27.0,26.72,26.79,58700.0,26.98,27.0,26.72,26.79,58700.0
2007-01-18 11:30:00,26.8,26.86,26.74,26.76,39900.0,26.8,26.86,26.74,26.76,39900.0
2007-01-18 12:00:00,26.75,26.79,26.64,26.65,29100.0,26.75,26.79,26.64,26.65,29100.0
2007-01-18 12:30:00,26.65,26.71,26.61,26.69,32800.0,26.65,26.71,26.61,26.69,32800.0
2007-01-18 13:00:00,26.68,26.71,26.6,26.62,21900.0,26.68,26.71,26.6,26.62,21900.0
2007-01-18 13:30:00,26.61,26.64,26.54,26.58,56600.0,26.61,26.64,26.54,26.58,56600.0
2007-01-18 14:00:00,26.57,26.59,26.49,26.49,69800.0,26.57,26.59,26.49,26.49,69800.0
2007-01-18 14:30:00,26.52,26.58,26.44,26.5,69000.0,26.52,26.58,26.44,26.5,69000.0
2007-01-18 15:00:00,26.51,26.56,26.44,26.56,52600.0,26.51,26.56,26.44,26.56,52600.0
2007-01-18 15:30:00,26.56,26.63,26.44,26.55,109700.0,26.56,26.63,26.44,26.55,109700.0
2007-01-19 09:30:00,26.49,26.51,26.05,26.13,74600.0,26.49,26.51,26.05,26.13,74600.0
2007-01-19 10:00:00,26.14,26.4,26.09,26.3,39400.0,26.14,26.4,26.09,26.3,39400.0
2007-01-19 10:30:00,26.31,26.57,26.3,26.56,34500.0,26.31,26.57,26.3,26.56,34500.0
2007-01-19 11:00:00,26.56,26.58,26.46,26.46,32700.0,26.56,26.58,26.46,26.46,32700.0
2007-01-19 11:30:00,26.46,26.48,26.4,26.45,26200.0,26.46,26.48,26.4,26.45,26200.0
2007-01-19 12:00:00,26.45,26.46,26.37,26.4,37400.0,26.45,26.46,26.37,26.4,37400.0
2007-01-19 12:30:00,26.39,26.4,26.35,26.37,36000.0,26.39,26.4,26.35,26.37,36000.0
2007-01-19 13:00:00,26.38,26.42,26.33,26.37,33200.0,26.38,26.42,26.33,26.37,33200.0
2007-01-19 13:30:00,26.36,26.4,26.33,26.4,31200.0,26.36,26.4,26.33,26.4,31200.0
2007-01-19 14:00:00,26.39,26.47,26.39,26.44,36800.0,26.39,26.47,26.39,26.44,36800.0
2007-01-19 14:30:00,26.44,26.45,26.42,26.44,52900.0,26.44,26.45,26.42,26.44,52900.0
2007-01-19 15:00:00,26.44,26.46,26.36,26.4,99100.0,26.44,26.46,26.36,26.4,99100.0
2007-01-19 15:30:00,26.41,26.45,26.34,26.38,175100.0,26.41,26.45,26.34,26.38,175100.0
2007-01-22 09:30:00,26.46,26.6,26.41,26.41,89500.0,26.46,26.6,26.41,26.41,89500.0
2007-01-22 10:00:00,26.41,26.44,26.13,26.18,83700.0,26.41,26.44,26.13,26.18,83700.0
2007-01-22 10:30:00,26.18,26.2,26.09,26.1,63600.0,26.18,26.2,26.09,26.1,63600.0
2007-01-22 11:00:00,26.1,26.26,26.09,26.15,54300.0,26.1,26.26,26.09,26.15,54300.0
2007-01-22 11:30:00,26.15,26.16,26.09,26.11,51900.0,26.15,26.16,26.09,26.11,51900.0
2007-01-22 12:00:00,26.11,26.14,26.09,26.13,42800.0,26.11,26.14,26.09,26.13,42800.0
2007-01-22 12:30:00,26.14,26.18,26.09,26.13,30000.0,26.14,26.18,26.09,26.13,30000.0
2007-01-22 13:00:00,26.13,26.18,26.1,26.18,40900.0,26.13,26.18,26.1,26.18,40900.0
2007-01-22 13:30:00,26.18,26.18,26.09,26.14,59200.0,26.18,26.18,26.09,26.14,59200.0
2007-01-22 14:00:00,26.14,26.27,26.14,26.24,84100.0,26.14,26.27,26.14,26.24,84100.0
2007-01-22 14:30:00,26.25,26.26,26.19,26.23,97900.0,26.25,26.26,26.19,26.23,97900.0
2007-01-22 15:00:00,26.22,26.28,26.21,26.26,79800.0,26.22,26.28,26.21,26.26,79800.0
2007-01-22 15:30:00,26.26,26.3,26.25,26.26,149800.0,26.26,26.3,26.25,26.26,149800.0
2007-01-23 09:30:00,26.19,26.3,26.07,26.18,92800.0,26.19,26.3,26.07,26.18,92800.0
2007-01-23 10:00:00,26.17,26.25,26.08,26.1,70600.0,26.17,26.25,26.08,26.1,70600.0
2007-01-23 10:30:00,26.08,26.1,26.05,26.09,71600.0,26.08,26.1,26.05,26.09,71600.0
2007-01-23 11:00:00,26.1,26.12,26.07,26.1,134800.0,26.1,26.12,26.07,26.1,134800.0
2007-01-23 11:30:00,26.1,26.1,26.02,26.05,86000.0,26.1,26.1,26.02,26.05,86000.0
2007-01-23 12:00:00,26.06,26.07,26.01,26.04,108400.0,26.06,26.07,26.01,26.04,108400.0
2007-01-23 12:30:00,26.04,26.09,26.03,26.08,56800.0,26.04,26.09,26.03,26.08,56800.0
2007-01-23 13:00:00,26.08,26.15,26.06,26.14,173100.0,26.08,26.15,26.06,26.14,173100.0
2007-01-23 13:30:00,26.14,26.25,26.11,26.24,96500.0,26.14,26.25,26.11,26.24,96500.0
2007-01-23 14:00:00,26.25,26.25,26.14,26.22,43900.0,26.25,26.25,26.14,26.22,43900.0
2007-01-23 14:30:00,26.2,26.21,26.11,26.18,110300.0,26.2,26.21,26.11,26.18,110300.0
2007-01-23 15:00:00,26.19,26.2,26.16,26.19,34300.0,26.19,26.2,26.16,26.19,34300.0
2007-01-23 15:30:00,26.19,26.19,26.1,26.15,110300.0,26.19,26.19,26.1,26.15,110300.0
2007-01-24 09:30:00,26.05,26.26,26.01,26.26,53500.0,26.05,26.26,26.01,26.26,53500.0
2007-01-24 10:00:00,26.25,26.35,26.22,26.33,70000.0,26.25,26.35,26.22,26.33,70000.0
2007-01-24 10:30:00,26.33,26.69,26.33,26.67,43100.0,26.33,26.69,26.33,26.67,43100.0
2007-01-24 11:00:00,26.66,26.77,26.62,26.71,54100.0,26.66,26.77,26.62,26.71,54100.0
2007-01-24 11:30:00,26.72,26.74,26.67,26.68,76300.0,26.72,26.74,26.67,26.68,76300.0
2007-01-24 12:00:00,26.69,26.75,26.68,26.73,46800.0,26.69,26.75,26.68,26.73,46800.0
2007-01-24 12:30:00,26.73,26.78,26.73,26.77,43000.0,26.73,26.78,26.73,26.77,43000.0
2007-01-24 13:00:00,26.77,26.79,26.75,26.78,31300.0,26.77,26.79,26.75,26.78,31300.0
2007-01-24 13:30:00,26.78,26.83,26.76,26.82,46300.0,26.78,26.83,26.76,26.82,46300.0
2007-01-24 14:00:00,26.82,26.85,26.78,26.81,51900.0,26.82,26.85,26.78,26.81,51900.0
2007-01-24 14:30:00,26.8,26.81,26.79,26.8,24000.0,26.8,26.81,26.79,26.8,24000.0
2007-01-24 15:00:00,26.8,26.82,26.77,26.78,48600.0,26.8,26.82,26.77,26.78,48600.0
2007-01-24 15:30:00,26.78,26.78,26.75,26.77,78600.0,26.78,26.78,26.75,26.77,78600.0
2007-01-25 09:30:00,26.86,26.86,26.74,26.8,89400.0,26.86,26.86,26.74,26.8,89400.0
2007-01-25 10:00:00,26.8,26.85,26.68,26.7,83700.0,26.8,26.85,26.68,26.7,83700.0
2007-01-25 10:30:00,26.7,26.73,26.64,26.7,37900.0,26.7,26.73,26.64,26.7,37900.0
2007-01-25 11:00:00,26.71,26.8,26.7,26.72,19500.0,26.71,26.8,26.7,26.72,19500.0
2007-01-25 11:30:00,26.72,26.72,26.57,26.57,40100.0,26.72,26.72,26.57,26.57,40100.0
2007-01-25 12:00:00,26.58,26.62,26.5,26.61,52000.0,26.58,26.62,26.5,26.61,52000.0
2007-01-25 12:30:00,26.63,26.7,26.63,26.68,32400.0,26.63,26.7,26.63,26.68,32400.0
2007-01-25 13:00:00,26.67,26.73,26.63,26.72,31400.0,26.67,26.73,26.63,26.72,31400.0
2007-01-25 13:30:00,26.71,26.72,26.62,26.63,41100.0,26.71,26.72,26.62,26.63,41100.0
2007-01-25 14:00:00,26.63,26.64,26.48,26.48,50500.0,26.63,26.64,26.48,26.48,50500.0
2007-01-25 14:30:00,26.48,26.56,26.46,26.55,49800.0,26.48,26.56,26.46,26.55,49800.0
2007-01-25 15:00:00,26.56,26.57,26.47,26.47,87900.0,26.56,26.57,26.47,26.47,87900.0
2007-01-25 15:30:00,26.47,26.55,26.39,26.51,163000.0,26.47,26.55,26.39,26.51,163000.0
2007-01-26 09:30:00,26.47,26.64,26.15,26.22,41300.0,26.47,26.64,26.15,26.22,41300.0
2007-01-26 10:00:00,26.2,26.26,26.11,26.23,87300.0,26.2,26.26,26.11,26.23,87300.0
2007-01-26 10:30:00,26.23,26.33,26.2,26.22,40800.0,26.23,26.33,26.2,26.22,40800.0
2007-01-26 11:00:00,26.22,26.35,26.21,26.34,23400.0,26.22,26.35,26.21,26.34,23400.0
2007-01-26 11:30:00,26.34,26.38,26.25,26.27,20100.0,26.34,26.38,26.25,26.27,20100.0
2007-01-26 12:00:00,26.26,26.31,26.26,26.28,37700.0,26.26,26.31,26.26,26.28,37700.0
2007-01-26 12:30:00,26.28,26.32,26.22,26.23,31400.0,26.28,26.32,26.22,26.23,31400.0
2007-01-26 13:00:00,26.22,26.24,26.14,26.19,29300.0,26.22,26.24,26.14,26.19,29300.0
2007-01-26 13:30:00,26.19,26.26,26.18,26.19,35500.0,26.19,26.26,26.18,26.19,35500.0
2007-01-26 14:00:00,26.19,26.26,26.15,26.21,35300.0,26.19,26.26,26.15,26.21,35300.0
2007-01-26 14:30:00,26.2,26.31,26.2,26.28,85200.0,26.2,26.31,26.2,26.28,85200.0
2007-01-26 15:00:00,26.28,26.34,26.27,26.33,36900.0,26.28,26.34,26.27,26.33,36900.0
2007-01-26 15:30:00,26.32,26.37,26.3,26.33,84100.0,26.32,26.37,26.3,26.33,84100.0
2007-01-29 09:30:00,26.38,26.38,26.08,26.21,64200.0,26.38,26.38,26.08,26.21,64200.0
2007-01-29 10:00:00,26.21,26.39,26.2,26.39,38000.0,26.21,26.39,26.2,26.39,38000.0
2007-01-29 10:30:00,26.39,26.48,26.35,26.42,37900.0,26.39,26.48,26.35,26.42,37900.0
2007-01-29 11:00:00,26.42,26.43,26.32,26.4,40000.0,26.42,26.43,26.32,26.4,40000.0
2007-01-29 11:30:00,26.4,26.4,26.27,26.28,44800.0,26.4,26.4,26.27,26.28,44800.0
2007-01-29 12:00:00,26.28,26.43,26.27,26.43,25900.0,26.28,26.43,26.27,26.43,25900.0
2007-01-29 12:30:00,26.43,26.43,26.38,26.42,38400.0,26.43,26.43,26.38,26.42,38400.0
2007-01-29 13:00:00,26.43,26.44,26.34,26.36,33100.0,26.43,26.44,26.34,26.36,33100.0
2007-01-29 13:30:00,26.35,26.36,26.16,26.17,43700.0,26.35,26.36,26.16,26.17,43700.0
2007-01-29 14:00:00,26.16,26.25,26.11,26.24,53600.0,26.16,26.25,26.11,26.24,53600.0
2007-01-29 14:30:00,26.25,26.31,26.15,26.15,41100.0,26.25,26.31,26.15,26.15,41100.0
2007-01-29 15:00:00,26.16,26.18,26.09,26.17,113700.0,26.16,26.18,26.09,26.17,113700.0
2007-01-29 15:30:00,26.17,26.26,26.14,26.19,82000.0,26.17,26.26,26.14,26.19,82000.0
2007-01-30 09:30:00,26.37,26.6,26.29,26.59,124100.0,26.37,26.6,26.29,26.59,124100.0
2007-01-30 10:00:00,26.6,26.79,26.56,26.76,68100.0,26.6,26.79,26.56,26.76,68100.0
2007-01-30 10:30:00,26.76,26.83,26.76,26.8,82200.0,26.76,26.83,26.76,26.8,82200.0
2007-01-30 11:00:00,26.8,26.96,26.8,26.87,79400.0,26.8,26.96,26.8,26.87,79400.0
2007-01-30 11:30:00,26.87,26.91,26.8,26.8,51300.0,26.87,26.91,26.8,26.8,51300.0
2007-01-30 12:00:00,26.81,26.93,26.78,26.88,64800.0,26.81,26.93,26.78,26.88,64800.0
2007-01-30 12:30:00,26.88,26.98,26.85,26.98,46100.0,26.88,26.98,26.85,26.98,46100.0
2007-01-30 13:00:00,26.98,26.98,26.85,26.95,108800.0,26.98,26.98,26.85,26.95,108800.0
2007-01-30 13:30:00,26.95,27.06,26.94,27.02,76900.0,26.95,27.06,26.94,27.02,76900.0
2007-01-30 14:00:00,27.02,27.1,26.99,26.99,144300.0,27.02,27.1,26.99,26.99,144300.0
2007-01-30 14:30:00,27.0,27.0,26.91,26.94,132400.0,27.0,27.0,26.91,26.94,132400.0
2007-01-30 15:00:00,26.94,27.0,26.91,27.0,50800.0,26.94,27.0,26.91,27.0,50800.0
2007-01-30 15:30:00,27.0,27.0,26.9,27.0,333000.0,27.0,27.0,26.9,27.0,333000.0
2007-01-31 09:30:00,26.8,26.81,26.16,26.21,291100.0,26.8,26.81,26.16,26.21,291100.0
2007-01-31 10:00:00,26.21,26.38,26.15,26.16,158600.0,26.21,26.38,26.15,26.16,158600.0
2007-01-31 10:30:00,26.17,26.27,26.15,26.18,136800.0,26.17,26.27,26.15,26.18,136800.0
2007-01-31 11:00:00,26.17,26.17,26.05,26.07,98400.0,26.17,26.17,26.05,26.07,98400.0
2007-01-31 11:30:00,26.06,26.22,26.05,26.18,75000.0,26.06,26.22,26.05,26.18,75000.0
2007-01-31 12:00:00,26.18,26.32,26.16,26.25,71800.0,26.18,26.32,26.16,26.25,71800.0
2007-01-31 12:30:00,26.26,26.32,26.25,26.31,33700.0,26.26,26.32,26.25,26.31,33700.0
2007-01-31 13:00:00,26.32,26.33,26.3,26.31,47700.0,26.32,26.33,26.3,26.31,47700.0
2007-01-31 13:30:00,26.31,26.33,26.3,26.3,32400.0,26.31,26.33,26.3,26.3,32400.0
2007-01-31 14:00:00,26.3,26.5,26.27,26.44,96400.0,26.3,26.5,26.27,26.44,96400.0
2007-01-31 14:30:00,26.44,26.65,26.35,26.6,92100.0,26.44,26.65,26.35,26.6,92100.0
2007-01-31 15:00:00,26.59,26.8,26.56,26.73,134800.0,26.59,26.8,26.56,26.73,134800.0
2007-01-31 15:30:00,26.74,26.75,26.5,26.6,181600.0,26.74,26.75,26.5,26.6,181600.0
2007-02-01 09:30:00,26.73,26.9,26.73,26.81,120000.0,26.73,26.9,26.73,26.81,120000.0
2007-02-01 10:00:00,26.8,26.85,26.79,26.82,121200.0,26.8,26.85,26.79,26.82,121200.0
2007-02-01 10:30:00,26.8,26.85,26.74,26.74,111200.0,26.8,26.85,26.74,26.74,111200.0
2007-02-01 11:00:00,26.74,26.77,26.42,26.44,128300.0,26.74,26.77,26.42,26.44,128300.0
2007-02-01 11:30:00,26.44,26.5,26.39,26.48,59300.0,26.44,26.5,26.39,26.48,59300.0
2007-02-01 12:00:00,26.48,26.5,26.36,26.39,79600.0,26.48,26.5,26.36,26.39,79600.0
2007-02-01 12:30:00,26.39,26.39,26.25,26.28,79900.0,26.39,26.39,26.25,26.28,79900.0
2007-02-01 13:00:00,26.28,26.36,26.25,26.35,43600.0,26.28,26.36,26.25,26.35,43600.0
2007-02-01 13:30:00,26.34,26.36,26.19,26.33,73900.0,26.34,26.36,26.19,26.33,73900.0
2007-02-01 14:00:00,26.33,26.41,26.33,26.4,77100.0,26.33,26.41,26.33,26.4,77100.0
2007-02-01 14:30:00,26.39,26.4,26.27,26.39,95200.0,26.39,26.4,26.27,26.39,95200.0
2007-02-01 15:00:00,26.39,26.5,26.38,26.5,93200.0,26.39,26.5,26.38,26.5,93200.0
2007-02-01 15:30:00,26.5,26.57,26.48,26.56,212200.0,26.5,26.57,26.48,26.56,212200.0
2007-02-02 09:30:00,26.57,26.7,26.16,26.21,126700.0,26.57,26.7,26.16,26.21,126700.0
2007-02-02 10:00:00,26.2,26.4,26.16,26.4,138800.0,26.2,26.4,26.16,26.4,138800.0
2007-02-02 10:30:00,26.39,26.5,26.38,26.5,51100.0,26.39,26.5,26.38,26.5,51100.0
2007-02-02 11:00:00,26.49,26.5,26.42,26.45,49500.0,26.49,26.5,26.42,26.45,49500.0
2007-02-02 11:30:00,26.45,26.48,26.4,26.47,52800.0,26.45,26.48,26.4,26.47,52800.0
2007-02-02 12:00:00,26.47,26.54,26.46,26.51,141300.0,26.47,26.54,26.46,26.51,141300.0
2007-02-02 12:30:00,26.5,26.6,26.5,26.59,53200.0,26.5,26.6,26.5,26.59,53200.0
2007-02-02 13:00:00,26.6,26.64,26.59,26.61,53900.0,26.6,26.64,26.59,26.61,53900.0
2007-02-02 13:30:00,26.61,26.61,26.58,26.59,50900.0,26.61,26.61,26.58,26.59,50900.0
2007-02-02 14:00:00,26.58,26.58,26.49,26.49,69300.0,26.58,26.58,26.49,26.49,69300.0
2007-02-02 14:30:00,26.5,26.53,26.46,26.49,122300.0,26.5,26.53,26.46,26.49,122300.0
2007-02-02 15:00:00,26.48,26.49,26.4,26.42,66500.0,26.48,26.49,26.4,26.42,66500.0
2007-02-02 15:30:00,26.43,26.46,26.35,26.37,155500.0,26.43,26.46,26.35,26.37,155500.0
2007-02-05 09:30:00,26.23,26.42,26.16,26.39,64600.0,26.23,26.42,26.16,26.39,64600.0
2007-02-05 10:00:00,26.41,26.45,26.17,26.24,43800.0,26.41,26.45,26.17,26.24,43800.0
2007-02-05 10:30:00,26.24,26.38,26.23,26.38,42300.0,26.24,26.38,26.23,26.38,42300.0
2007-02-05 11:00:00,26.38,26.42,26.33,26.38,50900.0,26.38,26.42,26.33,26.38,50900.0
2007-02-05 11:30:00,26.38,26.46,26.38,26.44,39800.0,26.38,26.46,26.38,26.44,39800.0
2007-02-05 12:00:00,26.44,26.47,26.35,26.35,30700.0,26.44,26.47,26.35,26.35,30700.0
2007-02-05 12:30:00,26.36,26.4,26.33,26.39,25800.0,26.36,26.4,26.33,26.39,25800.0
2007-02-05 13:00:00,26.39,26.39,26.33,26.34,18900.0,26.39,26.39,26.33,26.34,18900.0
2007-02-05 13:30:00,26.33,26.35,26.3,26.31,28600.0,26.33,26.35,26.3,26.31,28600.0
2007-02-05 14:00:00,26.3,26.41,26.28,26.41,36700.0,26.3,26.41,26.28,26.41,36700.0
2007-02-05 14:30:00,26.4,26.45,26.37,26.42,57300.0,26.4,26.45,26.37,26.42,57300.0
2007-02-05 15:00:00,26.41,26.48,26.41,26.46,48500.0,26.41,26.48,26.41,26.46,48500.0
2007-02-05 15:30:00,26.46,26.49,26.34,26.43,78000.0,26.46,26.49,26.34,26.43,78000.0
2007-02-06 09:30:00,26.61,26.62,26.27,26.27,68600.0,26.61,26.62,26.27,26.27,68600.0
2007-02-06 10:00:00,26.27,26.5,26.12,26.12,51700.0,26.27,26.5,26.12,26.12,51700.0
2007-02-06 10:30:00,26.12,26.13,26.05,26.06,57200.0,26.12,26.13,26.05,26.06,57200.0
2007-02-06 11:00:00,26.06,26.17,26.05,26.13,48300.0,26.06,26.17,26.05,26.13,48300.0
2007-02-06 11:30:00,26.14,26.23,26.14,26.17,62700.0,26.14,26.23,26.14,26.17,62700.0
2007-02-06 12:00:00,26.17,26.25,26.16,26.24,26000.0,26.17,26.25,26.16,26.24,26000.0
2007-02-06 12:30:00,26.23,26.23,26.05,26.06,41900.0,26.23,26.23,26.05,26.06,41900.0
2007-02-06 13:00:00,26.05,26.13,26.05,26.13,35200.0,26.05,26.13,26.05,26.13,35200.0
2007-02-06 13:30:00,26.13,26.2,26.05,26.13,80400.0,26.13,26.2,26.05,26.13,80400.0
2007-02-06 14:00:00,26.12,26.15,26.11,26.15,36600.0,26.12,26.15,26.11,26.15,36600.0
2007-02-06 14:30:00,26.15,26.18,26.12,26.18,48100.0,26.15,26.18,26.12,26.18,48100.0
2007-02-06 15:00:00,26.18,26.26,26.17,26.26,53600.0,26.18,26.26,26.17,26.26,53600.0
2007-02-06 15:30:00,26.25,26.26,26.17,26.25,71500.0,26.25,26.26,26.17,26.25,71500.0
2007-02-07 09:30:00,26.26,26.42,26.24,26.27,30600.0,26.26,26.42,26.24,26.27,30600.0
2007-02-07 10:00:00,26.25,26.36,26.22,26.34,24700.0,26.25,26.36,26.22,26.34,24700.0
2007-02-07 10:30:00,26.35,26.49,26.35,26.49,45000.0,26.35,26.49,26.35,26.49,45000.0
2007-02-07 11:00:00,26.48,26.56,26.41,26.55,101100.0,26.48,26.56,26.41,26.55,101100.0
2007-02-07 11:30:00,26.56,26.6,26.52,26.57,39800.0,26.56,26.6,26.52,26.57,39800.0
2007-02-07 12:00:00,26.57,26.74,26.57,26.72,138900.0,26.57,26.74,26.57,26.72,138900.0
2007-02-07 12:30:00,26.72,26.83,26.7,26.79,122400.0,26.72,26.83,26.7,26.79,122400.0
2007-02-07 13:00:00,26.79,26.84,26.76,26.77,97000.0,26.79,26.84,26.76,26.77,97000.0
2007-02-07 13:30:00,26.77,26.79,26.65,26.74,120500.0,26.77,26.79,26.65,26.74,120500.0
2007-02-07 14:00:00,26.7,26.74,26.67,26.72,70200.0,26.7,26.74,26.67,26.72,70200.0
2007-02-07 14:30:00,26.72,26.75,26.62,26.69,76600.0,26.72,26.75,26.62,26.69,76600.0
2007-02-07 15:00:00,26.7,26.76,26.69,26.71,81400.0,26.7,26.76,26.69,26.71,81400.0
2007-02-07 15:30:00,26.71,26.84,26.69,26.75,142800.0,26.71,26.84,26.69,26.75,142800.0
2007-02-08 09:30:00,26.61,26.75,26.57,26.71,55600.0,26.61,26.75,26.57,26.71,55600.0
2007-02-08 10:00:00,26.67,26.75,26.63,26.75,89300.0,26.67,26.75,26.63,26.75,89300.0
2007-02-08 10:30:00,26.73,26.75,26.67,26.68,58000.0,26.73,26.75,26.67,26.68,58000.0
2007-02-08 11:00:00,26.67,26.74,26.67,26.71,47600.0,26.67,26.74,26.67,26.71,47600.0
2007-02-08 11:30:00,26.72,26.73,26.67,26.72,40900.0,26.72,26.73,26.67,26.72,40900.0
2007-02-08 12:00:00,26.71,26.75,26.69,26.71,51100.0,26.71,26.75,26.69,26.71,51100.0
2007-02-08 12:30:00,26.7,26.73,26.69,26.72,78300.0,26.7,26.73,26.69,26.72,78300.0
2007-02-08 13:00:00,26.72,26.74,26.68,26.7,49100.0,26.72,26.74,26.68,26.7,49100.0
2007-02-08 13:30:00,26.7,26.73,26.67,26.71,120900.0,26.7,26.73,26.67,26.71,120900.0
2007-02-08 14:00:00,26.7,26.72,26.67,26.69,75700.0,26.7,26.72,26.67,26.69,75700.0
2007-02-08 14:30:00,26.68,26.7,26.64,26.7,113000.0,26.68,26.7,26.64,26.7,113000.0
2007-02-08 15:00:00,26.69,26.74,26.66,26.73,241500.0,26.69,26.74,26.66,26.73,241500.0
2007-02-08 15:30:00,26.74,26.74,26.69,26.73,170900.0,26.74,26.74,26.69,26.73,170900.0
2007-02-09 09:30:00,26.74,26.8,26.67,26.67,39400.0,26.74,26.8,26.67,26.67,39400.0
2007-02-09 10:00:00,26.66,26.7,26.46,26.47,44900.0,26.66,26.7,26.46,26.47,44900.0
2007-02-09 10:30:00,26.47,26.48,26.3,26.31,58800.0,26.47,26.48,26.3,26.31,58800.0
2007-02-09 11:00:00,26.31,26.4,26.23,26.27,59000.0,26.31,26.4,26.23,26.27,59000.0
2007-02-09 11:30:00,26.27,26.36,26.26,26.36,43900.0,26.27,26.36,26.26,26.36,43900.0
2007-02-09 12:00:00,26.36,26.43,26.34,26.4,26100.0,26.36,26.43,26.34,26.4,26100.0
2007-02-09 12:30:00,26.4,26.4,26.17,26.17,53600.0,26.4,26.4,26.17,26.17,53600.0
2007-02-09 13:00:00,26.17,26.2,26.15,26.16,39500.0,26.17,26.2,26.15,26.16,39500.0
2007-02-09 13:30:00,26.15,26.26,26.1,26.21,187800.0,26.15,26.26,26.1,26.21,187800.0
2007-02-09 14:00:00,26.2,26.25,26.14,26.14,44800.0,26.2,26.25,26.14,26.14,44800.0
2007-02-09 14:30:00,26.15,26.15,25.94,26.0,197200.0,26.15,26.15,25.94,26.0,197200.0
2007-02-09 15:00:00,26.0,26.11,25.99,26.1,120400.0,26.0,26.11,25.99,26.1,120400.0
2007-02-09 15:30:00,26.09,26.13,26.07,26.1,169600.0,26.09,26.13,26.07,26.1,169600.0
2007-02-12 09:30:00,26.07,26.1,25.79,25.86,70500.0,26.07,26.1,25.79,25.86,70500.0
2007-02-12 10:00:00,25.87,26.0,25.84,26.0,75800.0,25.87,26.0,25.84,26.0,75800.0
2007-02-12 10:30:00,26.0,26.0,25.91,25.93,35200.0,26.0,26.0,25.91,25.93,35200.0
2007-02-12 11:00:00,25.93,26.0,25.93,25.98,28300.0,25.93,26.0,25.93,25.98,28300.0
2007-02-12 11:30:00,25.98,26.0,25.96,25.99,25400.0,25.98,26.0,25.96,25.99,25400.0
2007-02-12 12:00:00,26.0,26.0,25.99,26.0,35500.0,26.0,26.0,25.99,26.0,35500.0
2007-02-12 12:30:00,26.0,26.0,25.97,25.97,33700.0,26.0,26.0,25.97,25.97,33700.0
2007-02-12 13:00:00,25.97,25.98,25.85,25.85,45600.0,25.97,25.98,25.85,25.85,45600.0
2007-02-12 13:30:00,25.86,25.9,25.83,25.84,39700.0,25.86,25.9,25.83,25.84,39700.0
2007-02-12 14:00:00,25.84,25.86,25.83,25.83,33600.0,25.84,25.86,25.83,25.83,33600.0
2007-02-12 14:30:00,25.83,25.9,25.82,25.86,56800.0,25.83,25.9,25.82,25.86,56800.0
2007-02-12 15:00:00,25.87,25.9,25.83,25.85,65400.0,25.87,25.9,25.83,25.85,65400.0
2007-02-12 15:30:00,25.85,25.85,25.79,25.83,108200.0,25.85,25.85,25.79,25.83,108200.0
2007-02-13 09:30:00,25.94,25.96,25.77,25.93,44400.0,25.94,25.96,25.77,25.93,44400.0
2007-02-13 10:00:00,25.92,25.96,25.69,25.72,67800.0,25.92,25.96,25.69,25.72,67800.0
2007-02-13 10:30:00,25.72,25.75,25.65,25.67,46800.0,25.72,25.75,25.65,25.67,46800.0
2007-02-13 11:00:00,25.67,25.79,25.66,25.79,71300.0,25.67,25.79,25.66,25.79,71300.0
2007-02-13 11:30:00,25.79,25.83,25.71,25.73,67800.0,25.79,25.83,25.71,25.73,67800.0
2007-02-13 12:00:00,25.74,25.92,25.74,25.9,47900.0,25.74,25.92,25.74,25.9,47900.0
2007-02-13 12:30:00,25.92,25.98,25.8,25.81,73600.0,25.92,25.98,25.8,25.81,73600.0
2007-02-13 13:00:00,25.81,25.89,25.8,25.87,27100.0,25.81,25.89,25.8,25.87,27100.0
2007-02-13 13:30:00,25.87,25.89,25.86,25.88,18300.0,25.87,25.89,25.86,25.88,18300.0
2007-02-13 14:00:00,25.88,25.91,25.88,25.9,25900.0,25.88,25.91,25.88,25.9,25900.0
2007-02-13 14:30:00,25.89,25.9,25.84,25.87,29700.0,25.89,25.9,25.84,25.87,29700.0
2007-02-13 15:00:00,25.87,25.87,25.75,25.78,82500.0,25.87,25.87,25.75,25.78,82500.0
2007-02-13 15:30:00,25.78,25.86,25.76,25.85,141800.0,25.78,25.86,25.76,25.85,141800.0
2007-02-14 09:30:00,25.88,25.91,25.75,25.75,54900.0,25.88,25.91,25.75,25.75,54900.0
2007-02-14 10:00:00,25.76,26.0,25.76,25.93,57500.0,25.76,26.0,25.76,25.93,57500.0
2007-02-14 10:30:00,25.94,25.97,25.85,25.87,35200.0,25.94,25.97,25.85,25.87,35200.0
2007-02-14 11:00:00,25.87,25.99,25.86,25.99,27800.0,25.87,25.99,25.86,25.99,27800.0
2007-02-14 11:30:00,25.99,25.99,25.96,25.96,22300.0,25.99,25.99,25.96,25.96,22300.0
2007-02-14 12:00:00,25.97,25.97,25.94,25.97,38500.0,25.97,25.97,25.94,25.97,38500.0
2007-02-14 12:30:00,25.97,26.04,25.97,26.04,33500.0,25.97,26.04,25.97,26.04,33500.0
2007-02-14 13:00:00,26.04,26.11,26.03,26.11,71400.0,26.04,26.11,26.03,26.11,71400.0
2007-02-14 13:30:00,26.11,26.17,26.11,26.16,63300.0,26.11,26.17,26.11,26.16,63300.0
2007-02-14 14:00:00,26.16,26.19,26.12,26.13,42500.0,26.16,26.19,26.12,26.13,42500.0
2007-02-14 14:30:00,26.13,26.15,26.03,26.04,59300.0,26.13,26.15,26.03,26.04,59300.0
2007-02-14 15:00:00,26.03,26.1,26.03,26.1,64200.0,26.03,26.1,26.03,26.1,64200.0
2007-02-14 15:30:00,26.1,26.11,26.04,26.09,74400.0,26.1,26.11,26.04,26.09,74400.0
2007-02-15 09:30:00,26.11,26.12,25.98,26.01,53800.0,26.11,26.12,25.98,26.01,53800.0
2007-02-15 10:00:00,26.0,26.04,25.94,26.01,62800.0,26.0,26.04,25.94,26.01,62800.0
2007-02-15 10:30:00,26.01,26.08,25.97,25.97,41700.0,26.01,26.08,25.97,25.97,41700.0
2007-02-15 11:00:00,25.97,26.14,25.97,26.14,31000.0,25.97,26.14,25.97,26.14,31000.0
2007-02-15 11:30:00,26.14,26.18,26.1,26.15,37000.0,26.14,26.18,26.1,26.15,37000.0
2007-02-15 12:00:00,26.15,26.17,26.06,26.16,55200.0,26.15,26.17,26.06,26.16,55200.0
2007-02-15 12:30:00,26.16,26.18,26.1,26.11,41900.0,26.16,26.18,26.1,26.11,41900.0
2007-02-15 13:00:00,26.12,26.24,26.12,26.2,152900.0,26.12,26.24,26.12,26.2,152900.0
2007-02-15 13:30:00,26.19,26.25,26.18,26.25,32900.0,26.19,26.25,26.18,26.25,32900.0
2007-02-15 14:00:00,26.25,26.38,26.21,26.35,98700.0,26.25,26.38,26.21,26.35,98700.0
2007-02-15 14:30:00,26.35,26.4,26.34,26.39,89600.0,26.35,26.4,26.34,26.39,89600.0
2007-02-15 15:00:00,26.39,26.45,26.37,26.43,94500.0,26.39,26.45,26.37,26.43,94500.0
2007-02-15 15:30:00,26.42,26.42,26.32,26.32,125600.0,26.42,26.42,26.32,26.32,125600.0
2007-02-16 09:30:00,26.34,26.34,26.07,26.12,69700.0,26.34,26.34,26.07,26.12,69700.0
2007-02-16 10:00:00,26.13,26.15,26.05,26.06,36700.0,26.13,26.15,26.05,26.06,36700.0
2007-02-16 10:30:00,26.07,26.09,26.04,26.08,31400.0,26.07,26.09,26.04,26.08,31400.0
2007-02-16 11:00:00,26.08,26.08,26.04,26.05,18200.0,26.08,26.08,26.04,26.05,18200.0
2007-02-16 11:30:00,26.05,26.08,26.02,26.08,29000.0,26.05,26.08,26.02,26.08,29000.0
2007-02-16 12:00:00,26.08,26.11,26.06,26.08,40900.0,26.08,26.11,26.06,26.08,40900.0
2007-02-16 12:30:00,26.08,26.19,26.08,26.19,19200.0,26.08,26.19,26.08,26.19,19200.0
2007-02-16 13:00:00,26.2,26.21,26.11,26.12,30600.0,26.2,26.21,26.11,26.12,30600.0
2007-02-16 13:30:00,26.12,26.14,26.08,26.12,42700.0,26.12,26.14,26.08,26.12,42700.0
2007-02-16 14:00:00,26.13,26.19,26.12,26.18,22600.0,26.13,26.19,26.12,26.18,22600.0
2007-02-16 14:30:00,26.18,26.18,26.13,26.14,29300.0,26.18,26.18,26.13,26.14,29300.0
2007-02-16 15:00:00,26.14,26.2,26.1,26.19,79200.0,26.14,26.2,26.1,26.19,79200.0
2007-02-16 15:30:00,26.19,26.2,26.14,26.17,66100.0,26.19,26.2,26.14,26.17,66100.0
2007-02-20 09:30:00,26.12,26.28,25.96,25.98,100300.0,26.12,26.28,25.96,25.98,100300.0
2007-02-20 10:00:00,25.97,26.01,25.86,25.99,61700.0,25.97,26.01,25.86,25.99,61700.0
2007-02-20 10:30:00,26.0,26.12,25.99,26.05,89100.0,26.0,26.12,25.99,26.05,89100.0
2007-02-20 11:00:00,26.05,26.2,26.01,26.2,88400.0,26.05,26.2,26.01,26.2,88400.0
2007-02-20 11:30:00,26.2,26.31,26.19,26.19,95600.0,26.2,26.31,26.19,26.19,95600.0
2007-02-20 12:00:00,26.2,26.46,26.19,26.36,111000.0,26.2,26.46,26.19,26.36,111000.0
2007-02-20 12:30:00,26.35,26.41,26.3,26.41,55000.0,26.35,26.41,26.3,26.41,55000.0
2007-02-20 13:00:00,26.41,26.45,26.4,26.41,44400.0,26.41,26.45,26.4,26.41,44400.0
2007-02-20 13:30:00,26.41,26.44,26.39,26.43,47400.0,26.41,26.44,26.39,26.43,47400.0
2007-02-20 14:00:00,26.44,26.63,26.43,26.62,140400.0,26.44,26.63,26.43,26.62,140400.0
2007-02-20 14:30:00,26.62,26.68,26.6,26.67,69000.0,26.62,26.68,26.6,26.67,69000.0
2007-02-20 15:00:00,26.68,26.71,26.65,26.68,117200.0,26.68,26.71,26.65,26.68,117200.0
2007-02-20 15:30:00,26.68,26.7,26.63,26.63,123200.0,26.68,26.7,26.63,26.63,123200.0
2007-02-21 09:30:00,26.69,26.69,26.39,26.54,132400.0,26.69,26.69,26.39,26.54,132400.0
2007-02-21 10:00:00,26.52,26.79,26.52,26.75,73700.0,26.52,26.79,26.52,26.75,73700.0
2007-02-21 10:30:00,26.7,26.75,26.5,26.55,79500.0,26.7,26.75,26.5,26.55,79500.0
2007-02-21 11:00:00,26.54,26.56,26.5,26.53,38000.0,26.54,26.56,26.5,26.53,38000.0
2007-02-21 11:30:00,26.53,26.63,26.46,26.59,114300.0,26.53,26.63,26.46,26.59,114300.0
2007-02-21 12:00:00,26.59,26.62,26.5,26.61,94400.0,26.59,26.62,26.5,26.61,94400.0
2007-02-21 12:30:00,26.61,26.7,26.6,26.63,45600.0,26.61,26.7,26.6,26.63,45600.0
2007-02-21 13:00:00,26.62,26.71,26.55,26.63,55300.0,26.62,26.71,26.55,26.63,55300.0
2007-02-21 13:30:00,26.61,26.76,26.61,26.71,102300.0,26.61,26.76,26.61,26.71,102300.0
2007-02-21 14:00:00,26.7,26.9,26.66,26.77,138500.0,26.7,26.9,26.66,26.77,138500.0
2007-02-21 14:30:00,26.78,26.86,26.75,26.85,80800.0,26.78,26.86,26.75,26.85,80800.0
2007-02-21 15:00:00,26.85,26.88,26.8,26.88,108800.0,26.85,26.88,26.8,26.88,108800.0
2007-02-21 15:30:00,26.88,26.9,26.76,26.82,246900.0,26.88,26.9,26.76,26.82,246900.0
2007-02-22 09:30:00,25.76,26.89,25.71,26.65,434000.0,25.76,26.89,25.71,26.65,434000.0
2007-02-22 10:00:00,26.66,26.69,26.06,26.1,187900.0,26.66,26.69,26.06,26.1,187900.0
2007-02-22 10:30:00,26.1,26.11,25.66,25.66,176000.0,26.1,26.11,25.66,25.66,176000.0
2007-02-22 11:00:00,25.66,25.67,25.39,25.6,290100.0,25.66,25.67,25.39,25.6,290100.0
2007-02-22 11:30:00,25.63,25.83,25.52,25.83,205000.0,25.63,25.83,25.52,25.83,205000.0
2007-02-22 12:00:00,25.83,26.04,25.75,26.0,165700.0,25.83,26.04,25.75,26.0,165700.0
2007-02-22 12:30:00,25.98,25.99,25.85,25.98,89000.0,25.98,25.99,25.85,25.98,89000.0
2007-02-22 13:00:00,25.98,26.13,25.97,26.08,109000.0,25.98,26.13,25.97,26.08,109000.0
2007-02-22 13:30:00,26.08,26.11,26.0,26.11,73100.0,26.08,26.11,26.0,26.11,73100.0
2007-02-22 14:00:00,26.12,26.33,26.09,26.24,130400.0,26.12,26.33,26.09,26.24,130400.0
2007-02-22 14:30:00,26.24,26.24,26.04,26.08,97200.0,26.24,26.24,26.04,26.08,97200.0
2007-02-22 15:00:00,26.08,26.2,26.06,26.14,170600.0,26.08,26.2,26.06,26.14,170600.0
2007-02-22 15:30:00,26.14,26.18,26.11,26.15,196400.0,26.14,26.18,26.11,26.15,196400.0
2007-02-23 09:30:00,26.11,26.23,26.07,26.11,84400.0,26.11,26.23,26.07,26.11,84400.0
2007-02-23 10:00:00,26.11,26.17,25.98,25.98,115300.0,26.11,26.17,25.98,25.98,115300.0
2007-02-23 10:30:00,25.98,26.1,25.98,26.09,80500.0,25.98,26.1,25.98,26.09,80500.0
2007-02-23 11:00:00,26.09,26.2,26.07,26.12,135800.0,26.09,26.2,26.07,26.12,135800.0
2007-02-23 11:30:00,26.13,26.26,26.09,26.16,52800.0,26.13,26.26,26.09,26.16,52800.0
2007-02-23 12:00:00,26.16,26.17,26.1,26.15,76300.0,26.16,26.17,26.1,26.15,76300.0
2007-02-23 12:30:00,26.15,26.18,26.11,26.14,84600.0,26.15,26.18,26.11,26.14,84600.0
2007-02-23 13:00:00,26.15,26.23,26.15,26.18,87200.0,26.15,26.23,26.15,26.18,87200.0
2007-02-23 13:30:00,26.17,26.28,26.17,26.27,63000.0,26.17,26.28,26.17,26.27,63000.0
2007-02-23 14:00:00,26.26,26.34,26.26,26.33,39600.0,26.26,26.34,26.26,26.33,39600.0
2007-02-23 14:30:00,26.33,26.36,26.33,26.35,35900.0,26.33,26.36,26.33,26.35,35900.0
2007-02-23 15:00:00,26.35,26.49,26.34,26.39,111700.0,26.35,26.49,26.34,26.39,111700.0
2007-02-23 15:30:00,26.39,26.4,26.32,26.37,99900.0,26.39,26.4,26.32,26.37,99900.0
2007-02-26 09:30:00,26.48,26.48,26.2,26.28,204600.0,26.48,26.48,26.2,26.28,204600.0
2007-02-26 10:00:00,26.26,26.31,26.21,26.21,50500.0,26.26,26.31,26.21,26.21,50500.0
2007-02-26 10:30:00,26.21,26.21,26.01,26.15,100900.0,26.21,26.21,26.01,26.15,100900.0
2007-02-26 11:00:00,26.15,26.21,26.15,26.19,75100.0,26.15,26.21,26.15,26.19,75100.0
2007-02-26 11:30:00,26.2,26.25,26.18,26.25,39200.0,26.2,26.25,26.18,26.25,39200.0
2007-02-26 12:00:00,26.25,26.31,26.19,26.2,149800.0,26.25,26.31,26.19,26.2,149800.0
2007-02-26 12:30:00,26.2,26.22,26.14,26.16,71400.0,26.2,26.22,26.14,26.16,71400.0
2007-02-26 13:00:00,26.16,26.19,26.09,26.19,47700.0,26.16,26.19,26.09,26.19,47700.0
2007-02-26 13:30:00,26.18,26.25,26.18,26.21,93700.0,26.18,26.25,26.18,26.21,93700.0
2007-02-26 14:00:00,26.22,26.28,26.21,26.25,63900.0,26.22,26.28,26.21,26.25,63900.0
2007-02-26 14:30:00,26.25,26.31,26.24,26.24,55900.0,26.25,26.31,26.24,26.24,55900.0
2007-02-26 15:00:00,26.25,26.35,26.24,26.32,116200.0,26.25,26.35,26.24,26.32,116200.0
2007-02-26 15:30:00,26.32,26.35,26.27,26.31,150800.0,26.32,26.35,26.27,26.31,150800.0
2007-02-27 09:30:00,25.88,26.14,25.6,25.81,105900.0,25.88,26.14,25.6,25.81,105900.0
2007-02-27 10:00:00,25.81,26.07,25.71,25.75,119200.0,25.81,26.07,25.71,25.75,119200.0
2007-02-27 10:30:00,25.74,25.79,25.67,25.69,64300.0,25.74,25.79,25.67,25.69,64300.0
2007-02-27 11:00:00,25.68,25.78,25.67,25.69,79700.0,25.68,25.78,25.67,25.69,79700.0
2007-02-27 11:30:00,25.68,25.75,25.64,25.67,81500.0,25.68,25.75,25.64,25.67,81500.0
2007-02-27 12:00:00,25.67,25.67,25.51,25.51,55200.0,25.67,25.67,25.51,25.51,55200.0
2007-02-27 12:30:00,25.52,25.58,25.46,25.55,62700.0,25.52,25.58,25.46,25.55,62700.0
2007-02-27 13:00:00,25.55,25.58,25.43,25.43,33900.0,25.55,25.58,25.43,25.43,33900.0
2007-02-27 13:30:00,25.44,25.48,25.42,25.43,56100.0,25.44,25.48,25.42,25.43,56100.0
2007-02-27 14:00:00,25.44,25.46,25.26,25.26,107400.0,25.44,25.46,25.26,25.26,107400.0
2007-02-27 14:30:00,25.27,25.42,25.24,25.4,114700.0,25.27,25.42,25.24,25.4,114700.0
2007-02-27 15:00:00,25.4,25.6,25.3,25.46,115800.0,25.4,25.6,25.3,25.46,115800.0
2007-02-27 15:30:00,25.45,25.66,25.31,25.66,337500.0,25.45,25.66,25.31,25.66,337500.0
2007-02-28 09:30:00,25.57,25.73,25.25,25.48,154500.0,25.57,25.73,25.25,25.48,154500.0
2007-02-28 10:00:00,25.48,25.76,25.45,25.71,201300.0,25.48,25.76,25.45,25.71,201300.0
2007-02-28 10:30:00,25.72,26.01,25.66,25.93,103000.0,25.72,26.01,25.66,25.93,103000.0
2007-02-28 11:00:00,25.94,25.97,25.63,25.76,103200.0,25.94,25.97,25.63,25.76,103200.0
2007-02-28 11:30:00,25.74,25.78,25.63,25.68,83800.0,25.74,25.78,25.63,25.68,83800.0
2007-02-28 12:00:00,25.67,25.84,25.64,25.74,58400.0,25.67,25.84,25.64,25.74,58400.0
2007-02-28 12:30:00,25.74,25.8,25.73,25.76,135700.0,25.74,25.8,25.73,25.76,135700.0
2007-02-28 13:00:00,25.76,25.85,25.73,25.84,69500.0,25.76,25.85,25.73,25.84,69500.0
2007-02-28 13:30:00,25.85,25.85,25.73,25.75,56300.0,25.85,25.85,25.73,25.75,56300.0
2007-02-28 14:00:00,25.75,25.75,25.68,25.69,40800.0,25.75,25.75,25.68,25.69,40800.0
2007-02-28 14:30:00,25.69,25.75,25.6,25.63,90500.0,25.69,25.75,25.6,25.63,90500.0
2007-02-28 15:00:00,25.64,25.71,25.56,25.68,123100.0,25.64,25.71,25.56,25.68,123100.0
2007-02-28 15:30:00,25.69,25.69,25.55,25.58,109600.0,25.69,25.69,25.55,25.58,109600.0
2007-03-01 09:30:00,24.6,24.71,24.02,24.71,261600.0,24.6,24.71,24.02,24.71,261600.0
2007-03-01 10:00:00,24.68,25.05,24.67,24.91,136900.0,24.68,25.05,24.67,24.91,136900.0
2007-03-01 10:30:00,24.91,25.0,24.77,24.93,100700.0,24.91,25.0,24.77,24.93,100700.0
2007-03-01 11:00:00,24.92,25.0,24.88,24.96,87700.0,24.92,25.0,24.88,24.96,87700.0
2007-03-01 11:30:00,24.98,24.99,24.89,24.93,77100.0,24.98,24.99,24.89,24.93,77100.0
2007-03-01 12:00:00,24.93,25.03,24.93,24.98,63200.0,24.93,25.03,24.93,24.98,63200.0
2007-03-01 12:30:00,24.96,25.05,24.94,25.05,57100.0,24.96,25.05,24.94,25.05,57100.0
2007-03-01 13:00:00,25.05,25.06,24.9,24.92,66800.0,25.05,25.06,24.9,24.92,66800.0
2007-03-01 13:30:00,24.91,24.96,24.82,24.96,81400.0,24.91,24.96,24.82,24.96,81400.0
2007-03-01 14:00:00,24.97,25.05,24.97,24.98,70500.0,24.97,25.05,24.97,24.98,70500.0
2007-03-01 14:30:00,24.99,25.06,24.96,25.04,80200.0,24.99,25.06,24.96,25.04,80200.0
2007-03-01 15:00:00,25.05,25.05,24.78,24.91,152500.0,25.05,25.05,24.78,24.91,152500.0
2007-03-01 15:30:00,24.89,24.9,24.79,24.88,217900.0,24.89,24.9,24.79,24.88,217900.0
2007-03-02 09:30:00,24.78,24.92,24.62,24.85,75700.0,24.78,24.92,24.62,24.85,75700.0
2007-03-02 10:00:00,24.83,24.98,24.75,24.97,44000.0,24.83,24.98,24.75,24.97,44000.0
2007-03-02 10:30:00,24.99,25.02,24.89,25.0,56500.0,24.99,25.02,24.89,25.0,56500.0
2007-03-02 11:00:00,25.01,25.08,24.97,25.04,37400.0,25.01,25.08,24.97,25.04,37400.0
2007-03-02 11:30:00,25.02,25.03,24.84,24.86,48800.0,25.02,25.03,24.84,24.86,48800.0
2007-03-02 12:00:00,24.86,24.94,24.74,24.77,34200.0,24.86,24.94,24.74,24.77,34200.0
2007-03-02 12:30:00,24.77,24.8,24.62,24.8,45400.0,24.77,24.8,24.62,24.8,45400.0
2007-03-02 13:00:00,24.8,24.85,24.68,24.72,45600.0,24.8,24.85,24.68,24.72,45600.0
2007-03-02 13:30:00,24.72,24.81,24.66,24.77,82700.0,24.72,24.81,24.66,24.77,82700.0
2007-03-02 14:00:00,24.77,24.8,24.74,24.77,55400.0,24.77,24.8,24.74,24.77,55400.0
2007-03-02 14:30:00,24.76,24.8,24.59,24.65,113900.0,24.76,24.8,24.59,24.65,113900.0
2007-03-02 15:00:00,24.64,24.71,24.61,24.7,93100.0,24.64,24.71,24.61,24.7,93100.0
2007-03-02 15:30:00,24.7,24.74,24.56,24.59,148300.0,24.7,24.74,24.56,24.59,148300.0
2007-03-05 09:30:00,24.28,24.53,24.28,24.44,156100.0,24.28,24.53,24.28,24.44,156100.0
2007-03-05 10:00:00,24.44,24.74,24.34,24.61,84500.0,24.44,24.74,24.34,24.61,84500.0
2007-03-05 10:30:00,24.63,24.66,24.25,24.33,81800.0,24.63,24.66,24.25,24.33,81800.0
2007-03-05 11:00:00,24.35,24.5,24.32,24.5,61000.0,24.35,24.5,24.32,24.5,61000.0
2007-03-05 11:30:00,24.49,24.55,24.34,24.35,64500.0,24.49,24.55,24.34,24.35,64500.0
2007-03-05 12:00:00,24.32,24.45,24.19,24.44,76900.0,24.32,24.45,24.19,24.44,76900.0
2007-03-05 12:30:00,24.45,24.52,24.37,24.41,47700.0,24.45,24.52,24.37,24.41,47700.0
2007-03-05 13:00:00,24.41,24.48,24.39,24.47,54400.0,24.41,24.48,24.39,24.47,54400.0
2007-03-05 13:30:00,24.48,24.58,24.46,24.58,40300.0,24.48,24.58,24.46,24.58,40300.0
2007-03-05 14:00:00,24.58,24.64,24.57,24.63,64500.0,24.58,24.64,24.57,24.63,64500.0
2007-03-05 14:30:00,24.62,24.65,24.59,24.61,73600.0,24.62,24.65,24.59,24.61,73600.0
2007-03-05 15:00:00,24.62,24.62,24.49,24.53,111500.0,24.62,24.62,24.49,24.53,111500.0
2007-03-05 15:30:00,24.53,24.54,24.33,24.33,106200.0,24.53,24.54,24.33,24.33,106200.0
2007-03-06 09:30:00,24.43,24.79,24.36,24.71,101000.0,24.43,24.79,24.36,24.71,101000.0
2007-03-06 10:00:00,24.71,24.79,24.62,24.78,50100.0,24.71,24.79,24.62,24.78,50100.0
2007-03-06 10:30:00,24.79,24.88,24.71,24.85,74800.0,24.79,24.88,24.71,24.85,74800.0
2007-03-06 11:00:00,24.84,25.01,24.84,25.0,111700.0,24.84,25.01,24.84,25.0,111700.0
2007-03-06 11:30:00,25.0,25.17,25.0,25.16,87400.0,25.0,25.17,25.0,25.16,87400.0
2007-03-06 12:00:00,25.16,25.19,25.11,25.14,65300.0,25.16,25.19,25.11,25.14,65300.0
2007-03-06 12:30:00,25.13,25.23,25.13,25.22,80300.0,25.13,25.23,25.13,25.22,80300.0
2007-03-06 13:00:00,25.21,25.37,25.18,25.35,110400.0,25.21,25.37,25.18,25.35,110400.0
2007-03-06 13:30:00,25.36,25.43,25.34,25.41,95100.0,25.36,25.43,25.34,25.41,95100.0
2007-03-06 14:00:00,25.41,25.5,25.41,25.42,120200.0,25.41,25.5,25.41,25.42,120200.0
2007-03-06 14:30:00,25.42,25.43,25.4,25.42,84000.0,25.42,25.43,25.4,25.42,84000.0
2007-03-06 15:00:00,25.42,25.65,25.42,25.58,241000.0,25.42,25.65,25.42,25.58,241000.0
2007-03-06 15:30:00,25.58,25.58,25.37,25.45,202800.0,25.58,25.58,25.37,25.45,202800.0
2007-03-07 09:30:00,25.39,25.6,25.15,25.54,163800.0,25.39,25.6,25.15,25.54,163800.0
2007-03-07 10:00:00,25.56,25.57,25.42,25.45,130900.0,25.56,25.57,25.42,25.45,130900.0
2007-03-07 10:30:00,25.44,25.51,25.36,25.37,62100.0,25.44,25.51,25.36,25.37,62100.0
2007-03-07 11:00:00,25.37,25.4,25.33,25.39,77100.0,25.37,25.4,25.33,25.39,77100.0
2007-03-07 11:30:00,25.38,25.43,25.35,25.38,91700.0,25.38,25.43,25.35,25.38,91700.0
2007-03-07 12:00:00,25.38,25.39,25.35,25.38,49400.0,25.38,25.39,25.35,25.38,49400.0
2007-03-07 12:30:00,25.38,25.5,25.33,25.4,142100.0,25.38,25.5,25.33,25.4,142100.0
2007-03-07 13:00:00,25.36,25.46,25.34,25.46,143800.0,25.36,25.46,25.34,25.46,143800.0
2007-03-07 13:30:00,25.46,25.59,25.45,25.57,85100.0,25.46,25.59,25.45,25.57,85100.0
2007-03-07 14:00:00,25.57,25.61,25.55,25.58,119900.0,25.57,25.61,25.55,25.58,119900.0
2007-03-07 14:30:00,25.58,25.59,25.4,25.4,96400.0,25.58,25.59,25.4,25.4,96400.0
2007-03-07 15:00:00,25.4,25.46,25.37,25.43,79000.0,25.4,25.46,25.37,25.43,79000.0
2007-03-07 15:30:00,25.42,25.43,25.33,25.36,106300.0,25.42,25.43,25.33,25.36,106300.0
2007-03-08 09:30:00,25.59,25.59,25.35,25.37,65300.0,25.59,25.59,25.35,25.37,65300.0
2007-03-08 10:00:00,25.37,25.42,25.36,25.4,32400.0,25.37,25.42,25.36,25.4,32400.0
2007-03-08 10:30:00,25.4,25.44,25.33,25.34,32400.0,25.4,25.44,25.33,25.34,32400.0
2007-03-08 11:00:00,25.34,25.34,25.24,25.25,44300.0,25.34,25.34,25.24,25.25,44300.0
2007-03-08 11:30:00,25.24,25.29,25.21,25.29,34100.0,25.24,25.29,25.21,25.29,34100.0
2007-03-08 12:00:00,25.29,25.3,25.21,25.22,39200.0,25.29,25.3,25.21,25.22,39200.0
2007-03-08 12:30:00,25.21,25.21,25.13,25.17,57300.0,25.21,25.21,25.13,25.17,57300.0
2007-03-08 13:00:00,25.18,25.34,25.16,25.34,23000.0,25.18,25.34,25.16,25.34,23000.0
2007-03-08 13:30:00,25.34,25.34,25.3,25.31,18500.0,25.34,25.34,25.3,25.31,18500.0
2007-03-08 14:00:00,25.31,25.31,25.17,25.23,51300.0,25.31,25.31,25.17,25.23,51300.0
2007-03-08 14:30:00,25.23,25.23,25.07,25.15,44200.0,25.23,25.23,25.07,25.15,44200.0
2007-03-08 15:00:00,25.15,25.18,25.1,25.18,43100.0,25.15,25.18,25.1,25.18,43100.0
2007-03-08 15:30:00,25.17,25.2,25.13,25.15,77500.0,25.17,25.2,25.13,25.15,77500.0
2007-03-09 09:30:00,25.42,25.75,25.42,25.71,137000.0,25.42,25.75,25.42,25.71,137000.0
2007-03-09 10:00:00,25.71,25.88,25.66,25.83,161600.0,25.71,25.88,25.66,25.83,161600.0
2007-03-09 10:30:00,25.81,25.81,25.65,25.75,26200.0,25.81,25.81,25.65,25.75,26200.0
2007-03-09 11:00:00,25.74,25.74,25.68,25.68,18400.0,25.74,25.74,25.68,25.68,18400.0
2007-03-09 11:30:00,25.68,25.74,25.63,25.72,45300.0,25.68,25.74,25.63,25.72,45300.0
2007-03-09 12:00:00,25.72,25.75,25.7,25.73,28200.0,25.72,25.75,25.7,25.73,28200.0
2007-03-09 12:30:00,25.74,25.75,25.63,25.64,25800.0,25.74,25.75,25.63,25.64,25800.0
2007-03-09 13:00:00,25.64,25.7,25.63,25.7,38400.0,25.64,25.7,25.63,25.7,38400.0
2007-03-09 13:30:00,25.69,25.71,25.66,25.68,77700.0,25.69,25.71,25.66,25.68,77700.0
2007-03-09 14:00:00,25.68,25.72,25.6,25.7,68700.0,25.68,25.72,25.6,25.7,68700.0
2007-03-09 14:30:00,25.7,25.81,25.7,25.75,117000.0,25.7,25.81,25.7,25.75,117000.0
2007-03-09 15:00:00,25.74,25.75,25.66,25.67,83800.0,25.74,25.75,25.66,25.67,83800.0
2007-03-09 15:30:00,25.68,25.7,25.65,25.69,222700.0,25.68,25.7,25.65,25.69,222700.0
2007-03-12 09:30:00,25.93,26.19,25.9,26.02,247900.0,25.93,26.19,25.9,26.02,247900.0
2007-03-12 10:00:00,26.01,26.16,26.01,26.15,120000.0,26.01,26.16,26.01,26.15,120000.0
2007-03-12 10:30:00,26.16,26.22,26.12,26.15,106900.0,26.16,26.22,26.12,26.15,106900.0
2007-03-12 11:00:00,26.15,26.16,26.14,26.14,16000.0,26.15,26.16,26.14,26.14,16000.0
2007-03-12 11:30:00,26.1,26.16,26.1,26.14,45900.0,26.1,26.16,26.1,26.14,45900.0
2007-03-12 12:00:00,26.15,26.18,26.14,26.16,81700.0,26.15,26.18,26.14,26.16,81700.0
2007-03-12 12:30:00,26.16,26.27,26.15,26.26,102900.0,26.16,26.27,26.15,26.26,102900.0
2007-03-12 13:00:00,26.25,26.26,26.22,26.22,49500.0,26.25,26.26,26.22,26.22,49500.0
2007-03-12 13:30:00,26.22,26.31,26.22,26.24,67400.0,26.22,26.31,26.22,26.24,67400.0
2007-03-12 14:00:00,26.24,26.25,26.1,26.23,62900.0,26.24,26.25,26.1,26.23,62900.0
2007-03-12 14:30:00,26.23,26.27,26.22,26.25,52300.0,26.23,26.27,26.22,26.25,52300.0
2007-03-12 15:00:00,26.25,26.27,26.2,26.22,86800.0,26.25,26.27,26.2,26.22,86800.0
2007-03-12 15:30:00,26.21,26.25,26.15,26.16,170800.0,26.21,26.25,26.15,26.16,170800.0
2007-03-13 09:30:00,25.95,26.07,25.91,26.01,142600.0,25.95,26.07,25.91,26.01,142600.0
2007-03-13 10:00:00,26.03,26.05,25.97,26.02,95000.0,26.03,26.05,25.97,26.02,95000.0
2007-03-13 10:30:00,26.02,26.31,26.02,26.29,135900.0,26.02,26.31,26.02,26.29,135900.0
2007-03-13 11:00:00,26.3,26.41,26.22,26.22,149500.0,26.3,26.41,26.22,26.22,149500.0
2007-03-13 11:30:00,26.22,26.33,26.18,26.2,86100.0,26.22,26.33,26.18,26.2,86100.0
2007-03-13 12:00:00,26.2,26.2,26.1,26.1,74900.0,26.2,26.2,26.1,26.1,74900.0
2007-03-13 12:30:00,26.1,26.21,26.07,26.16,58300.0,26.1,26.21,26.07,26.16,58300.0
2007-03-13 13:00:00,26.15,26.15,26.05,26.05,80300.0,26.15,26.15,26.05,26.05,80300.0
2007-03-13 13:30:00,26.05,26.15,26.05,26.12,77900.0,26.05,26.15,26.05,26.12,77900.0
2007-03-13 14:00:00,26.11,26.16,26.04,26.08,109900.0,26.11,26.16,26.04,26.08,109900.0
2007-03-13 14:30:00,26.08,26.25,26.07,26.07,151900.0,26.08,26.25,26.07,26.07,151900.0
2007-03-13 15:00:00,26.07,26.16,26.06,26.12,186800.0,26.07,26.16,26.06,26.12,186800.0
2007-03-13 15:30:00,26.12,26.15,26.02,26.02,191600.0,26.12,26.15,26.02,26.02,191600.0
2007-03-14 09:30:00,26.02,26.22,25.99,26.2,169700.0,26.02,26.22,25.99,26.2,169700.0
2007-03-14 10:00:00,26.19,26.25,26.02,26.19,120000.0,26.19,26.25,26.02,26.19,120000.0
2007-03-14 10:30:00,26.19,26.2,26.09,26.14,118900.0,26.19,26.2,26.09,26.14,118900.0
2007-03-14 11:00:00,26.13,26.18,26.12,26.18,56600.0,26.13,26.18,26.12,26.18,56600.0
2007-03-14 11:30:00,26.18,26.18,26.12,26.15,107600.0,26.18,26.18,26.12,26.15,107600.0
2007-03-14 12:00:00,26.14,26.15,25.94,26.04,257400.0,26.14,26.15,25.94,26.04,257400.0
2007-03-14 12:30:00,26.03,26.06,25.99,26.02,92900.0,26.03,26.06,25.99,26.02,92900.0
2007-03-14 13:00:00,26.01,26.15,26.0,26.1,130400.0,26.01,26.15,26.0,26.1,130400.0
2007-03-14 13:30:00,26.09,26.11,26.06,26.08,91300.0,26.09,26.11,26.06,26.08,91300.0
2007-03-14 14:00:00,26.09,26.16,26.07,26.12,76300.0,26.09,26.16,26.07,26.12,76300.0
2007-03-14 14:30:00,26.13,26.19,26.13,26.13,98300.0,26.13,26.19,26.13,26.13,98300.0
2007-03-14 15:00:00,26.13,26.21,26.12,26.19,129000.0,26.13,26.21,26.12,26.19,129000.0
2007-03-14 15:30:00,26.2,26.22,26.14,26.16,178900.0,26.2,26.22,26.14,26.16,178900.0
2007-03-15 09:30:00,26.11,26.36,26.11,26.35,104500.0,26.11,26.36,26.11,26.35,104500.0
2007-03-15 10:00:00,26.36,26.43,26.32,26.4,65400.0,26.36,26.43,26.32,26.4,65400.0
2007-03-15 10:30:00,26.4,26.42,26.37,26.4,100400.0,26.4,26.42,26.37,26.4,100400.0
2007-03-15 11:00:00,26.4,26.45,26.2,26.44,144800.0,26.4,26.45,26.2,26.44,144800.0
2007-03-15 11:30:00,26.45,26.46,26.43,26.44,73800.0,26.45,26.46,26.43,26.44,73800.0
2007-03-15 12:00:00,26.44,26.46,26.42,26.46,140400.0,26.44,26.46,26.42,26.46,140400.0
2007-03-15 12:30:00,26.46,26.48,26.45,26.48,47800.0,26.46,26.48,26.45,26.48,47800.0
2007-03-15 13:00:00,26.48,26.57,26.47,26.47,148000.0,26.48,26.57,26.47,26.47,148000.0
2007-03-15 13:30:00,26.47,26.52,26.39,26.5,98300.0,26.47,26.52,26.39,26.5,98300.0
2007-03-15 14:00:00,26.49,26.51,26.46,26.48,53100.0,26.49,26.51,26.46,26.48,53100.0
2007-03-15 14:30:00,26.48,26.56,26.48,26.5,90300.0,26.48,26.56,26.48,26.5,90300.0
2007-03-15 15:00:00,26.5,26.54,26.45,26.5,98900.0,26.5,26.54,26.45,26.5,98900.0
2007-03-15 15:30:00,26.49,26.51,26.44,26.5,82900.0,26.49,26.51,26.44,26.5,82900.0
2007-03-16 09:30:00,26.39,26.65,26.34,26.64,165400.0,26.39,26.65,26.34,26.64,165400.0
2007-03-16 10:00:00,26.63,26.63,26.5,26.5,27200.0,26.63,26.63,26.5,26.5,27200.0
2007-03-16 10:30:00,26.51,26.52,26.46,26.51,72700.0,26.51,26.52,26.46,26.51,72700.0
2007-03-16 11:00:00,26.51,26.51,26.39,26.41,51800.0,26.51,26.51,26.39,26.41,51800.0
2007-03-16 11:30:00,26.42,26.51,26.32,26.49,60600.0,26.42,26.51,26.32,26.49,60600.0
2007-03-16 12:00:00,26.49,26.55,26.48,26.49,52400.0,26.49,26.55,26.48,26.49,52400.0
2007-03-16 12:30:00,26.51,26.57,26.47,26.52,79200.0,26.51,26.57,26.47,26.52,79200.0
2007-03-16 13:00:00,26.5,26.53,26.46,26.52,21200.0,26.5,26.53,26.46,26.52,21200.0
2007-03-16 13:30:00,26.52,26.57,26.52,26.55,38900.0,26.52,26.57,26.52,26.55,38900.0
2007-03-16 14:00:00,26.54,26.55,26.48,26.52,50800.0,26.54,26.55,26.48,26.52,50800.0
2007-03-16 14:30:00,26.52,26.55,26.52,26.53,61600.0,26.52,26.55,26.52,26.53,61600.0
2007-03-16 15:00:00,26.53,26.53,26.49,26.51,36900.0,26.53,26.53,26.49,26.51,36900.0
2007-03-16 15:30:00,26.52,26.54,26.47,26.5,87400.0,26.52,26.54,26.47,26.5,87400.0
2007-03-19 09:30:00,26.52,26.65,26.52,26.6,51400.0,26.52,26.65,26.52,26.6,51400.0
2007-03-19 10:00:00,26.61,26.61,26.56,26.57,38600.0,26.61,26.61,26.56,26.57,38600.0
2007-03-19 10:30:00,26.58,26.63,26.58,26.61,57900.0,26.58,26.63,26.58,26.61,57900.0
2007-03-19 11:00:00,26.61,26.62,26.56,26.59,59600.0,26.61,26.62,26.56,26.59,59600.0
2007-03-19 11:30:00,26.59,26.59,26.56,26.56,72100.0,26.59,26.59,26.56,26.56,72100.0
2007-03-19 12:00:00,26.56,26.57,26.52,26.54,57600.0,26.56,26.57,26.52,26.54,57600.0
2007-03-19 12:30:00,26.53,26.55,26.48,26.49,68200.0,26.53,26.55,26.48,26.49,68200.0
2007-03-19 13:00:00,26.48,26.5,26.47,26.49,73700.0,26.48,26.5,26.47,26.49,73700.0
2007-03-19 13:30:00,26.49,26.62,26.49,26.57,88400.0,26.49,26.62,26.49,26.57,88400.0
2007-03-19 14:00:00,26.56,26.61,26.56,26.59,36800.0,26.56,26.61,26.56,26.59,36800.0
2007-03-19 14:30:00,26.59,26.61,26.56,26.57,76000.0,26.59,26.61,26.56,26.57,76000.0
2007-03-19 15:00:00,26.56,26.58,26.41,26.44,117600.0,26.56,26.58,26.41,26.44,117600.0
2007-03-19 15:30:00,26.44,26.47,26.32,26.34,305400.0,26.44,26.47,26.32,26.34,305400.0
2007-03-20 09:30:00,26.32,26.46,26.14,26.46,101300.0,26.32,26.46,26.14,26.46,101300.0
2007-03-20 10:00:00,26.46,26.6,26.45,26.58,51800.0,26.46,26.6,26.45,26.58,51800.0
2007-03-20 10:30:00,26.58,26.61,26.53,26.54,61200.0,26.58,26.61,26.53,26.54,61200.0
2007-03-20 11:00:00,26.53,26.6,26.5,26.6,40800.0,26.53,26.6,26.5,26.6,40800.0
2007-03-20 11:30:00,26.6,26.63,26.57,26.59,81400.0,26.6,26.63,26.57,26.59,81400.0
2007-03-20 12:00:00,26.59,26.62,26.54,26.56,55500.0,26.59,26.62,26.54,26.56,55500.0
2007-03-20 12:30:00,26.56,26.61,26.51,26.51,38700.0,26.56,26.61,26.51,26.51,38700.0
2007-03-20 13:00:00,26.51,26.52,26.44,26.47,111200.0,26.51,26.52,26.44,26.47,111200.0
2007-03-20 13:30:00,26.47,26.57,26.46,26.53,44200.0,26.47,26.57,26.46,26.53,44200.0
2007-03-20 14:00:00,26.53,26.57,26.51,26.57,25700.0,26.53,26.57,26.51,26.57,25700.0
2007-03-20 14:30:00,26.57,26.59,26.56,26.57,33600.0,26.57,26.59,26.56,26.57,33600.0
2007-03-20 15:00:00,26.56,26.59,26.55,26.59,36400.0,26.56,26.59,26.55,26.59,36400.0
2007-03-20 15:30:00,26.59,26.75,26.58,26.75,195900.0,26.59,26.75,26.58,26.75,195900.0
2007-03-21 09:30:00,26.65,26.67,26.54,26.57,49100.0,26.65,26.67,26.54,26.57,49100.0
2007-03-21 10:00:00,26.57,26.63,26.54,26.55,53400.0,26.57,26.63,26.54,26.55,53400.0
2007-03-21 10:30:00,26.56,26.58,26.55,26.57,34700.0,26.56,26.58,26.55,26.57,34700.0
2007-03-21 11:00:00,26.57,26.57,26.53,26.54,33800.0,26.57,26.57,26.53,26.54,33800.0
2007-03-21 11:30:00,26.54,26.58,26.53,26.57,24500.0,26.54,26.58,26.53,26.57,24500.0
2007-03-21 12:00:00,26.58,26.62,26.57,26.59,28600.0,26.58,26.62,26.57,26.59,28600.0
2007-03-21 12:30:00,26.59,26.59,26.56,26.59,24500.0,26.59,26.59,26.56,26.59,24500.0
2007-03-21 13:00:00,26.59,26.63,26.57,26.63,27300.0,26.59,26.63,26.57,26.63,27300.0
2007-03-21 13:30:00,26.63,26.66,26.61,26.63,20100.0,26.63,26.66,26.61,26.63,20100.0
2007-03-21 14:00:00,26.63,26.75,26.59,26.75,93200.0,26.63,26.75,26.59,26.75,93200.0
2007-03-21 14:30:00,26.75,26.95,26.73,26.95,62400.0,26.75,26.95,26.73,26.95,62400.0
2007-03-21 15:00:00,26.95,26.97,26.88,26.9,69100.0,26.95,26.97,26.88,26.9,69100.0
2007-03-21 15:30:00,26.9,27.0,26.9,26.95,142300.0,26.9,27.0,26.9,26.95,142300.0
2007-03-22 09:30:00,26.89,26.97,26.8,26.92,57800.0,26.89,26.97,26.8,26.92,57800.0
2007-03-22 10:00:00,26.92,26.96,26.91,26.93,52800.0,26.92,26.96,26.91,26.93,52800.0
2007-03-22 10:30:00,26.93,26.97,26.9,26.92,62800.0,26.93,26.97,26.9,26.92,62800.0
2007-03-22 11:00:00,26.91,26.99,26.91,26.96,58200.0,26.91,26.99,26.91,26.96,58200.0
2007-03-22 11:30:00,26.96,26.99,26.93,26.98,36600.0,26.96,26.99,26.93,26.98,36600.0
2007-03-22 12:00:00,26.98,27.0,26.95,26.96,47300.0,26.98,27.0,26.95,26.96,47300.0
2007-03-22 12:30:00,26.97,26.98,26.96,26.96,23600.0,26.97,26.98,26.96,26.96,23600.0
2007-03-22 13:00:00,26.96,26.98,26.94,26.95,34500.0,26.96,26.98,26.94,26.95,34500.0
2007-03-22 13:30:00,26.95,26.99,26.93,26.97,49700.0,26.95,26.99,26.93,26.97,49700.0
2007-03-22 14:00:00,26.97,27.0,26.97,27.0,56600.0,26.97,27.0,26.97,27.0,56600.0
2007-03-22 14:30:00,27.0,27.0,26.95,26.96,69600.0,27.0,27.0,26.95,26.96,69600.0
2007-03-22 15:00:00,26.96,26.98,26.94,26.97,99300.0,26.96,26.98,26.94,26.97,99300.0
2007-03-22 15:30:00,26.96,27.0,26.94,27.0,146700.0,26.96,27.0,26.94,27.0,146700.0
2007-03-23 09:30:00,26.87,26.95,26.75,26.92,54600.0,26.87,26.95,26.75,26.92,54600.0
2007-03-23 10:00:00,26.93,26.97,26.69,26.7,77500.0,26.93,26.97,26.69,26.7,77500.0
2007-03-23 10:30:00,26.69,26.7,26.65,26.67,67100.0,26.69,26.7,26.65,26.67,67100.0
2007-03-23 11:00:00,26.67,26.69,26.59,26.61,62700.0,26.67,26.69,26.59,26.61,62700.0
2007-03-23 11:30:00,26.6,26.62,26.54,26.59,57200.0,26.6,26.62,26.54,26.59,57200.0
2007-03-23 12:00:00,26.59,26.7,26.59,26.69,32000.0,26.59,26.7,26.59,26.69,32000.0
2007-03-23 12:30:00,26.69,26.7,26.65,26.68,19800.0,26.69,26.7,26.65,26.68,19800.0
2007-03-23 13:00:00,26.69,26.69,26.57,26.62,51600.0,26.69,26.69,26.57,26.62,51600.0
2007-03-23 13:30:00,26.62,26.65,26.6,26.64,70900.0,26.62,26.65,26.6,26.64,70900.0
2007-03-23 14:00:00,26.64,26.65,26.63,26.65,23100.0,26.64,26.65,26.63,26.65,23100.0
2007-03-23 14:30:00,26.65,26.71,26.63,26.68,76000.0,26.65,26.71,26.63,26.68,76000.0
2007-03-23 15:00:00,26.68,26.68,26.67,26.67,56100.0,26.68,26.68,26.67,26.67,56100.0
2007-03-23 15:30:00,26.68,26.69,26.64,26.65,109200.0,26.68,26.69,26.64,26.65,109200.0
2007-03-26 09:30:00,26.54,26.81,26.54,26.81,74300.0,26.54,26.81,26.54,26.81,74300.0
2007-03-26 10:00:00,26.8,26.8,26.56,26.6,59400.0,26.8,26.8,26.56,26.6,59400.0
2007-03-26 10:30:00,26.6,26.62,26.54,26.56,28600.0,26.6,26.62,26.54,26.56,28600.0
2007-03-26 11:00:00,26.57,26.57,26.5,26.55,30000.0,26.57,26.57,26.5,26.55,30000.0
2007-03-26 11:30:00,26.55,26.56,26.51,26.53,25800.0,26.55,26.56,26.51,26.53,25800.0
2007-03-26 12:00:00,26.53,26.62,26.53,26.58,29300.0,26.53,26.62,26.53,26.58,29300.0
2007-03-26 12:30:00,26.58,26.59,26.55,26.55,35700.0,26.58,26.59,26.55,26.55,35700.0
2007-03-26 13:00:00,26.54,26.54,26.5,26.53,60000.0,26.54,26.54,26.5,26.53,60000.0
2007-03-26 13:30:00,26.53,26.53,26.52,26.52,30900.0,26.53,26.53,26.52,26.52,30900.0
2007-03-26 14:00:00,26.53,26.55,26.52,26.54,81400.0,26.53,26.55,26.52,26.54,81400.0
2007-03-26 14:30:00,26.55,26.55,26.54,26.55,34000.0,26.55,26.55,26.54,26.55,34000.0
2007-03-26 15:00:00,26.55,26.55,26.54,26.55,77900.0,26.55,26.55,26.54,26.55,77900.0
2007-03-26 15:30:00,26.54,26.6,26.49,26.5,353600.0,26.54,26.6,26.49,26.5,353600.0
2007-03-27 09:30:00,26.58,26.65,26.16,26.6,112000.0,26.58,26.65,26.16,26.6,112000.0
2007-03-27 10:00:00,26.59,26.77,26.58,26.72,199000.0,26.59,26.77,26.58,26.72,199000.0
2007-03-27 10:30:00,26.71,26.71,26.6,26.61,39400.0,26.71,26.71,26.6,26.61,39400.0
2007-03-27 11:00:00,26.6,26.61,26.54,26.55,39000.0,26.6,26.61,26.54,26.55,39000.0
2007-03-27 11:30:00,26.55,26.61,26.45,26.49,123100.0,26.55,26.61,26.45,26.49,123100.0
2007-03-27 12:00:00,26.5,26.51,26.43,26.46,45500.0,26.5,26.51,26.43,26.46,45500.0
2007-03-27 12:30:00,26.46,26.54,26.45,26.53,54300.0,26.46,26.54,26.45,26.53,54300.0
2007-03-27 13:00:00,26.53,26.53,26.47,26.49,22600.0,26.53,26.53,26.47,26.49,22600.0
2007-03-27 13:30:00,26.48,26.5,26.48,26.49,17900.0,26.48,26.5,26.48,26.49,17900.0
2007-03-27 14:00:00,26.48,26.49,26.47,26.47,28900.0,26.48,26.49,26.47,26.47,28900.0
2007-03-27 14:30:00,26.47,26.5,26.46,26.5,35500.0,26.47,26.5,26.46,26.5,35500.0
2007-03-27 15:00:00,26.5,26.5,26.47,26.48,40100.0,26.5,26.5,26.47,26.48,40100.0
2007-03-27 15:30:00,26.47,26.49,26.46,26.49,80800.0,26.47,26.49,26.46,26.49,80800.0
2007-03-28 09:30:00,26.43,26.43,26.09,26.23,95500.0,26.43,26.43,26.09,26.23,95500.0
2007-03-28 10:00:00,26.23,26.28,26.2,26.22,45700.0,26.23,26.28,26.2,26.22,45700.0
2007-03-28 10:30:00,26.21,26.21,26.0,26.05,122300.0,26.21,26.21,26.0,26.05,122300.0
2007-03-28 11:00:00,26.06,26.1,26.0,26.02,96800.0,26.06,26.1,26.0,26.02,96800.0
2007-03-28 11:30:00,26.03,26.09,26.0,26.05,69100.0,26.03,26.09,26.0,26.05,69100.0
2007-03-28 12:00:00,26.06,26.32,26.06,26.25,63800.0,26.06,26.32,26.06,26.25,63800.0
2007-03-28 12:30:00,26.25,26.29,26.19,26.21,107400.0,26.25,26.29,26.19,26.21,107400.0
2007-03-28 13:00:00,26.22,26.25,26.21,26.23,34800.0,26.22,26.25,26.21,26.23,34800.0
2007-03-28 13:30:00,26.23,26.3,26.16,26.18,44100.0,26.23,26.3,26.16,26.18,44100.0
2007-03-28 14:00:00,26.19,26.25,26.1,26.18,56400.0,26.19,26.25,26.1,26.18,56400.0
2007-03-28 14:30:00,26.17,26.28,26.17,26.27,73200.0,26.17,26.28,26.17,26.27,73200.0
2007-03-28 15:00:00,26.28,26.32,26.21,26.32,67400.0,26.28,26.32,26.21,26.32,67400.0
2007-03-28 15:30:00,26.32,26.35,26.23,26.29,80400.0,26.32,26.35,26.23,26.29,80400.0
2007-03-29 09:30:00,26.26,26.35,25.98,26.06,62100.0,26.26,26.35,25.98,26.06,62100.0
2007-03-29 10:00:00,26.05,26.13,26.02,26.07,22600.0,26.05,26.13,26.02,26.07,22600.0
2007-03-29 10:30:00,26.07,26.13,26.04,26.06,58800.0,26.07,26.13,26.04,26.06,58800.0
2007-03-29 11:00:00,26.06,26.08,25.91,25.91,34900.0,26.06,26.08,25.91,25.91,34900.0
2007-03-29 11:30:00,25.92,25.93,25.86,25.91,71100.0,25.92,25.93,25.86,25.91,71100.0
2007-03-29 12:00:00,25.91,26.06,25.9,25.93,84100.0,25.91,26.06,25.9,25.93,84100.0
2007-03-29 12:30:00,25.93,25.97,25.91,25.97,18300.0,25.93,25.97,25.91,25.97,18300.0
2007-03-29 13:00:00,25.96,25.97,25.94,25.96,39600.0,25.96,25.97,25.94,25.96,39600.0
2007-03-29 13:30:00,25.96,25.96,25.85,25.85,25800.0,25.96,25.96,25.85,25.85,25800.0
2007-03-29 14:00:00,25.85,25.92,25.83,25.9,42100.0,25.85,25.92,25.83,25.9,42100.0
2007-03-29 14:30:00,25.89,25.96,25.86,25.91,27700.0,25.89,25.96,25.86,25.91,27700.0
2007-03-29 15:00:00,25.91,25.99,25.88,25.99,30200.0,25.91,25.99,25.88,25.99,30200.0
2007-03-29 15:30:00,25.98,26.13,25.98,26.11,74400.0,25.98,26.13,25.98,26.11,74400.0
2007-03-30 09:30:00,26.16,26.49,26.14,26.34,48300.0,26.16,26.49,26.14,26.34,48300.0
2007-03-30 10:00:00,26.34,26.44,26.29,26.33,37400.0,26.34,26.44,26.29,26.33,37400.0
2007-03-30 10:30:00,26.33,26.42,26.32,26.42,25900.0,26.33,26.42,26.32,26.42,25900.0
2007-03-30 11:00:00,26.42,26.43,26.33,26.34,20700.0,26.42,26.43,26.33,26.34,20700.0
2007-03-30 11:30:00,26.34,26.35,26.06,26.22,47000.0,26.34,26.35,26.06,26.22,47000.0
2007-03-30 12:00:00,26.23,26.25,26.16,26.24,18100.0,26.23,26.25,26.16,26.24,18100.0
2007-03-30 12:30:00,26.23,26.27,26.2,26.22,13300.0,26.23,26.27,26.2,26.22,13300.0
2007-03-30 13:00:00,26.22,26.29,26.2,26.25,12100.0,26.22,26.29,26.2,26.25,12100.0
2007-03-30 13:30:00,26.25,26.29,26.2,26.2,46800.0,26.25,26.29,26.2,26.2,46800.0
2007-03-30 14:00:00,26.2,26.24,26.19,26.24,15300.0,26.2,26.24,26.19,26.24,15300.0
2007-03-30 14:30:00,26.24,26.32,26.2,26.21,50400.0,26.24,26.32,26.2,26.21,50400.0
2007-03-30 15:00:00,26.21,26.24,26.18,26.2,65600.0,26.21,26.24,26.18,26.2,65600.0
2007-03-30 15:30:00,26.19,26.23,26.12,26.22,83800.0,26.19,26.23,26.12,26.22,83800.0
2007-04-02 09:30:00,26.11,26.19,25.6,26.1,107800.0,26.11,26.19,25.6,26.1,107800.0
2007-04-02 10:00:00,26.1,26.11,25.95,26.0,67300.0,26.1,26.11,25.95,26.0,67300.0
2007-04-02 10:30:00,26.02,26.13,26.02,26.12,50800.0,26.02,26.13,26.02,26.12,50800.0
2007-04-02 11:00:00,26.11,26.12,26.09,26.11,34500.0,26.11,26.12,26.09,26.11,34500.0
2007-04-02 11:30:00,26.11,26.11,26.08,26.1,22900.0,26.11,26.11,26.08,26.1,22900.0
2007-04-02 12:00:00,26.1,26.1,26.02,26.05,42200.0,26.1,26.1,26.02,26.05,42200.0
2007-04-02 12:30:00,26.05,26.11,26.03,26.1,36100.0,26.05,26.11,26.03,26.1,36100.0
2007-04-02 13:00:00,26.1,26.11,26.09,26.11,21600.0,26.1,26.11,26.09,26.11,21600.0
2007-04-02 13:30:00,26.11,26.11,26.1,26.11,21700.0,26.11,26.11,26.1,26.11,21700.0
2007-04-02 14:00:00,26.11,26.12,26.09,26.12,33200.0,26.11,26.12,26.09,26.12,33200.0
2007-04-02 14:30:00,26.12,26.14,26.11,26.14,20300.0,26.12,26.14,26.11,26.14,20300.0
2007-04-02 15:00:00,26.14,26.25,26.13,26.25,49900.0,26.14,26.25,26.13,26.25,49900.0
2007-04-02 15:30:00,26.25,26.25,26.22,26.25,75900.0,26.25,26.25,26.22,26.25,75900.0
2007-04-03 09:30:00,26.36,26.5,26.25,26.49,53300.0,26.36,26.5,26.25,26.49,53300.0
2007-04-03 10:00:00,26.5,26.65,26.49,26.5,45100.0,26.5,26.65,26.49,26.5,45100.0
2007-04-03 10:30:00,26.5,26.66,26.49,26.64,31800.0,26.5,26.66,26.49,26.64,31800.0
2007-04-03 11:00:00,26.64,26.69,26.59,26.64,40100.0,26.64,26.69,26.59,26.64,40100.0
2007-04-03 11:30:00,26.64,26.68,26.6,26.68,32900.0,26.64,26.68,26.6,26.68,32900.0
2007-04-03 12:00:00,26.68,26.68,26.64,26.64,31700.0,26.68,26.68,26.64,26.64,31700.0
2007-04-03 12:30:00,26.65,26.68,26.62,26.66,39600.0,26.65,26.68,26.62,26.66,39600.0
2007-04-03 13:00:00,26.64,26.7,26.62,26.7,40400.0,26.64,26.7,26.62,26.7,40400.0
2007-04-03 13:30:00,26.69,26.73,26.65,26.7,28600.0,26.69,26.73,26.65,26.7,28600.0
2007-04-03 14:00:00,26.69,26.72,26.55,26.59,46700.0,26.69,26.72,26.55,26.59,46700.0
2007-04-03 14:30:00,26.6,26.62,26.59,26.62,19400.0,26.6,26.62,26.59,26.62,19400.0
2007-04-03 15:00:00,26.62,26.69,26.61,26.68,67900.0,26.62,26.69,26.61,26.68,67900.0
2007-04-03 15:30:00,26.67,26.69,26.64,26.65,134400.0,26.67,26.69,26.64,26.65,134400.0
2007-04-04 09:30:00,26.68,26.72,26.53,26.54,33500.0,26.68,26.72,26.53,26.54,33500.0
2007-04-04 10:00:00,26.54,26.58,26.49,26.58,20800.0,26.54,26.58,26.49,26.58,20800.0
2007-04-04 10:30:00,26.58,26.59,26.49,26.54,23400.0,26.58,26.59,26.49,26.54,23400.0
2007-04-04 11:00:00,26.54,26.55,26.51,26.54,16700.0,26.54,26.55,26.51,26.54,16700.0
2007-04-04 11:30:00,26.54,26.55,26.52,26.55,17000.0,26.54,26.55,26.52,26.55,17000.0
2007-04-04 12:00:00,26.55,26.56,26.5,26.53,61200.0,26.55,26.56,26.5,26.53,61200.0
2007-04-04 12:30:00,26.54,26.56,26.5,26.56,33300.0,26.54,26.56,26.5,26.56,33300.0
2007-04-04 13:00:00,26.56,26.61,26.55,26.57,51500.0,26.56,26.61,26.55,26.57,51500.0
2007-04-04 13:30:00,26.58,26.58,26.54,26.54,32400.0,26.58,26.58,26.54,26.54,32400.0
2007-04-04 14:00:00,26.55,26.6,26.54,26.57,35900.0,26.55,26.6,26.54,26.57,35900.0
2007-04-04 14:30:00,26.56,26.57,26.55,26.57,49700.0,26.56,26.57,26.55,26.57,49700.0
2007-04-04 15:00:00,26.56,26.6,26.54,26.6,75300.0,26.56,26.6,26.54,26.6,75300.0
2007-04-04 15:30:00,26.6,26.68,26.59,26.68,88600.0,26.6,26.68,26.59,26.68,88600.0
2007-04-05 09:30:00,26.6,26.8,26.6,26.77,33000.0,26.6,26.8,26.6,26.77,33000.0
2007-04-05 10:00:00,26.77,26.82,26.76,26.79,17000.0,26.77,26.82,26.76,26.79,17000.0
2007-04-05 10:30:00,26.79,26.8,26.78,26.79,14600.0,26.79,26.8,26.78,26.79,14600.0
2007-04-05 11:00:00,26.79,26.8,26.79,26.8,10600.0,26.79,26.8,26.79,26.8,10600.0
2007-04-05 11:30:00,26.8,26.81,26.77,26.8,13500.0,26.8,26.81,26.77,26.8,13500.0
2007-04-05 12:00:00,26.79,26.86,26.79,26.86,31500.0,26.79,26.86,26.79,26.86,31500.0
2007-04-05 12:30:00,26.85,26.86,26.83,26.84,23400.0,26.85,26.86,26.83,26.84,23400.0
2007-04-05 13:00:00,26.84,26.85,26.83,26.84,13900.0,26.84,26.85,26.83,26.84,13900.0
2007-04-05 13:30:00,26.83,26.85,26.83,26.84,19900.0,26.83,26.85,26.83,26.84,19900.0
2007-04-05 14:00:00,26.84,26.85,26.83,26.84,11800.0,26.84,26.85,26.83,26.84,11800.0
2007-04-05 14:30:00,26.84,26.85,26.83,26.84,6500.0,26.84,26.85,26.83,26.84,6500.0
2007-04-05 15:00:00,26.84,26.85,26.83,26.85,20900.0,26.84,26.85,26.83,26.85,20900.0
2007-04-05 15:30:00,26.84,26.95,26.83,26.9,134600.0,26.84,26.95,26.83,26.9,134600.0
2007-04-09 09:30:00,26.93,26.95,26.84,26.95,37600.0,26.93,26.95,26.84,26.95,37600.0
2007-04-09 10:00:00,26.95,27.04,26.91,26.93,114900.0,26.95,27.04,26.91,26.93,114900.0
2007-04-09 10:30:00,26.92,26.93,26.85,26.9,29600.0,26.92,26.93,26.85,26.9,29600.0
2007-04-09 11:00:00,26.9,26.95,26.9,26.95,20800.0,26.9,26.95,26.9,26.95,20800.0
2007-04-09 11:30:00,26.94,26.95,26.88,26.89,14300.0,26.94,26.95,26.88,26.89,14300.0
2007-04-09 12:00:00,26.88,26.95,26.85,26.94,36500.0,26.88,26.95,26.85,26.94,36500.0
2007-04-09 12:30:00,26.94,27.0,26.93,26.97,59400.0,26.94,27.0,26.93,26.97,59400.0
2007-04-09 13:00:00,26.98,26.98,26.92,26.93,22300.0,26.98,26.98,26.92,26.93,22300.0
2007-04-09 13:30:00,26.94,26.97,26.92,26.93,38900.0,26.94,26.97,26.92,26.93,38900.0
2007-04-09 14:00:00,26.93,26.95,26.91,26.95,36700.0,26.93,26.95,26.91,26.95,36700.0
2007-04-09 14:30:00,26.96,26.97,26.93,26.97,44600.0,26.96,26.97,26.93,26.97,44600.0
2007-04-09 15:00:00,26.96,26.98,26.94,26.94,108800.0,26.96,26.98,26.94,26.94,108800.0
2007-04-09 15:30:00,26.95,26.99,26.93,26.98,62600.0,26.95,26.99,26.93,26.98,62600.0
2007-04-10 09:30:00,26.9,26.91,26.67,26.69,51300.0,26.9,26.91,26.67,26.69,51300.0
2007-04-10 10:00:00,26.69,26.82,26.68,26.75,36300.0,26.69,26.82,26.68,26.75,36300.0
2007-04-10 10:30:00,26.74,26.76,26.65,26.65,73400.0,26.74,26.76,26.65,26.65,73400.0
2007-04-10 11:00:00,26.66,26.66,26.56,26.6,38700.0,26.66,26.66,26.56,26.6,38700.0
2007-04-10 11:30:00,26.58,26.6,26.46,26.46,52700.0,26.58,26.6,26.46,26.46,52700.0
2007-04-10 12:00:00,26.46,26.49,26.4,26.41,53900.0,26.46,26.49,26.4,26.41,53900.0
2007-04-10 12:30:00,26.42,26.52,26.41,26.49,116800.0,26.42,26.52,26.41,26.49,116800.0
2007-04-10 13:00:00,26.48,26.54,26.48,26.53,18100.0,26.48,26.54,26.48,26.53,18100.0
2007-04-10 13:30:00,26.52,26.54,26.45,26.45,42700.0,26.52,26.54,26.45,26.45,42700.0
2007-04-10 14:00:00,26.45,26.5,26.45,26.49,36800.0,26.45,26.5,26.45,26.49,36800.0
2007-04-10 14:30:00,26.5,26.5,26.3,26.4,141800.0,26.5,26.5,26.3,26.4,141800.0
2007-04-10 15:00:00,26.39,26.44,26.38,26.44,50600.0,26.39,26.44,26.38,26.44,50600.0
2007-04-10 15:30:00,26.44,26.48,26.42,26.46,101700.0,26.44,26.48,26.42,26.46,101700.0
2007-04-11 09:30:00,26.47,26.48,26.33,26.33,45500.0,26.47,26.48,26.33,26.33,45500.0
2007-04-11 10:00:00,26.34,26.36,26.17,26.2,39800.0,26.34,26.36,26.17,26.2,39800.0
2007-04-11 10:30:00,26.21,26.3,26.1,26.17,53700.0,26.21,26.3,26.1,26.17,53700.0
2007-04-11 11:00:00,26.16,26.3,26.15,26.29,40200.0,26.16,26.3,26.15,26.29,40200.0
2007-04-11 11:30:00,26.28,26.39,26.28,26.39,45900.0,26.28,26.39,26.28,26.39,45900.0
2007-04-11 12:00:00,26.39,26.47,26.39,26.44,48600.0,26.39,26.47,26.39,26.44,48600.0
2007-04-11 12:30:00,26.44,26.57,26.42,26.53,64500.0,26.44,26.57,26.42,26.53,64500.0
2007-04-11 13:00:00,26.54,26.61,26.52,26.6,27800.0,26.54,26.61,26.52,26.6,27800.0
2007-04-11 13:30:00,26.59,26.66,26.58,26.61,22300.0,26.59,26.66,26.58,26.61,22300.0
2007-04-11 14:00:00,26.6,26.64,26.56,26.6,41300.0,26.6,26.64,26.56,26.6,41300.0
2007-04-11 14:30:00,26.59,26.67,26.56,26.56,45300.0,26.59,26.67,26.56,26.56,45300.0
2007-04-11 15:00:00,26.56,26.66,26.55,26.63,56500.0,26.56,26.66,26.55,26.63,56500.0
2007-04-11 15:30:00,26.63,26.67,26.61,26.67,76200.0,26.63,26.67,26.61,26.67,76200.0
2007-04-12 09:30:00,26.53,26.6,26.34,26.39,48000.0,26.53,26.6,26.34,26.39,48000.0
2007-04-12 10:00:00,26.39,26.58,26.38,26.54,26800.0,26.39,26.58,26.38,26.54,26800.0
2007-04-12 10:30:00,26.54,26.63,26.43,26.62,40000.0,26.54,26.63,26.43,26.62,40000.0
2007-04-12 11:00:00,26.61,26.64,26.43,26.47,18900.0,26.61,26.64,26.43,26.47,18900.0
2007-04-12 11:30:00,26.46,26.47,26.42,26.44,12900.0,26.46,26.47,26.42,26.44,12900.0
2007-04-12 12:00:00,26.44,26.6,26.44,26.55,22400.0,26.44,26.6,26.44,26.55,22400.0
2007-04-12 12:30:00,26.55,26.55,26.51,26.51,10100.0,26.55,26.55,26.51,26.51,10100.0
2007-04-12 13:00:00,26.51,26.69,26.51,26.68,23200.0,26.51,26.69,26.51,26.68,23200.0
2007-04-12 13:30:00,26.68,26.75,26.66,26.7,36300.0,26.68,26.75,26.66,26.7,36300.0
2007-04-12 14:00:00,26.7,26.73,26.68,26.72,34900.0,26.7,26.73,26.68,26.72,34900.0
2007-04-12 14:30:00,26.72,26.84,26.72,26.78,90100.0,26.72,26.84,26.72,26.78,90100.0
2007-04-12 15:00:00,26.78,26.88,26.77,26.86,59100.0,26.78,26.88,26.77,26.86,59100.0
2007-04-12 15:30:00,26.86,26.95,26.85,26.95,181400.0,26.86,26.95,26.85,26.95,181400.0
2007-04-13 09:30:00,26.91,26.94,26.61,26.69,41100.0,26.91,26.94,26.61,26.69,41100.0
2007-04-13 10:00:00,26.69,26.8,26.6,26.76,41700.0,26.69,26.8,26.6,26.76,41700.0
2007-04-13 10:30:00,26.76,26.82,26.72,26.73,24000.0,26.76,26.82,26.72,26.73,24000.0
2007-04-13 11:00:00,26.72,26.79,26.69,26.7,28900.0,26.72,26.79,26.69,26.7,28900.0
2007-04-13 11:30:00,26.7,26.77,26.69,26.74,18200.0,26.7,26.77,26.69,26.74,18200.0
2007-04-13 12:00:00,26.74,26.74,26.7,26.72,16100.0,26.74,26.74,26.7,26.72,16100.0
2007-04-13 12:30:00,26.73,26.79,26.71,26.77,31200.0,26.73,26.79,26.71,26.77,31200.0
2007-04-13 13:00:00,26.76,26.76,26.7,26.7,5200.0,26.76,26.76,26.7,26.7,5200.0
2007-04-13 13:30:00,26.7,26.75,26.7,26.74,10600.0,26.7,26.75,26.7,26.74,10600.0
2007-04-13 14:00:00,26.74,26.75,26.71,26.73,13800.0,26.74,26.75,26.71,26.73,13800.0
2007-04-13 14:30:00,26.73,26.8,26.72,26.79,23700.0,26.73,26.8,26.72,26.79,23700.0
2007-04-13 15:00:00,26.77,26.78,26.72,26.73,47300.0,26.77,26.78,26.72,26.73,47300.0
2007-04-13 15:30:00,26.73,26.76,26.71,26.74,65500.0,26.73,26.76,26.71,26.74,65500.0
2007-04-16 09:30:00,26.77,26.95,26.75,26.86,39500.0,26.77,26.95,26.75,26.86,39500.0
2007-04-16 10:00:00,26.86,26.89,26.86,26.89,22700.0,26.86,26.89,26.86,26.89,22700.0
2007-04-16 10:30:00,26.89,27.08,26.89,27.08,72600.0,26.89,27.08,26.89,27.08,72600.0
2007-04-16 11:00:00,27.07,27.07,27.02,27.06,47700.0,27.07,27.07,27.02,27.06,47700.0
2007-04-16 11:30:00,27.05,27.1,27.01,27.04,36400.0,27.05,27.1,27.01,27.04,36400.0
2007-04-16 12:00:00,27.04,27.07,27.0,27.0,33700.0,27.04,27.07,27.0,27.0,33700.0
2007-04-16 12:30:00,27.01,27.06,26.88,27.01,55900.0,27.01,27.06,26.88,27.01,55900.0
2007-04-16 13:00:00,27.0,27.08,27.0,27.07,35600.0,27.0,27.08,27.0,27.07,35600.0
2007-04-16 13:30:00,27.08,27.18,27.07,27.13,59000.0,27.08,27.18,27.07,27.13,59000.0
2007-04-16 14:00:00,27.14,27.16,27.08,27.14,46000.0,27.14,27.16,27.08,27.14,46000.0
2007-04-16 14:30:00,27.14,27.18,27.07,27.14,61600.0,27.14,27.18,27.07,27.14,61600.0
2007-04-16 15:00:00,27.13,27.18,27.09,27.16,66200.0,27.13,27.18,27.09,27.16,66200.0
2007-04-16 15:30:00,27.17,27.17,27.07,27.12,77500.0,27.17,27.17,27.07,27.12,77500.0
2007-04-17 09:30:00,27.2,27.25,26.97,27.24,94800.0,27.2,27.25,26.97,27.24,94800.0
2007-04-17 10:00:00,27.25,27.54,27.24,27.44,181500.0,27.25,27.54,27.24,27.44,181500.0
2007-04-17 10:30:00,27.43,27.86,27.43,27.74,235300.0,27.43,27.86,27.43,27.74,235300.0
2007-04-17 11:00:00,27.74,27.82,27.71,27.73,97700.0,27.74,27.82,27.71,27.73,97700.0
2007-04-17 11:30:00,27.73,27.84,27.71,27.82,82200.0,27.73,27.84,27.71,27.82,82200.0
2007-04-17 12:00:00,27.82,27.83,27.69,27.73,70400.0,27.82,27.83,27.69,27.73,70400.0
2007-04-17 12:30:00,27.73,27.78,27.57,27.59,105600.0,27.73,27.78,27.57,27.59,105600.0
2007-04-17 13:00:00,27.59,27.63,27.55,27.61,59100.0,27.59,27.63,27.55,27.61,59100.0
2007-04-17 13:30:00,27.59,27.65,27.54,27.58,44500.0,27.59,27.65,27.54,27.58,44500.0
2007-04-17 14:00:00,27.58,27.64,27.5,27.51,80900.0,27.58,27.64,27.5,27.51,80900.0
2007-04-17 14:30:00,27.51,27.53,27.44,27.5,86200.0,27.51,27.53,27.44,27.5,86200.0
2007-04-17 15:00:00,27.5,27.53,27.44,27.5,105400.0,27.5,27.53,27.44,27.5,105400.0
2007-04-17 15:30:00,27.49,27.51,27.41,27.49,115900.0,27.49,27.51,27.41,27.49,115900.0
2007-04-18 09:30:00,27.38,27.44,27.0,27.1,93600.0,27.38,27.44,27.0,27.1,93600.0
2007-04-18 10:00:00,27.09,27.11,26.85,26.95,178600.0,27.09,27.11,26.85,26.95,178600.0
2007-04-18 10:30:00,26.95,27.1,26.9,27.09,76800.0,26.95,27.1,26.9,27.09,76800.0
2007-04-18 11:00:00,27.1,27.3,27.1,27.23,70000.0,27.1,27.3,27.1,27.23,70000.0
2007-04-18 11:30:00,27.22,27.26,27.16,27.19,36700.0,27.22,27.26,27.16,27.19,36700.0
2007-04-18 12:00:00,27.19,27.22,27.18,27.2,19100.0,27.19,27.22,27.18,27.2,19100.0
2007-04-18 12:30:00,27.2,27.28,27.17,27.2,49200.0,27.2,27.28,27.17,27.2,49200.0
2007-04-18 13:00:00,27.19,27.28,27.18,27.28,14800.0,27.19,27.28,27.18,27.28,14800.0
2007-04-18 13:30:00,27.27,27.31,27.23,27.31,27700.0,27.27,27.31,27.23,27.31,27700.0
2007-04-18 14:00:00,27.31,27.34,27.29,27.31,27600.0,27.31,27.34,27.29,27.31,27600.0
2007-04-18 14:30:00,27.3,27.39,27.29,27.37,52200.0,27.3,27.39,27.29,27.37,52200.0
2007-04-18 15:00:00,27.37,27.49,27.37,27.48,86800.0,27.37,27.49,27.37,27.48,86800.0
2007-04-18 15:30:00,27.47,27.5,27.4,27.43,166100.0,27.47,27.5,27.4,27.43,166100.0
2007-04-19 09:30:00,27.35,27.35,26.85,27.24,58500.0,27.35,27.35,26.85,27.24,58500.0
2007-04-19 10:00:00,27.27,27.41,27.2,27.35,22200.0,27.27,27.41,27.2,27.35,22200.0
2007-04-19 10:30:00,27.34,27.35,27.27,27.28,23300.0,27.34,27.35,27.27,27.28,23300.0
2007-04-19 11:00:00,27.29,27.49,27.29,27.44,44600.0,27.29,27.49,27.29,27.44,44600.0
2007-04-19 11:30:00,27.45,27.47,27.4,27.45,29300.0,27.45,27.47,27.4,27.45,29300.0
2007-04-19 12:00:00,27.43,27.45,27.35,27.35,37000.0,27.43,27.45,27.35,27.35,37000.0
2007-04-19 12:30:00,27.36,27.45,27.28,27.45,19400.0,27.36,27.45,27.28,27.45,19400.0
2007-04-19 13:00:00,27.42,27.45,27.39,27.4,15200.0,27.42,27.45,27.39,27.4,15200.0
2007-04-19 13:30:00,27.4,27.4,27.35,27.37,17400.0,27.4,27.4,27.35,27.37,17400.0
2007-04-19 14:00:00,27.37,27.43,27.36,27.41,98200.0,27.37,27.43,27.36,27.41,98200.0
2007-04-19 14:30:00,27.41,27.42,27.38,27.4,51900.0,27.41,27.42,27.38,27.4,51900.0
2007-04-19 15:00:00,27.4,27.42,27.38,27.38,31800.0,27.4,27.42,27.38,27.38,31800.0
2007-04-19 15:30:00,27.38,27.39,27.26,27.35,121700.0,27.38,27.39,27.26,27.35,121700.0
2007-04-20 09:30:00,27.5,27.55,27.35,27.41,56400.0,27.5,27.55,27.35,27.41,56400.0
2007-04-20 10:00:00,27.4,27.51,27.31,27.35,39800.0,27.4,27.51,27.31,27.35,39800.0
2007-04-20 10:30:00,27.36,27.45,27.29,27.35,45800.0,27.36,27.45,27.29,27.35,45800.0
2007-04-20 11:00:00,27.34,27.42,27.34,27.38,16700.0,27.34,27.42,27.34,27.38,16700.0
2007-04-20 11:30:00,27.37,27.46,27.37,27.39,53400.0,27.37,27.46,27.37,27.39,53400.0
2007-04-20 12:00:00,27.38,27.46,27.36,27.38,45100.0,27.38,27.46,27.36,27.38,45100.0
2007-04-20 12:30:00,27.38,27.49,27.35,27.47,42000.0,27.38,27.49,27.35,27.47,42000.0
2007-04-20 13:00:00,27.47,27.53,27.46,27.53,37900.0,27.47,27.53,27.46,27.53,37900.0
2007-04-20 13:30:00,27.53,27.6,27.5,27.56,67000.0,27.53,27.6,27.5,27.56,67000.0
2007-04-20 14:00:00,27.56,27.6,27.51,27.54,49400.0,27.56,27.6,27.51,27.54,49400.0
2007-04-20 14:30:00,27.54,27.67,27.53,27.66,61300.0,27.54,27.67,27.53,27.66,61300.0
2007-04-20 15:00:00,27.65,27.73,27.64,27.65,99000.0,27.65,27.73,27.64,27.65,99000.0
2007-04-20 15:30:00,27.65,27.73,27.64,27.71,124000.0,27.65,27.73,27.64,27.71,124000.0
2007-04-23 09:30:00,27.57,27.72,27.52,27.71,63800.0,27.57,27.72,27.52,27.71,63800.0
2007-04-23 10:00:00,27.71,27.73,27.67,27.69,30400.0,27.71,27.73,27.67,27.69,30400.0
2007-04-23 10:30:00,27.68,27.73,27.68,27.69,44900.0,27.68,27.73,27.68,27.69,44900.0
2007-04-23 11:00:00,27.69,27.75,27.66,27.71,150900.0,27.69,27.75,27.66,27.71,150900.0
2007-04-23 11:30:00,27.71,27.71,27.65,27.66,30500.0,27.71,27.71,27.65,27.66,30500.0
2007-04-23 12:00:00,27.67,27.67,27.54,27.6,74400.0,27.67,27.67,27.54,27.6,74400.0
2007-04-23 12:30:00,27.6,27.6,27.56,27.58,20600.0,27.6,27.6,27.56,27.58,20600.0
2007-04-23 13:00:00,27.58,27.71,27.58,27.66,43800.0,27.58,27.71,27.58,27.66,43800.0
2007-04-23 13:30:00,27.66,27.66,27.56,27.62,47500.0,27.66,27.66,27.56,27.62,47500.0
2007-04-23 14:00:00,27.62,27.68,27.53,27.66,109400.0,27.62,27.68,27.53,27.66,109400.0
2007-04-23 14:30:00,27.65,27.69,27.63,27.67,34800.0,27.65,27.69,27.63,27.67,34800.0
2007-04-23 15:00:00,27.67,27.71,27.64,27.71,61800.0,27.67,27.71,27.64,27.71,61800.0
2007-04-23 15:30:00,27.71,27.77,27.7,27.7,125900.0,27.71,27.77,27.7,27.7,125900.0
2007-04-24 09:30:00,27.79,27.89,27.63,27.86,78400.0,27.79,27.89,27.63,27.86,78400.0
2007-04-24 10:00:00,27.86,27.88,27.81,27.83,33100.0,27.86,27.88,27.81,27.83,33100.0
2007-04-24 10:30:00,27.83,27.83,27.78,27.78,40300.0,27.83,27.83,27.78,27.78,40300.0
2007-04-24 11:00:00,27.78,27.85,27.78,27.79,35700.0,27.78,27.85,27.78,27.79,35700.0
2007-04-24 11:30:00,27.79,27.83,27.74,27.83,24600.0,27.79,27.83,27.74,27.83,24600.0
2007-04-24 12:00:00,27.83,27.97,27.82,27.97,69700.0,27.83,27.97,27.82,27.97,69700.0
2007-04-24 12:30:00,27.96,28.01,27.96,28.0,91800.0,27.96,28.01,27.96,28.0,91800.0
2007-04-24 13:00:00,28.0,28.0,27.95,27.96,59100.0,28.0,28.0,27.95,27.96,59100.0
2007-04-24 13:30:00,27.96,28.08,27.96,28.06,96100.0,27.96,28.08,27.96,28.06,96100.0
2007-04-24 14:00:00,28.06,28.1,28.05,28.1,47900.0,28.06,28.1,28.05,28.1,47900.0
2007-04-24 14:30:00,28.1,28.13,28.05,28.11,84300.0,28.1,28.13,28.05,28.11,84300.0
2007-04-24 15:00:00,28.11,28.12,28.1,28.11,68900.0,28.11,28.12,28.1,28.11,68900.0
2007-04-24 15:30:00,28.11,28.12,28.03,28.09,277400.0,28.11,28.12,28.03,28.09,277400.0
2007-04-25 09:30:00,28.1,28.26,27.88,27.88,122700.0,28.1,28.26,27.88,27.88,122700.0
2007-04-25 10:00:00,27.87,28.0,27.84,27.93,121500.0,27.87,28.0,27.84,27.93,121500.0
2007-04-25 10:30:00,27.93,28.16,27.93,27.98,75000.0,27.93,28.16,27.93,27.98,75000.0
2007-04-25 11:00:00,27.98,28.15,27.95,28.12,49800.0,27.98,28.15,27.95,28.12,49800.0
2007-04-25 11:30:00,28.12,28.19,28.1,28.19,25100.0,28.12,28.19,28.1,28.19,25100.0
2007-04-25 12:00:00,28.2,28.25,28.17,28.23,46700.0,28.2,28.25,28.17,28.23,46700.0
2007-04-25 12:30:00,28.23,28.23,28.17,28.18,26400.0,28.23,28.23,28.17,28.18,26400.0
2007-04-25 13:00:00,28.17,28.21,28.17,28.19,49200.0,28.17,28.21,28.17,28.19,49200.0
2007-04-25 13:30:00,28.2,28.2,28.11,28.19,59500.0,28.2,28.2,28.11,28.19,59500.0
2007-04-25 14:00:00,28.17,28.22,28.15,28.16,110200.0,28.17,28.22,28.15,28.16,110200.0
2007-04-25 14:30:00,28.16,28.19,28.15,28.15,59400.0,28.16,28.19,28.15,28.15,59400.0
2007-04-25 15:00:00,28.16,28.17,28.1,28.11,70600.0,28.16,28.17,28.1,28.11,70600.0
2007-04-25 15:30:00,28.11,28.12,28.04,28.08,98300.0,28.11,28.12,28.04,28.08,98300.0
2007-04-26 09:30:00,28.05,28.14,27.99,28.05,102500.0,28.05,28.14,27.99,28.05,102500.0
2007-04-26 10:00:00,28.05,28.06,27.92,27.98,50800.0,28.05,28.06,27.92,27.98,50800.0
2007-04-26 10:30:00,27.96,28.05,27.94,28.02,38000.0,27.96,28.05,27.94,28.02,38000.0
2007-04-26 11:00:00,28.03,28.07,28.01,28.02,80700.0,28.03,28.07,28.01,28.02,80700.0
2007-04-26 11:30:00,28.04,28.18,28.04,28.13,66900.0,28.04,28.18,28.04,28.13,66900.0
2007-04-26 12:00:00,28.13,28.18,28.12,28.16,53800.0,28.13,28.18,28.12,28.16,53800.0
2007-04-26 12:30:00,28.17,28.19,28.07,28.08,39100.0,28.17,28.19,28.07,28.08,39100.0
2007-04-26 13:00:00,28.09,28.09,27.97,27.98,50700.0,28.09,28.09,27.97,27.98,50700.0
2007-04-26 13:30:00,27.98,28.0,27.91,27.94,37300.0,27.98,28.0,27.91,27.94,37300.0
2007-04-26 14:00:00,27.96,28.04,27.96,28.0,15700.0,27.96,28.04,27.96,28.0,15700.0
2007-04-26 14:30:00,28.01,28.08,28.01,28.06,39400.0,28.01,28.08,28.01,28.06,39400.0
2007-04-26 15:00:00,28.06,28.14,28.03,28.12,40700.0,28.06,28.14,28.03,28.12,40700.0
2007-04-26 15:30:00,28.13,28.16,27.94,27.95,245200.0,28.13,28.16,27.94,27.95,245200.0
2007-04-27 09:30:00,27.95,27.98,27.87,27.95,36500.0,27.95,27.98,27.87,27.95,36500.0
2007-04-27 10:00:00,27.95,28.07,27.94,28.01,44000.0,27.95,28.07,27.94,28.01,44000.0
2007-04-27 10:30:00,27.99,28.01,27.8,27.96,31000.0,27.99,28.01,27.8,27.96,31000.0
2007-04-27 11:00:00,27.96,27.98,27.89,27.92,22500.0,27.96,27.98,27.89,27.92,22500.0
2007-04-27 11:30:00,27.91,27.95,27.86,27.95,25100.0,27.91,27.95,27.86,27.95,25100.0
2007-04-27 12:00:00,27.94,27.98,27.89,27.89,37500.0,27.94,27.98,27.89,27.89,37500.0
2007-04-27 12:30:00,27.9,27.96,27.89,27.95,10000.0,27.9,27.96,27.89,27.95,10000.0
2007-04-27 13:00:00,27.94,27.98,27.93,27.98,10800.0,27.94,27.98,27.93,27.98,10800.0
2007-04-27 13:30:00,27.98,28.04,27.98,28.03,35900.0,27.98,28.04,27.98,28.03,35900.0
2007-04-27 14:00:00,28.02,28.08,27.96,28.08,26000.0,28.02,28.08,27.96,28.08,26000.0
2007-04-27 14:30:00,28.08,28.08,28.0,28.04,49400.0,28.08,28.08,28.0,28.04,49400.0
2007-04-27 15:00:00,28.04,28.1,28.0,28.02,50400.0,28.04,28.1,28.0,28.02,50400.0
2007-04-27 15:30:00,28.02,28.06,28.02,28.02,58000.0,28.02,28.06,28.02,28.02,58000.0
2007-04-30 09:30:00,28.0,28.08,27.71,27.78,78300.0,28.0,28.08,27.71,27.78,78300.0
2007-04-30 10:00:00,27.81,27.9,27.76,27.9,19700.0,27.81,27.9,27.76,27.9,19700.0
2007-04-30 10:30:00,27.88,28.0,27.86,27.98,40500.0,27.88,28.0,27.86,27.98,40500.0
2007-04-30 11:00:00,27.99,27.99,27.95,27.98,13900.0,27.99,27.99,27.95,27.98,13900.0
2007-04-30 11:30:00,27.98,27.98,27.85,27.93,80100.0,27.98,27.98,27.85,27.93,80100.0
2007-04-30 12:00:00,27.92,27.94,27.9,27.91,21300.0,27.92,27.94,27.9,27.91,21300.0
2007-04-30 12:30:00,27.91,27.94,27.91,27.91,12300.0,27.91,27.94,27.91,27.91,12300.0
2007-04-30 13:00:00,27.91,27.96,27.91,27.91,17100.0,27.91,27.96,27.91,27.91,17100.0
2007-04-30 13:30:00,27.91,27.95,27.91,27.91,11300.0,27.91,27.95,27.91,27.91,11300.0
2007-04-30 14:00:00,27.92,27.93,27.89,27.89,31500.0,27.92,27.93,27.89,27.89,31500.0
2007-04-30 14:30:00,27.89,27.89,27.68,27.77,133400.0,27.89,27.89,27.68,27.77,133400.0
2007-04-30 15:00:00,27.77,27.83,27.72,27.82,66900.0,27.77,27.83,27.72,27.82,66900.0
2007-04-30 15:30:00,27.8,27.82,27.65,27.66,75100.0,27.8,27.82,27.65,27.66,75100.0
2007-05-01 09:30:00,27.84,27.84,27.27,27.32,71300.0,27.84,27.84,27.27,27.32,71300.0
2007-05-01 10:00:00,27.32,27.37,27.24,27.28,21000.0,27.32,27.37,27.24,27.28,21000.0
2007-05-01 10:30:00,27.28,27.51,27.24,27.51,20400.0,27.28,27.51,27.24,27.51,20400.0
2007-05-01 11:00:00,27.52,27.53,27.45,27.52,16900.0,27.52,27.53,27.45,27.52,16900.0
2007-05-01 11:30:00,27.52,27.55,27.49,27.5,30000.0,27.52,27.55,27.49,27.5,30000.0
2007-05-01 12:00:00,27.51,27.56,27.47,27.54,33700.0,27.51,27.56,27.47,27.54,33700.0
2007-05-01 12:30:00,27.54,27.56,27.53,27.55,22500.0,27.54,27.56,27.53,27.55,22500.0
2007-05-01 13:00:00,27.55,27.56,27.49,27.55,44600.0,27.55,27.56,27.49,27.55,44600.0
2007-05-01 13:30:00,27.55,27.66,27.54,27.64,23800.0,27.55,27.66,27.54,27.64,23800.0
2007-05-01 14:00:00,27.64,27.66,27.55,27.62,29600.0,27.64,27.66,27.55,27.62,29600.0
2007-05-01 14:30:00,27.62,27.74,27.61,27.65,32300.0,27.62,27.74,27.61,27.65,32300.0
2007-05-01 15:00:00,27.66,27.71,27.62,27.65,48600.0,27.66,27.71,27.62,27.65,48600.0
2007-05-01 15:30:00,27.65,27.68,27.64,27.67,39000.0,27.65,27.68,27.64,27.67,39000.0
2007-05-02 09:30:00,27.64,27.74,27.55,27.74,26100.0,27.64,27.74,27.55,27.74,26100.0
2007-05-02 10:00:00,27.73,27.81,27.71,27.75,36500.0,27.73,27.81,27.71,27.75,36500.0
2007-05-02 10:30:00,27.76,27.87,27.75,27.8,21700.0,27.76,27.87,27.75,27.8,21700.0
2007-05-02 11:00:00,27.81,27.81,27.68,27.73,43500.0,27.81,27.81,27.68,27.73,43500.0
2007-05-02 11:30:00,27.73,27.81,27.72,27.81,16300.0,27.73,27.81,27.72,27.81,16300.0
2007-05-02 12:00:00,27.8,27.9,27.78,27.83,27500.0,27.8,27.9,27.78,27.83,27500.0
2007-05-02 12:30:00,27.83,27.91,27.83,27.9,18900.0,27.83,27.91,27.83,27.9,18900.0
2007-05-02 13:00:00,27.9,27.95,27.9,27.94,17500.0,27.9,27.95,27.9,27.94,17500.0
2007-05-02 13:30:00,27.95,28.0,27.94,27.97,24100.0,27.95,28.0,27.94,27.97,24100.0
2007-05-02 14:00:00,27.98,27.99,27.92,27.94,34700.0,27.98,27.99,27.92,27.94,34700.0
2007-05-02 14:30:00,27.94,27.96,27.93,27.94,18900.0,27.94,27.96,27.93,27.94,18900.0
2007-05-02 15:00:00,27.94,27.95,27.81,27.82,68200.0,27.94,27.95,27.81,27.82,68200.0
2007-05-02 15:30:00,27.82,27.93,27.82,27.88,70600.0,27.82,27.93,27.82,27.88,70600.0
2007-05-03 09:30:00,27.81,27.95,27.66,27.91,63200.0,27.81,27.95,27.66,27.91,63200.0
2007-05-03 10:00:00,27.93,27.98,27.78,27.9,37600.0,27.93,27.98,27.78,27.9,37600.0
2007-05-03 10:30:00,27.91,27.95,27.9,27.94,35400.0,27.91,27.95,27.9,27.94,35400.0
2007-05-03 11:00:00,27.94,27.99,27.91,27.94,57600.0,27.94,27.99,27.91,27.94,57600.0
2007-05-03 11:30:00,27.95,28.07,27.94,28.05,57300.0,27.95,28.07,27.94,28.05,57300.0
2007-05-03 12:00:00,28.04,28.08,28.02,28.05,27800.0,28.04,28.08,28.02,28.05,27800.0
2007-05-03 12:30:00,28.05,28.07,28.0,28.04,28700.0,28.05,28.07,28.0,28.04,28700.0
2007-05-03 13:00:00,28.03,28.05,28.02,28.03,24500.0,28.03,28.05,28.02,28.03,24500.0
2007-05-03 13:30:00,28.03,28.04,27.96,28.01,40700.0,28.03,28.04,27.96,28.01,40700.0
2007-05-03 14:00:00,28.02,28.07,28.0,28.02,29200.0,28.02,28.07,28.0,28.02,29200.0
2007-05-03 14:30:00,28.02,28.07,28.0,28.07,39800.0,28.02,28.07,28.0,28.07,39800.0
2007-05-03 15:00:00,28.07,28.09,28.02,28.09,64500.0,28.07,28.09,28.02,28.09,64500.0
2007-05-03 15:30:00,28.09,28.09,27.99,28.0,132700.0,28.09,28.09,27.99,28.0,132700.0
2007-05-04 09:30:00,28.1,28.1,27.91,28.1,74200.0,28.1,28.1,27.91,28.1,74200.0
2007-05-04 10:00:00,28.09,28.15,28.07,28.11,46600.0,28.09,28.15,28.07,28.11,46600.0
2007-05-04 10:30:00,28.1,28.13,27.95,27.95,50700.0,28.1,28.13,27.95,27.95,50700.0
2007-05-04 11:00:00,27.95,27.97,27.93,27.95,45900.0,27.95,27.97,27.93,27.95,45900.0
2007-05-04 11:30:00,27.95,27.97,27.94,27.96,27700.0,27.95,27.97,27.94,27.96,27700.0
2007-05-04 12:00:00,27.97,28.08,27.96,28.0,33800.0,27.97,28.08,27.96,28.0,33800.0
2007-05-04 12:30:00,28.01,28.16,27.98,28.16,36400.0,28.01,28.16,27.98,28.16,36400.0
2007-05-04 13:00:00,28.15,28.19,28.13,28.18,26800.0,28.15,28.19,28.13,28.18,26800.0
2007-05-04 13:30:00,28.18,28.2,28.13,28.14,30000.0,28.18,28.2,28.13,28.14,30000.0
2007-05-04 14:00:00,28.14,28.2,28.14,28.19,26400.0,28.14,28.2,28.14,28.19,26400.0
2007-05-04 14:30:00,28.2,28.2,28.16,28.2,40300.0,28.2,28.2,28.16,28.2,40300.0
2007-05-04 15:00:00,28.2,28.25,28.2,28.25,53400.0,28.2,28.25,28.2,28.25,53400.0
2007-05-04 15:30:00,28.25,28.27,28.19,28.25,74300.0,28.25,28.27,28.19,28.25,74300.0
2007-05-07 09:30:00,28.25,28.42,28.25,28.38,79100.0,28.25,28.42,28.25,28.38,79100.0
2007-05-07 10:00:00,28.38,28.39,28.38,28.38,22500.0,28.38,28.39,28.38,28.38,22500.0
2007-05-07 10:30:00,28.39,28.39,28.32,28.33,17800.0,28.39,28.39,28.32,28.33,17800.0
2007-05-07 11:00:00,28.32,28.33,28.25,28.25,16100.0,28.32,28.33,28.25,28.25,16100.0
2007-05-07 11:30:00,28.25,28.26,28.24,28.25,62600.0,28.25,28.26,28.24,28.25,62600.0
2007-05-07 12:00:00,28.24,28.3,28.22,28.3,36700.0,28.24,28.3,28.22,28.3,36700.0
2007-05-07 12:30:00,28.29,28.31,28.2,28.21,13700.0,28.29,28.31,28.2,28.21,13700.0
2007-05-07 13:00:00,28.21,28.21,28.16,28.17,22100.0,28.21,28.21,28.16,28.17,22100.0
2007-05-07 13:30:00,28.17,28.27,28.17,28.26,23500.0,28.17,28.27,28.17,28.26,23500.0
2007-05-07 14:00:00,28.26,28.3,28.22,28.22,73400.0,28.26,28.3,28.22,28.22,73400.0
2007-05-07 14:30:00,28.22,28.26,28.2,28.26,27000.0,28.22,28.26,28.2,28.26,27000.0
2007-05-07 15:00:00,28.25,28.26,28.18,28.18,23800.0,28.25,28.26,28.18,28.18,23800.0
2007-05-07 15:30:00,28.19,28.22,28.12,28.15,112700.0,28.19,28.22,28.12,28.15,112700.0
2007-05-08 09:30:00,28.1,28.17,27.95,27.97,29000.0,28.1,28.17,27.95,27.97,29000.0
2007-05-08 10:00:00,27.96,27.97,27.83,27.9,39300.0,27.96,27.97,27.83,27.9,39300.0
2007-05-08 10:30:00,27.9,28.06,27.9,28.05,59900.0,27.9,28.06,27.9,28.05,59900.0
2007-05-08 11:00:00,28.05,28.08,28.04,28.06,18600.0,28.05,28.08,28.04,28.06,18600.0
2007-05-08 11:30:00,28.05,28.12,28.05,28.12,44300.0,28.05,28.12,28.05,28.12,44300.0
2007-05-08 12:00:00,28.12,28.17,28.1,28.11,22000.0,28.12,28.17,28.1,28.11,22000.0
2007-05-08 12:30:00,28.11,28.11,28.07,28.11,60500.0,28.11,28.11,28.07,28.11,60500.0
2007-05-08 13:00:00,28.11,28.2,28.11,28.2,21500.0,28.11,28.2,28.11,28.2,21500.0
2007-05-08 13:30:00,28.2,28.2,28.11,28.12,24700.0,28.2,28.2,28.11,28.12,24700.0
2007-05-08 14:00:00,28.13,28.24,28.12,28.24,20800.0,28.13,28.24,28.12,28.24,20800.0
2007-05-08 14:30:00,28.24,28.24,28.17,28.21,28500.0,28.24,28.24,28.17,28.21,28500.0
2007-05-08 15:00:00,28.22,28.24,28.2,28.23,32400.0,28.22,28.24,28.2,28.23,32400.0
2007-05-08 15:30:00,28.22,28.23,28.12,28.15,55000.0,28.22,28.23,28.12,28.15,55000.0
2007-05-09 09:30:00,27.99,28.01,27.84,27.84,40400.0,27.99,28.01,27.84,27.84,40400.0
2007-05-09 10:00:00,27.84,27.94,27.81,27.81,32800.0,27.84,27.94,27.81,27.81,32800.0
2007-05-09 10:30:00,27.82,28.0,27.81,28.0,23700.0,27.82,28.0,27.81,28.0,23700.0
2007-05-09 11:00:00,28.01,28.06,28.0,28.01,30800.0,28.01,28.06,28.0,28.01,30800.0
2007-05-09 11:30:00,28.01,28.01,27.95,27.95,24700.0,28.01,28.01,27.95,27.95,24700.0
2007-05-09 12:00:00,27.94,28.07,27.94,28.06,39100.0,27.94,28.07,27.94,28.06,39100.0
2007-05-09 12:30:00,28.06,28.15,28.06,28.15,21300.0,28.06,28.15,28.06,28.15,21300.0
2007-05-09 13:00:00,28.15,28.16,28.11,28.16,23800.0,28.15,28.16,28.11,28.16,23800.0
2007-05-09 13:30:00,28.16,28.37,28.15,28.32,102700.0,28.16,28.37,28.15,28.32,102700.0
2007-05-09 14:00:00,28.32,28.45,28.21,28.33,99500.0,28.32,28.45,28.21,28.33,99500.0
2007-05-09 14:30:00,28.31,28.5,28.26,28.42,55500.0,28.31,28.5,28.26,28.42,55500.0
2007-05-09 15:00:00,28.43,28.5,28.33,28.44,69000.0,28.43,28.5,28.33,28.44,69000.0
2007-05-09 15:30:00,28.44,28.5,28.42,28.42,82500.0,28.44,28.5,28.42,28.42,82500.0
2007-05-10 09:30:00,28.24,28.28,28.19,28.22,31900.0,28.24,28.28,28.19,28.22,31900.0
2007-05-10 10:00:00,28.23,28.44,28.22,28.43,23100.0,28.23,28.44,28.22,28.43,23100.0
2007-05-10 10:30:00,28.42,28.47,28.32,28.35,49500.0,28.42,28.47,28.32,28.35,49500.0
2007-05-10 11:00:00,28.36,28.36,28.26,28.26,69600.0,28.36,28.36,28.26,28.26,69600.0
2007-05-10 11:30:00,28.27,28.35,28.25,28.25,46200.0,28.27,28.35,28.25,28.25,46200.0
2007-05-10 12:00:00,28.26,28.26,28.15,28.23,75400.0,28.26,28.26,28.15,28.23,75400.0
2007-05-10 12:30:00,28.23,28.25,28.2,28.23,26300.0,28.23,28.25,28.2,28.23,26300.0
2007-05-10 13:00:00,28.23,28.23,28.09,28.17,60900.0,28.23,28.23,28.09,28.17,60900.0
2007-05-10 13:30:00,28.16,28.16,28.06,28.16,36800.0,28.16,28.16,28.06,28.16,36800.0
2007-05-10 14:00:00,28.16,28.21,28.12,28.16,27100.0,28.16,28.21,28.12,28.16,27100.0
2007-05-10 14:30:00,28.16,28.17,28.15,28.15,46600.0,28.16,28.17,28.15,28.15,46600.0
2007-05-10 15:00:00,28.15,28.16,28.12,28.16,82900.0,28.15,28.16,28.12,28.16,82900.0
2007-05-10 15:30:00,28.16,28.16,28.0,28.03,111100.0,28.16,28.16,28.0,28.03,111100.0
2007-05-11 09:30:00,28.11,28.24,28.0,28.11,13100.0,28.11,28.24,28.0,28.11,13100.0
2007-05-11 10:00:00,28.09,28.27,28.07,28.27,38200.0,28.09,28.27,28.07,28.27,38200.0
2007-05-11 10:30:00,28.27,28.34,28.21,28.34,50200.0,28.27,28.34,28.21,28.34,50200.0
2007-05-11 11:00:00,28.34,28.36,28.31,28.36,30900.0,28.34,28.36,28.31,28.36,30900.0
2007-05-11 11:30:00,28.36,28.43,28.35,28.42,23600.0,28.36,28.43,28.35,28.42,23600.0
2007-05-11 12:00:00,28.41,28.47,28.39,28.39,35800.0,28.41,28.47,28.39,28.39,35800.0
2007-05-11 12:30:00,28.4,28.46,28.4,28.45,16900.0,28.4,28.46,28.4,28.45,16900.0
2007-05-11 13:00:00,28.45,28.48,28.39,28.46,27400.0,28.45,28.48,28.39,28.46,27400.0
2007-05-11 13:30:00,28.46,28.46,28.4,28.4,22200.0,28.46,28.46,28.4,28.4,22200.0
2007-05-11 14:00:00,28.4,28.4,28.37,28.39,25200.0,28.4,28.4,28.37,28.39,25200.0
2007-05-11 14:30:00,28.4,28.4,28.35,28.38,37900.0,28.4,28.4,28.35,28.38,37900.0
2007-05-11 15:00:00,28.38,28.4,28.38,28.4,55600.0,28.38,28.4,28.38,28.4,55600.0
2007-05-11 15:30:00,28.4,28.43,28.38,28.38,111400.0,28.4,28.43,28.38,28.38,111400.0
2007-05-14 09:30:00,28.3,28.67,28.26,28.63,73600.0,28.3,28.67,28.26,28.63,73600.0
2007-05-14 10:00:00,28.64,28.64,28.43,28.44,34100.0,28.64,28.64,28.43,28.44,34100.0
2007-05-14 10:30:00,28.44,28.47,28.42,28.46,37700.0,28.44,28.47,28.42,28.46,37700.0
2007-05-14 11:00:00,28.46,28.46,28.39,28.41,31100.0,28.46,28.46,28.39,28.41,31100.0
2007-05-14 11:30:00,28.41,28.41,28.38,28.38,21600.0,28.41,28.41,28.38,28.38,21600.0
2007-05-14 12:00:00,28.38,28.39,28.33,28.33,27100.0,28.38,28.39,28.33,28.33,27100.0
2007-05-14 12:30:00,28.33,28.34,28.3,28.32,20300.0,28.33,28.34,28.3,28.32,20300.0
2007-05-14 13:00:00,28.32,28.32,28.2,28.2,50400.0,28.32,28.32,28.2,28.2,50400.0
2007-05-14 13:30:00,28.21,28.22,28.12,28.13,67900.0,28.21,28.22,28.12,28.13,67900.0
2007-05-14 14:00:00,28.12,28.24,28.1,28.17,56200.0,28.12,28.24,28.1,28.17,56200.0
2007-05-14 14:30:00,28.17,28.22,28.11,28.13,24800.0,28.17,28.22,28.11,28.13,24800.0
2007-05-14 15:00:00,28.13,28.3,28.12,28.22,44200.0,28.13,28.3,28.12,28.22,44200.0
2007-05-14 15:30:00,28.22,28.26,28.18,28.23,67000.0,28.22,28.26,28.18,28.23,67000.0
2007-05-15 09:30:00,28.18,28.27,28.18,28.23,35500.0,28.18,28.27,28.18,28.23,35500.0
2007-05-15 10:00:00,28.24,28.64,28.24,28.63,63000.0,28.24,28.64,28.24,28.63,63000.0
2007-05-15 10:30:00,28.62,28.63,28.49,28.5,31400.0,28.62,28.63,28.49,28.5,31400.0
2007-05-15 11:00:00,28.5,28.5,28.41,28.45,29900.0,28.5,28.5,28.41,28.45,29900.0
2007-05-15 11:30:00,28.46,28.64,28.42,28.6,51600.0,28.46,28.64,28.42,28.6,51600.0
2007-05-15 12:00:00,28.6,28.63,28.6,28.61,17000.0,28.6,28.63,28.6,28.61,17000.0
2007-05-15 12:30:00,28.61,28.62,28.5,28.51,31400.0,28.61,28.62,28.5,28.51,31400.0
2007-05-15 13:00:00,28.51,28.51,28.42,28.47,60400.0,28.51,28.51,28.42,28.47,60400.0
2007-05-15 13:30:00,28.47,28.48,28.39,28.39,30000.0,28.47,28.48,28.39,28.39,30000.0
2007-05-15 14:00:00,28.39,28.46,28.33,28.33,34700.0,28.39,28.46,28.33,28.33,34700.0
2007-05-15 14:30:00,28.32,28.34,28.13,28.26,78500.0,28.32,28.34,28.13,28.26,78500.0
2007-05-15 15:00:00,28.27,28.27,28.12,28.2,66500.0,28.27,28.27,28.12,28.2,66500.0
2007-05-15 15:30:00,28.2,28.23,27.97,28.07,137200.0,28.2,28.23,27.97,28.07,137200.0
2007-05-16 09:30:00,28.01,28.1,27.86,27.93,86900.0,28.01,28.1,27.86,27.93,86900.0
2007-05-16 10:00:00,27.93,27.93,27.87,27.89,40700.0,27.93,27.93,27.87,27.89,40700.0
2007-05-16 10:30:00,27.89,27.9,27.73,27.75,92900.0,27.89,27.9,27.73,27.75,92900.0
2007-05-16 11:00:00,27.74,27.75,27.6,27.71,58800.0,27.74,27.75,27.6,27.71,58800.0
2007-05-16 11:30:00,27.72,27.72,27.65,27.65,41200.0,27.72,27.72,27.65,27.65,41200.0
2007-05-16 12:00:00,27.65,27.66,27.59,27.59,58100.0,27.65,27.66,27.59,27.59,58100.0
2007-05-16 12:30:00,27.6,27.63,27.45,27.6,102300.0,27.6,27.63,27.45,27.6,102300.0
2007-05-16 13:00:00,27.6,27.61,27.49,27.58,26100.0,27.6,27.61,27.49,27.58,26100.0
2007-05-16 13:30:00,27.58,27.61,27.57,27.61,62100.0,27.58,27.61,27.57,27.61,62100.0
2007-05-16 14:00:00,27.61,27.78,27.6,27.78,48700.0,27.61,27.78,27.6,27.78,48700.0
2007-05-16 14:30:00,27.78,27.78,27.69,27.71,47900.0,27.78,27.78,27.69,27.71,47900.0
2007-05-16 15:00:00,27.71,27.74,27.64,27.66,97300.0,27.71,27.74,27.64,27.66,97300.0
2007-05-16 15:30:00,27.66,27.81,27.62,27.78,149600.0,27.66,27.81,27.62,27.78,149600.0
2007-05-17 09:30:00,27.78,27.79,27.48,27.61,59400.0,27.78,27.79,27.48,27.61,59400.0
2007-05-17 10:00:00,27.6,27.66,27.45,27.49,58000.0,27.6,27.66,27.45,27.49,58000.0
2007-05-17 10:30:00,27.49,27.64,27.49,27.63,37000.0,27.49,27.64,27.49,27.63,37000.0
2007-05-17 11:00:00,27.62,27.62,27.44,27.45,44100.0,27.62,27.62,27.44,27.45,44100.0
2007-05-17 11:30:00,27.46,27.55,27.45,27.45,54600.0,27.46,27.55,27.45,27.45,54600.0
2007-05-17 12:00:00,27.45,27.57,27.44,27.51,47700.0,27.45,27.57,27.44,27.51,47700.0
2007-05-17 12:30:00,27.53,27.56,27.44,27.47,46700.0,27.53,27.56,27.44,27.47,46700.0
2007-05-17 13:00:00,27.46,27.51,27.45,27.48,47500.0,27.46,27.51,27.45,27.48,47500.0
2007-05-17 13:30:00,27.48,27.52,27.46,27.5,46500.0,27.48,27.52,27.46,27.5,46500.0
2007-05-17 14:00:00,27.5,27.57,27.48,27.57,51900.0,27.5,27.57,27.48,27.57,51900.0
2007-05-17 14:30:00,27.57,27.58,27.51,27.52,86600.0,27.57,27.58,27.51,27.52,86600.0
2007-05-17 15:00:00,27.52,27.53,27.47,27.49,99700.0,27.52,27.53,27.47,27.49,99700.0
2007-05-17 15:30:00,27.49,27.5,27.46,27.47,74800.0,27.49,27.5,27.46,27.47,74800.0
2007-05-18 09:30:00,27.42,27.5,27.34,27.35,100600.0,27.42,27.5,27.34,27.35,100600.0
2007-05-18 10:00:00,27.36,27.61,27.36,27.6,34500.0,27.36,27.61,27.36,27.6,34500.0
2007-05-18 10:30:00,27.61,27.61,27.47,27.49,47300.0,27.61,27.61,27.47,27.49,47300.0
2007-05-18 11:00:00,27.49,27.57,27.48,27.56,32000.0,27.49,27.57,27.48,27.56,32000.0
2007-05-18 11:30:00,27.57,27.67,27.56,27.61,64100.0,27.57,27.67,27.56,27.61,64100.0
2007-05-18 12:00:00,27.61,27.74,27.61,27.71,42500.0,27.61,27.74,27.61,27.71,42500.0
2007-05-18 12:30:00,27.72,27.84,27.69,27.8,35200.0,27.72,27.84,27.69,27.8,35200.0
2007-05-18 13:00:00,27.8,27.8,27.63,27.64,33400.0,27.8,27.8,27.63,27.64,33400.0
2007-05-18 13:30:00,27.64,27.85,27.64,27.85,26600.0,27.64,27.85,27.64,27.85,26600.0
2007-05-18 14:00:00,27.84,27.96,27.81,27.95,59000.0,27.84,27.96,27.81,27.95,59000.0
2007-05-18 14:30:00,27.95,27.95,27.83,27.86,45400.0,27.95,27.95,27.83,27.86,45400.0
2007-05-18 15:00:00,27.86,27.88,27.77,27.79,47200.0,27.86,27.88,27.77,27.79,47200.0
2007-05-18 15:30:00,27.8,27.9,27.79,27.84,104400.0,27.8,27.9,27.79,27.84,104400.0
2007-05-21 09:30:00,27.76,27.98,27.68,27.97,41600.0,27.76,27.98,27.68,27.97,41600.0
2007-05-21 10:00:00,27.97,28.04,27.93,27.93,45200.0,27.97,28.04,27.93,27.93,45200.0
2007-05-21 10:30:00,27.93,28.21,27.92,28.21,39600.0,27.93,28.21,27.92,28.21,39600.0
2007-05-21 11:00:00,28.21,28.21,28.07,28.08,30800.0,28.21,28.21,28.07,28.08,30800.0
2007-05-21 11:30:00,28.08,28.09,28.03,28.09,46000.0,28.08,28.09,28.03,28.09,46000.0
2007-05-21 12:00:00,28.09,28.18,28.09,28.18,41700.0,28.09,28.18,28.09,28.18,41700.0
2007-05-21 12:30:00,28.18,28.3,28.18,28.28,40900.0,28.18,28.3,28.18,28.28,40900.0
2007-05-21 13:00:00,28.29,28.33,28.23,28.32,37900.0,28.29,28.33,28.23,28.32,37900.0
2007-05-21 13:30:00,28.32,28.32,28.29,28.32,30700.0,28.32,28.32,28.29,28.32,30700.0
2007-05-21 14:00:00,28.32,28.37,28.32,28.36,30800.0,28.32,28.37,28.32,28.36,30800.0
2007-05-21 14:30:00,28.36,28.41,28.35,28.35,48100.0,28.36,28.41,28.35,28.35,48100.0
2007-05-21 15:00:00,28.36,28.36,28.23,28.25,76900.0,28.36,28.36,28.23,28.25,76900.0
2007-05-21 15:30:00,28.26,28.39,28.24,28.32,183800.0,28.26,28.39,28.24,28.32,183800.0
2007-05-22 09:30:00,28.07,28.29,28.02,28.03,115700.0,28.07,28.29,28.02,28.03,115700.0
2007-05-22 10:00:00,28.01,28.04,27.92,28.0,82100.0,28.01,28.04,27.92,28.0,82100.0
2007-05-22 10:30:00,28.0,28.16,27.99,28.16,49000.0,28.0,28.16,27.99,28.16,49000.0
2007-05-22 11:00:00,28.15,28.22,28.13,28.2,48600.0,28.15,28.22,28.13,28.2,48600.0
2007-05-22 11:30:00,28.21,28.25,28.19,28.22,37200.0,28.21,28.25,28.19,28.22,37200.0
2007-05-22 12:00:00,28.23,28.3,28.21,28.29,35900.0,28.23,28.3,28.21,28.29,35900.0
2007-05-22 12:30:00,28.29,28.3,28.22,28.29,28500.0,28.29,28.3,28.22,28.29,28500.0
2007-05-22 13:00:00,28.29,28.3,28.23,28.24,33300.0,28.29,28.3,28.23,28.24,33300.0
2007-05-22 13:30:00,28.24,28.24,28.19,28.2,43900.0,28.24,28.24,28.19,28.2,43900.0
2007-05-22 14:00:00,28.19,28.3,28.19,28.26,31500.0,28.19,28.3,28.19,28.26,31500.0
2007-05-22 14:30:00,28.26,28.3,28.21,28.3,34900.0,28.26,28.3,28.21,28.3,34900.0
2007-05-22 15:00:00,28.29,28.31,28.19,28.21,57100.0,28.29,28.31,28.19,28.21,57100.0
2007-05-22 15:30:00,28.22,28.34,28.19,28.3,145800.0,28.22,28.34,28.19,28.3,145800.0
2007-05-23 09:30:00,28.22,28.3,28.05,28.27,80900.0,28.22,28.3,28.05,28.27,80900.0
2007-05-23 10:00:00,28.26,28.43,28.26,28.41,80200.0,28.26,28.43,28.26,28.41,80200.0
2007-05-23 10:30:00,28.4,28.51,28.27,28.32,150300.0,28.4,28.51,28.27,28.32,150300.0
2007-05-23 11:00:00,28.32,28.49,28.32,28.46,97500.0,28.32,28.49,28.32,28.46,97500.0
2007-05-23 11:30:00,28.46,28.58,28.33,28.58,55100.0,28.46,28.58,28.33,28.58,55100.0
2007-05-23 12:00:00,28.57,28.57,28.35,28.44,67100.0,28.57,28.57,28.35,28.44,67100.0
2007-05-23 12:30:00,28.44,28.48,28.37,28.41,48700.0,28.44,28.48,28.37,28.41,48700.0
2007-05-23 13:00:00,28.41,28.48,28.38,28.45,70000.0,28.41,28.48,28.38,28.45,70000.0
2007-05-23 13:30:00,28.48,28.49,28.39,28.45,70000.0,28.48,28.49,28.39,28.45,70000.0
2007-05-23 14:00:00,28.45,28.54,28.39,28.41,100600.0,28.45,28.54,28.39,28.41,100600.0
2007-05-23 14:30:00,28.41,28.43,28.3,28.33,139100.0,28.41,28.43,28.3,28.33,139100.0
2007-05-23 15:00:00,28.33,28.36,28.19,28.33,159300.0,28.33,28.36,28.19,28.33,159300.0
2007-05-23 15:30:00,28.33,28.39,28.19,28.31,223100.0,28.33,28.39,28.19,28.31,223100.0
2007-05-24 09:30:00,26.07,26.5,25.39,25.53,1120300.0,26.07,26.5,25.39,25.53,1120300.0
2007-05-24 10:00:00,25.53,25.73,25.23,25.65,588200.0,25.53,25.73,25.23,25.65,588200.0
2007-05-24 10:30:00,25.66,25.78,25.56,25.66,427200.0,25.66,25.78,25.56,25.66,427200.0
2007-05-24 11:00:00,25.66,25.91,25.58,25.68,364300.0,25.66,25.91,25.58,25.68,364300.0
2007-05-24 11:30:00,25.68,25.87,25.61,25.87,184300.0,25.68,25.87,25.61,25.87,184300.0
2007-05-24 12:00:00,25.87,25.96,25.38,25.5,394400.0,25.87,25.96,25.38,25.5,394400.0
2007-05-24 12:30:00,25.5,25.53,25.26,25.41,348400.0,25.5,25.53,25.26,25.41,348400.0
2007-05-24 13:00:00,25.41,25.49,25.37,25.46,134900.0,25.41,25.49,25.37,25.46,134900.0
2007-05-24 13:30:00,25.46,25.46,25.31,25.37,153400.0,25.46,25.46,25.31,25.37,153400.0
2007-05-24 14:00:00,25.37,25.38,25.18,25.18,214500.0,25.37,25.38,25.18,25.18,214500.0
2007-05-24 14:30:00,25.18,25.23,24.99,25.13,302000.0,25.18,25.23,24.99,25.13,302000.0
2007-05-24 15:00:00,25.12,25.23,24.96,25.05,362400.0,25.12,25.23,24.96,25.05,362400.0
2007-05-24 15:30:00,25.05,25.49,24.96,25.36,732500.0,25.05,25.49,24.96,25.36,732500.0
2007-05-25 09:30:00,25.38,25.71,25.31,25.71,158500.0,25.38,25.71,25.31,25.71,158500.0
2007-05-25 10:00:00,25.7,26.04,25.7,26.0,226600.0,25.7,26.04,25.7,26.0,226600.0
2007-05-25 10:30:00,26.0,26.07,25.93,25.99,162900.0,26.0,26.07,25.93,25.99,162900.0
2007-05-25 11:00:00,26.0,26.13,25.99,26.05,135200.0,26.0,26.13,25.99,26.05,135200.0
2007-05-25 11:30:00,26.06,26.07,25.99,26.02,276600.0,26.06,26.07,25.99,26.02,276600.0
2007-05-25 12:00:00,26.02,26.17,26.01,26.17,198300.0,26.02,26.17,26.01,26.17,198300.0
2007-05-25 12:30:00,26.17,26.36,26.08,26.25,250300.0,26.17,26.36,26.08,26.25,250300.0
2007-05-25 13:00:00,26.25,26.41,26.23,26.4,256400.0,26.25,26.41,26.23,26.4,256400.0
2007-05-25 13:30:00,26.4,26.46,26.32,26.38,138800.0,26.4,26.46,26.32,26.38,138800.0
2007-05-25 14:00:00,26.39,26.61,26.38,26.54,115100.0,26.39,26.61,26.38,26.54,115100.0
2007-05-25 14:30:00,26.54,26.61,26.53,26.6,146500.0,26.54,26.61,26.53,26.6,146500.0
2007-05-25 15:00:00,26.6,26.6,26.43,26.56,206700.0,26.6,26.6,26.43,26.56,206700.0
2007-05-25 15:30:00,26.57,26.69,26.49,26.64,323800.0,26.57,26.69,26.49,26.64,323800.0
2007-05-29 09:30:00,26.66,26.69,26.41,26.45,171200.0,26.66,26.69,26.41,26.45,171200.0
2007-05-29 10:00:00,26.44,26.5,26.36,26.42,193200.0,26.44,26.5,26.36,26.42,193200.0
2007-05-29 10:30:00,26.44,26.5,26.37,26.4,105100.0,26.44,26.5,26.37,26.4,105100.0
2007-05-29 11:00:00,26.41,26.44,26.23,26.26,148900.0,26.41,26.44,26.23,26.26,148900.0
2007-05-29 11:30:00,26.26,26.32,26.21,26.25,125200.0,26.26,26.32,26.21,26.25,125200.0
2007-05-29 12:00:00,26.25,26.27,26.07,26.2,200300.0,26.25,26.27,26.07,26.2,200300.0
2007-05-29 12:30:00,26.2,26.38,26.19,26.38,75500.0,26.2,26.38,26.19,26.38,75500.0
2007-05-29 13:00:00,26.39,26.42,26.3,26.35,67300.0,26.39,26.42,26.3,26.35,67300.0
2007-05-29 13:30:00,26.35,26.39,26.31,26.31,62400.0,26.35,26.39,26.31,26.31,62400.0
2007-05-29 14:00:00,26.31,26.41,26.29,26.39,59900.0,26.31,26.41,26.29,26.39,59900.0
2007-05-29 14:30:00,26.39,26.44,26.37,26.4,76100.0,26.39,26.44,26.37,26.4,76100.0
2007-05-29 15:00:00,26.4,26.43,26.33,26.38,95600.0,26.4,26.43,26.33,26.38,95600.0
2007-05-29 15:30:00,26.38,26.39,26.32,26.32,134100.0,26.38,26.39,26.32,26.32,134100.0
2007-05-30 09:30:00,26.18,26.34,26.04,26.32,99300.0,26.18,26.34,26.04,26.32,99300.0
2007-05-30 10:00:00,26.32,26.35,26.28,26.3,123200.0,26.32,26.35,26.28,26.3,123200.0
2007-05-30 10:30:00,26.3,26.32,26.25,26.31,99800.0,26.3,26.32,26.25,26.31,99800.0
2007-05-30 11:00:00,26.31,26.35,26.3,26.34,67300.0,26.31,26.35,26.3,26.34,67300.0
2007-05-30 11:30:00,26.34,26.46,26.33,26.42,77000.0,26.34,26.46,26.33,26.42,77000.0
2007-05-30 12:00:00,26.42,26.52,26.37,26.52,57000.0,26.42,26.52,26.37,26.52,57000.0
2007-05-30 12:30:00,26.53,26.54,26.37,26.45,106800.0,26.53,26.54,26.37,26.45,106800.0
2007-05-30 13:00:00,26.47,26.55,26.46,26.53,83700.0,26.47,26.55,26.46,26.53,83700.0
2007-05-30 13:30:00,26.53,26.58,26.49,26.55,46900.0,26.53,26.58,26.49,26.55,46900.0
2007-05-30 14:00:00,26.54,26.54,26.35,26.5,111300.0,26.54,26.54,26.35,26.5,111300.0
2007-05-30 14:30:00,26.51,26.58,26.48,26.5,139700.0,26.51,26.58,26.48,26.5,139700.0
2007-05-30 15:00:00,26.5,26.57,26.49,26.56,136400.0,26.5,26.57,26.49,26.56,136400.0
2007-05-30 15:30:00,26.56,26.73,26.56,26.73,198800.0,26.56,26.73,26.56,26.73,198800.0
2007-05-31 09:30:00,26.75,26.91,26.69,26.75,114300.0,26.75,26.91,26.69,26.75,114300.0
2007-05-31 10:00:00,26.74,26.85,26.69,26.73,103700.0,26.74,26.85,26.69,26.73,103700.0
2007-05-31 10:30:00,26.73,26.89,26.73,26.8,107200.0,26.73,26.89,26.73,26.8,107200.0
2007-05-31 11:00:00,26.79,26.8,26.65,26.65,121100.0,26.79,26.8,26.65,26.65,121100.0
2007-05-31 11:30:00,26.65,26.78,26.64,26.71,91600.0,26.65,26.78,26.64,26.71,91600.0
2007-05-31 12:00:00,26.71,26.76,26.66,26.69,101500.0,26.71,26.76,26.66,26.69,101500.0
2007-05-31 12:30:00,26.69,26.76,26.67,26.73,52300.0,26.69,26.76,26.67,26.73,52300.0
2007-05-31 13:00:00,26.73,26.75,26.48,26.56,128400.0,26.73,26.75,26.48,26.56,128400.0
2007-05-31 13:30:00,26.57,26.65,26.54,26.58,102100.0,26.57,26.65,26.54,26.58,102100.0
2007-05-31 14:00:00,26.59,26.76,26.59,26.7,80400.0,26.59,26.76,26.59,26.7,80400.0
2007-05-31 14:30:00,26.72,26.74,26.58,26.64,91900.0,26.72,26.74,26.58,26.64,91900.0
2007-05-31 15:00:00,26.63,26.66,26.56,26.56,130000.0,26.63,26.66,26.56,26.56,130000.0
2007-05-31 15:30:00,26.57,26.61,26.5,26.51,319600.0,26.57,26.61,26.5,26.51,319600.0
2007-06-01 09:30:00,26.52,27.01,26.48,26.99,100900.0,26.52,27.01,26.48,26.99,100900.0
2007-06-01 10:00:00,27.0,27.04,26.84,26.96,122000.0,27.0,27.04,26.84,26.96,122000.0
2007-06-01 10:30:00,26.96,27.02,26.92,27.02,62300.0,26.96,27.02,26.92,27.02,62300.0
2007-06-01 11:00:00,27.02,27.1,27.02,27.05,81200.0,27.02,27.1,27.02,27.05,81200.0
2007-06-01 11:30:00,27.05,27.14,27.01,27.08,61800.0,27.05,27.14,27.01,27.08,61800.0
2007-06-01 12:00:00,27.08,27.11,27.01,27.06,135300.0,27.08,27.11,27.01,27.06,135300.0
2007-06-01 12:30:00,27.06,27.27,27.02,27.25,153700.0,27.06,27.27,27.02,27.25,153700.0
2007-06-01 13:00:00,27.25,27.39,27.23,27.35,118200.0,27.25,27.39,27.23,27.35,118200.0
2007-06-01 13:30:00,27.36,27.49,27.33,27.45,134000.0,27.36,27.49,27.33,27.45,134000.0
2007-06-01 14:00:00,27.46,27.48,27.38,27.41,68200.0,27.46,27.48,27.38,27.41,68200.0
2007-06-01 14:30:00,27.41,27.42,27.2,27.32,100900.0,27.41,27.42,27.2,27.32,100900.0
2007-06-01 15:00:00,27.33,27.34,27.2,27.22,79300.0,27.33,27.34,27.2,27.22,79300.0
2007-06-01 15:30:00,27.23,27.27,27.15,27.26,146600.0,27.23,27.27,27.15,27.26,146600.0
2007-06-04 09:30:00,27.59,27.85,27.5,27.75,273000.0,27.59,27.85,27.5,27.75,273000.0
2007-06-04 10:00:00,27.75,27.81,27.6,27.66,159900.0,27.75,27.81,27.6,27.66,159900.0
2007-06-04 10:30:00,27.67,27.85,27.64,27.85,133000.0,27.67,27.85,27.64,27.85,133000.0
2007-06-04 11:00:00,27.85,28.08,27.85,27.85,130000.0,27.85,28.08,27.85,27.85,130000.0
2007-06-04 11:30:00,27.85,27.9,27.65,27.69,69100.0,27.85,27.9,27.65,27.69,69100.0
2007-06-04 12:00:00,27.68,27.69,27.56,27.57,73900.0,27.68,27.69,27.56,27.57,73900.0
2007-06-04 12:30:00,27.57,27.62,27.46,27.48,77800.0,27.57,27.62,27.46,27.48,77800.0
2007-06-04 13:00:00,27.47,27.52,27.39,27.51,137300.0,27.47,27.52,27.39,27.51,137300.0
2007-06-04 13:30:00,27.51,27.55,27.5,27.54,59500.0,27.51,27.55,27.5,27.54,59500.0
2007-06-04 14:00:00,27.54,27.6,27.49,27.49,76200.0,27.54,27.6,27.49,27.49,76200.0
2007-06-04 14:30:00,27.5,27.54,27.46,27.47,134800.0,27.5,27.54,27.46,27.47,134800.0
2007-06-04 15:00:00,27.48,27.52,27.44,27.5,111900.0,27.48,27.52,27.44,27.5,111900.0
2007-06-04 15:30:00,27.5,27.78,27.42,27.78,552400.0,27.5,27.78,27.42,27.78,552400.0
2007-06-05 09:30:00,27.58,27.77,27.53,27.7,62500.0,27.58,27.77,27.53,27.7,62500.0
2007-06-05 10:00:00,27.71,27.74,27.58,27.6,88600.0,27.71,27.74,27.58,27.6,88600.0
2007-06-05 10:30:00,27.6,27.8,27.58,27.77,76600.0,27.6,27.8,27.58,27.77,76600.0
2007-06-05 11:00:00,27.75,27.79,27.63,27.72,61700.0,27.75,27.79,27.63,27.72,61700.0
2007-06-05 11:30:00,27.72,27.73,27.64,27.64,77800.0,27.72,27.73,27.64,27.64,77800.0
2007-06-05 12:00:00,27.64,27.64,27.45,27.47,54100.0,27.64,27.64,27.45,27.47,54100.0
2007-06-05 12:30:00,27.47,27.58,27.47,27.58,35500.0,27.47,27.58,27.47,27.58,35500.0
2007-06-05 13:00:00,27.58,27.66,27.54,27.54,28900.0,27.58,27.66,27.54,27.54,28900.0
2007-06-05 13:30:00,27.54,27.6,27.46,27.6,63500.0,27.54,27.6,27.46,27.6,63500.0
2007-06-05 14:00:00,27.6,27.61,27.48,27.56,65200.0,27.6,27.61,27.48,27.56,65200.0
2007-06-05 14:30:00,27.56,27.63,27.5,27.53,42500.0,27.56,27.63,27.5,27.53,42500.0
2007-06-05 15:00:00,27.54,27.63,27.53,27.62,48100.0,27.54,27.63,27.53,27.62,48100.0
2007-06-05 15:30:00,27.62,27.65,27.52,27.59,134700.0,27.62,27.65,27.52,27.59,134700.0
2007-06-06 09:30:00,27.5,27.66,27.2,27.52,124600.0,27.5,27.66,27.2,27.52,124600.0
2007-06-06 10:00:00,27.51,27.54,27.45,27.54,52800.0,27.51,27.54,27.45,27.54,52800.0
2007-06-06 10:30:00,27.54,27.6,27.49,27.54,64900.0,27.54,27.6,27.49,27.54,64900.0
2007-06-06 11:00:00,27.54,27.57,27.5,27.52,53500.0,27.54,27.57,27.5,27.52,53500.0
2007-06-06 11:30:00,27.52,27.53,27.45,27.5,80300.0,27.52,27.53,27.45,27.5,80300.0
2007-06-06 12:00:00,27.5,27.55,27.47,27.47,116600.0,27.5,27.55,27.47,27.47,116600.0
2007-06-06 12:30:00,27.47,27.49,27.34,27.36,78500.0,27.47,27.49,27.34,27.36,78500.0
2007-06-06 13:00:00,27.36,27.43,27.34,27.41,124100.0,27.36,27.43,27.34,27.41,124100.0
2007-06-06 13:30:00,27.42,27.45,27.34,27.43,46800.0,27.42,27.45,27.34,27.43,46800.0
2007-06-06 14:00:00,27.43,27.44,27.3,27.4,97500.0,27.43,27.44,27.3,27.4,97500.0
2007-06-06 14:30:00,27.4,27.52,27.4,27.41,57800.0,27.4,27.52,27.4,27.41,57800.0
2007-06-06 15:00:00,27.41,27.58,27.37,27.57,98200.0,27.41,27.58,27.37,27.57,98200.0
2007-06-06 15:30:00,27.57,27.61,27.51,27.52,108900.0,27.57,27.61,27.51,27.52,108900.0
2007-06-07 09:30:00,27.37,27.8,27.26,27.77,86100.0,27.37,27.8,27.26,27.77,86100.0
2007-06-07 10:00:00,27.77,27.85,27.7,27.71,100900.0,27.77,27.85,27.7,27.71,100900.0
2007-06-07 10:30:00,27.7,27.81,27.7,27.71,50200.0,27.7,27.81,27.7,27.71,50200.0
2007-06-07 11:00:00,27.71,27.75,27.7,27.71,81000.0,27.71,27.75,27.7,27.71,81000.0
2007-06-07 11:30:00,27.71,27.73,27.7,27.7,41500.0,27.71,27.73,27.7,27.7,41500.0
2007-06-07 12:00:00,27.7,27.72,27.7,27.71,57600.0,27.7,27.72,27.7,27.71,57600.0
2007-06-07 12:30:00,27.71,27.71,27.55,27.58,78600.0,27.71,27.71,27.55,27.58,78600.0
2007-06-07 13:00:00,27.58,27.6,27.55,27.55,56600.0,27.58,27.6,27.55,27.55,56600.0
2007-06-07 13:30:00,27.55,27.56,27.43,27.5,77700.0,27.55,27.56,27.43,27.5,77700.0
2007-06-07 14:00:00,27.5,27.56,27.46,27.51,73200.0,27.5,27.56,27.46,27.51,73200.0
2007-06-07 14:30:00,27.51,27.52,27.43,27.51,77500.0,27.51,27.52,27.43,27.51,77500.0
2007-06-07 15:00:00,27.51,27.62,27.49,27.56,109100.0,27.51,27.62,27.49,27.56,109100.0
2007-06-07 15:30:00,27.55,27.61,27.35,27.37,163500.0,27.55,27.61,27.35,27.37,163500.0
2007-06-08 09:30:00,27.22,27.34,27.0,27.25,76700.0,27.22,27.34,27.0,27.25,76700.0
2007-06-08 10:00:00,27.25,27.29,27.16,27.28,52700.0,27.25,27.29,27.16,27.28,52700.0
2007-06-08 10:30:00,27.28,27.28,27.18,27.23,69300.0,27.28,27.28,27.18,27.23,69300.0
2007-06-08 11:00:00,27.22,27.29,27.13,27.29,47100.0,27.22,27.29,27.13,27.29,47100.0
2007-06-08 11:30:00,27.3,27.34,27.24,27.28,45700.0,27.3,27.34,27.24,27.28,45700.0
2007-06-08 12:00:00,27.3,27.3,27.2,27.24,46900.0,27.3,27.3,27.2,27.24,46900.0
2007-06-08 12:30:00,27.23,27.24,27.15,27.23,46600.0,27.23,27.24,27.15,27.23,46600.0
2007-06-08 13:00:00,27.23,27.23,27.13,27.21,63200.0,27.23,27.23,27.13,27.21,63200.0
2007-06-08 13:30:00,27.21,27.29,27.17,27.23,86800.0,27.21,27.29,27.17,27.23,86800.0
2007-06-08 14:00:00,27.23,27.34,27.19,27.23,77800.0,27.23,27.34,27.19,27.23,77800.0
2007-06-08 14:30:00,27.24,27.28,27.15,27.24,76700.0,27.24,27.28,27.15,27.24,76700.0
2007-06-08 15:00:00,27.26,27.4,27.24,27.35,66800.0,27.26,27.4,27.24,27.35,66800.0
2007-06-08 15:30:00,27.35,27.48,27.34,27.48,88800.0,27.35,27.48,27.34,27.48,88800.0
2007-06-11 09:30:00,27.47,27.54,27.19,27.35,83900.0,27.47,27.54,27.19,27.35,83900.0
2007-06-11 10:00:00,27.35,27.39,27.16,27.22,117300.0,27.35,27.39,27.16,27.22,117300.0
2007-06-11 10:30:00,27.21,27.37,27.09,27.36,87500.0,27.21,27.37,27.09,27.36,87500.0
2007-06-11 11:00:00,27.38,27.43,27.31,27.4,56300.0,27.38,27.43,27.31,27.4,56300.0
2007-06-11 11:30:00,27.4,27.45,27.2,27.21,72100.0,27.4,27.45,27.2,27.21,72100.0
2007-06-11 12:00:00,27.22,27.26,27.17,27.19,76200.0,27.22,27.26,27.17,27.19,76200.0
2007-06-11 12:30:00,27.19,27.19,27.08,27.13,119600.0,27.19,27.19,27.08,27.13,119600.0
2007-06-11 13:00:00,27.14,27.19,27.11,27.17,78200.0,27.14,27.19,27.11,27.17,78200.0
2007-06-11 13:30:00,27.18,27.18,27.16,27.17,57700.0,27.18,27.18,27.16,27.17,57700.0
2007-06-11 14:00:00,27.17,27.21,27.14,27.17,122300.0,27.17,27.21,27.14,27.17,122300.0
2007-06-11 14:30:00,27.17,27.17,27.08,27.11,148600.0,27.17,27.17,27.08,27.11,148600.0
2007-06-11 15:00:00,27.11,27.29,27.11,27.25,120200.0,27.11,27.29,27.11,27.25,120200.0
2007-06-11 15:30:00,27.26,27.26,26.99,27.0,310500.0,27.26,27.26,26.99,27.0,310500.0
2007-06-12 09:30:00,26.81,27.09,26.72,26.97,146200.0,26.81,27.09,26.72,26.97,146200.0
2007-06-12 10:00:00,26.96,27.12,26.89,26.9,77100.0,26.96,27.12,26.89,26.9,77100.0
2007-06-12 10:30:00,26.9,26.99,26.86,26.98,56500.0,26.9,26.99,26.86,26.98,56500.0
2007-06-12 11:00:00,26.97,27.03,26.93,27.01,54500.0,26.97,27.03,26.93,27.01,54500.0
2007-06-12 11:30:00,27.01,27.02,26.87,26.99,75400.0,27.01,27.02,26.87,26.99,75400.0
2007-06-12 12:00:00,27.0,27.01,26.93,26.99,166600.0,27.0,27.01,26.93,26.99,166600.0
2007-06-12 12:30:00,26.99,27.02,26.96,26.97,48600.0,26.99,27.02,26.96,26.97,48600.0
2007-06-12 13:00:00,26.97,27.01,26.9,26.95,77400.0,26.97,27.01,26.9,26.95,77400.0
2007-06-12 13:30:00,26.95,27.07,26.95,27.05,86600.0,26.95,27.07,26.95,27.05,86600.0
2007-06-12 14:00:00,27.05,27.08,26.98,26.99,108000.0,27.05,27.08,26.98,26.99,108000.0
2007-06-12 14:30:00,26.98,27.0,26.84,26.88,141900.0,26.98,27.0,26.84,26.88,141900.0
2007-06-12 15:00:00,26.88,26.89,26.69,26.74,253200.0,26.88,26.89,26.69,26.74,253200.0
2007-06-12 15:30:00,26.73,26.8,26.65,26.69,217600.0,26.73,26.8,26.65,26.69,217600.0
2007-06-13 09:30:00,26.83,26.98,26.71,26.76,122200.0,26.83,26.98,26.71,26.76,122200.0
2007-06-13 10:00:00,26.75,26.86,26.74,26.8,128800.0,26.75,26.86,26.74,26.8,128800.0
2007-06-13 10:30:00,26.8,26.81,26.67,26.69,185700.0,26.8,26.81,26.67,26.69,185700.0
2007-06-13 11:00:00,26.69,26.82,26.65,26.82,196900.0,26.69,26.82,26.65,26.82,196900.0
2007-06-13 11:30:00,26.81,26.98,26.79,26.92,84600.0,26.81,26.98,26.79,26.92,84600.0
2007-06-13 12:00:00,26.92,26.93,26.69,26.72,134600.0,26.92,26.93,26.69,26.72,134600.0
2007-06-13 12:30:00,26.73,26.91,26.73,26.86,79700.0,26.73,26.91,26.73,26.86,79700.0
2007-06-13 13:00:00,26.85,26.86,26.8,26.8,57400.0,26.85,26.86,26.8,26.8,57400.0
2007-06-13 13:30:00,26.8,26.85,26.78,26.83,63000.0,26.8,26.85,26.78,26.83,63000.0
2007-06-13 14:00:00,26.83,26.94,26.83,26.88,124700.0,26.83,26.94,26.83,26.88,124700.0
2007-06-13 14:30:00,26.88,26.88,26.78,26.83,115700.0,26.88,26.88,26.78,26.83,115700.0
2007-06-13 15:00:00,26.84,26.85,26.79,26.85,80000.0,26.84,26.85,26.79,26.85,80000.0
2007-06-13 15:30:00,26.84,26.96,26.8,26.85,215200.0,26.84,26.96,26.8,26.85,215200.0
2007-06-14 09:30:00,26.91,27.2,26.81,27.18,103700.0,26.91,27.2,26.81,27.18,103700.0
2007-06-14 10:00:00,27.18,27.19,27.15,27.18,82900.0,27.18,27.19,27.15,27.18,82900.0
2007-06-14 10:30:00,27.17,27.29,27.14,27.15,74400.0,27.17,27.29,27.14,27.15,74400.0
2007-06-14 11:00:00,27.16,27.18,27.1,27.1,91900.0,27.16,27.18,27.1,27.1,91900.0
2007-06-14 11:30:00,27.1,27.14,27.07,27.13,67100.0,27.1,27.14,27.07,27.13,67100.0
2007-06-14 12:00:00,27.14,27.22,27.12,27.21,49600.0,27.14,27.22,27.12,27.21,49600.0
2007-06-14 12:30:00,27.2,27.2,27.07,27.09,47200.0,27.2,27.2,27.07,27.09,47200.0
2007-06-14 13:00:00,27.09,27.12,27.07,27.08,41600.0,27.09,27.12,27.07,27.08,41600.0
2007-06-14 13:30:00,27.07,27.11,27.05,27.08,68100.0,27.07,27.11,27.05,27.08,68100.0
2007-06-14 14:00:00,27.09,27.09,27.01,27.01,62700.0,27.09,27.09,27.01,27.01,62700.0
2007-06-14 14:30:00,27.01,27.11,26.98,27.0,92000.0,27.01,27.11,26.98,27.0,92000.0
2007-06-14 15:00:00,27.0,27.03,26.96,27.01,101300.0,27.0,27.03,26.96,27.01,101300.0
2007-06-14 15:30:00,27.02,27.03,26.9,26.99,172000.0,27.02,27.03,26.9,26.99,172000.0
2007-06-15 09:30:00,27.25,27.3,27.14,27.15,176200.0,27.25,27.3,27.14,27.15,176200.0
2007-06-15 10:00:00,27.16,27.24,27.15,27.19,57100.0,27.16,27.24,27.15,27.19,57100.0
2007-06-15 10:30:00,27.2,27.25,27.2,27.24,39800.0,27.2,27.25,27.2,27.24,39800.0
2007-06-15 11:00:00,27.24,27.3,27.16,27.17,74600.0,27.24,27.3,27.16,27.17,74600.0
2007-06-15 11:30:00,27.16,27.21,27.12,27.14,41300.0,27.16,27.21,27.12,27.14,41300.0
2007-06-15 12:00:00,27.15,27.16,27.1,27.11,38500.0,27.15,27.16,27.1,27.11,38500.0
2007-06-15 12:30:00,27.11,27.12,27.05,27.06,44400.0,27.11,27.12,27.05,27.06,44400.0
2007-06-15 13:00:00,27.06,27.09,27.05,27.06,30100.0,27.06,27.09,27.05,27.06,30100.0
2007-06-15 13:30:00,27.05,27.15,27.04,27.12,45200.0,27.05,27.15,27.04,27.12,45200.0
2007-06-15 14:00:00,27.12,27.15,27.06,27.06,41100.0,27.12,27.15,27.06,27.06,41100.0
2007-06-15 14:30:00,27.05,27.1,27.05,27.09,38700.0,27.05,27.1,27.05,27.09,38700.0
2007-06-15 15:00:00,27.08,27.09,27.02,27.06,85100.0,27.08,27.09,27.02,27.06,85100.0
2007-06-15 15:30:00,27.06,27.08,26.96,27.06,124800.0,27.06,27.08,26.96,27.06,124800.0
2007-06-18 09:30:00,27.09,27.14,26.67,26.69,107700.0,27.09,27.14,26.67,26.69,107700.0
2007-06-18 10:00:00,26.69,26.74,26.56,26.7,127700.0,26.69,26.74,26.56,26.7,127700.0
2007-06-18 10:30:00,26.7,26.94,26.69,26.86,61400.0,26.7,26.94,26.69,26.86,61400.0
2007-06-18 11:00:00,26.85,26.86,26.76,26.78,82200.0,26.85,26.86,26.76,26.78,82200.0
2007-06-18 11:30:00,26.79,26.84,26.75,26.82,57800.0,26.79,26.84,26.75,26.82,57800.0
2007-06-18 12:00:00,26.83,26.83,26.77,26.77,51000.0,26.83,26.83,26.77,26.77,51000.0
2007-06-18 12:30:00,26.78,26.79,26.78,26.78,37800.0,26.78,26.79,26.78,26.78,37800.0
2007-06-18 13:00:00,26.78,26.84,26.77,26.8,81900.0,26.78,26.84,26.77,26.8,81900.0
2007-06-18 13:30:00,26.79,26.8,26.76,26.79,78400.0,26.79,26.8,26.76,26.79,78400.0
2007-06-18 14:00:00,26.8,26.82,26.77,26.78,122100.0,26.8,26.82,26.77,26.78,122100.0
2007-06-18 14:30:00,26.77,26.8,26.76,26.8,69900.0,26.77,26.8,26.76,26.8,69900.0
2007-06-18 15:00:00,26.8,26.87,26.79,26.86,91400.0,26.8,26.87,26.79,26.86,91400.0
2007-06-18 15:30:00,26.86,26.93,26.83,26.88,157600.0,26.86,26.93,26.83,26.88,157600.0
2007-06-19 09:30:00,26.86,26.89,26.64,26.69,97300.0,26.86,26.89,26.64,26.69,97300.0
2007-06-19 10:00:00,26.69,26.89,26.67,26.88,49700.0,26.69,26.89,26.67,26.88,49700.0
2007-06-19 10:30:00,26.89,26.96,26.89,26.95,59300.0,26.89,26.96,26.89,26.95,59300.0
2007-06-19 11:00:00,26.96,27.06,26.94,27.03,45600.0,26.96,27.06,26.94,27.03,45600.0
2007-06-19 11:30:00,27.03,27.05,26.94,27.03,42100.0,27.03,27.05,26.94,27.03,42100.0
2007-06-19 12:00:00,27.04,27.18,27.03,27.17,67100.0,27.04,27.18,27.03,27.17,67100.0
2007-06-19 12:30:00,27.16,27.22,27.16,27.22,53300.0,27.16,27.22,27.16,27.22,53300.0
2007-06-19 13:00:00,27.21,27.24,27.17,27.21,49000.0,27.21,27.24,27.17,27.21,49000.0
2007-06-19 13:30:00,27.21,27.22,27.05,27.07,44600.0,27.21,27.22,27.05,27.07,44600.0
2007-06-19 14:00:00,27.07,27.16,27.05,27.15,63300.0,27.07,27.16,27.05,27.15,63300.0
2007-06-19 14:30:00,27.16,27.22,27.09,27.13,50900.0,27.16,27.22,27.09,27.13,50900.0
2007-06-19 15:00:00,27.13,27.22,27.13,27.18,70700.0,27.13,27.22,27.13,27.18,70700.0
2007-06-19 15:30:00,27.18,27.24,27.09,27.12,165200.0,27.18,27.24,27.09,27.12,165200.0
2007-06-20 09:30:00,27.12,27.12,26.79,27.02,54300.0,27.12,27.12,26.79,27.02,54300.0
2007-06-20 10:00:00,27.04,27.04,26.88,26.94,42100.0,27.04,27.04,26.88,26.94,42100.0
2007-06-20 10:30:00,26.95,27.07,26.94,27.04,34200.0,26.95,27.07,26.94,27.04,34200.0
2007-06-20 11:00:00,27.06,27.06,26.9,26.96,33700.0,27.06,27.06,26.9,26.96,33700.0
2007-06-20 11:30:00,26.96,26.98,26.85,26.94,35200.0,26.96,26.98,26.85,26.94,35200.0
2007-06-20 12:00:00,26.93,26.99,26.85,26.96,38500.0,26.93,26.99,26.85,26.96,38500.0
2007-06-20 12:30:00,26.95,27.0,26.94,26.97,30900.0,26.95,27.0,26.94,26.97,30900.0
2007-06-20 13:00:00,26.97,26.97,26.86,26.91,50900.0,26.97,26.97,26.86,26.91,50900.0
2007-06-20 13:30:00,26.91,27.0,26.89,26.98,49900.0,26.91,27.0,26.89,26.98,49900.0
2007-06-20 14:00:00,26.98,26.98,26.89,26.93,106900.0,26.98,26.98,26.89,26.93,106900.0
2007-06-20 14:30:00,26.93,26.99,26.87,26.98,80300.0,26.93,26.99,26.87,26.98,80300.0
2007-06-20 15:00:00,26.98,26.98,26.81,26.81,103000.0,26.98,26.98,26.81,26.81,103000.0
2007-06-20 15:30:00,26.81,26.86,26.66,26.67,141700.0,26.81,26.86,26.66,26.67,141700.0
2007-06-21 09:30:00,26.6,26.6,26.31,26.39,60000.0,26.6,26.6,26.31,26.39,60000.0
2007-06-21 10:00:00,26.38,26.56,26.34,26.51,51100.0,26.38,26.56,26.34,26.51,51100.0
2007-06-21 10:30:00,26.5,26.71,26.43,26.62,58400.0,26.5,26.71,26.43,26.62,58400.0
2007-06-21 11:00:00,26.63,26.65,26.54,26.57,40900.0,26.63,26.65,26.54,26.57,40900.0
2007-06-21 11:30:00,26.57,26.58,26.5,26.5,31100.0,26.57,26.58,26.5,26.5,31100.0
2007-06-21 12:00:00,26.5,26.63,26.5,26.62,41600.0,26.5,26.63,26.5,26.62,41600.0
2007-06-21 12:30:00,26.62,26.69,26.59,26.6,91300.0,26.62,26.69,26.59,26.6,91300.0
2007-06-21 13:00:00,26.6,26.77,26.6,26.74,98700.0,26.6,26.77,26.6,26.74,98700.0
2007-06-21 13:30:00,26.74,26.79,26.68,26.75,88900.0,26.74,26.79,26.68,26.75,88900.0
2007-06-21 14:00:00,26.76,26.78,26.63,26.66,73000.0,26.76,26.78,26.63,26.66,73000.0
2007-06-21 14:30:00,26.66,26.77,26.64,26.77,76600.0,26.66,26.77,26.64,26.77,76600.0
2007-06-21 15:00:00,26.77,26.81,26.74,26.78,60300.0,26.77,26.81,26.74,26.78,60300.0
2007-06-21 15:30:00,26.78,26.92,26.78,26.87,109300.0,26.78,26.92,26.78,26.87,109300.0
2007-06-22 09:30:00,26.69,26.73,26.41,26.48,94900.0,26.69,26.73,26.41,26.48,94900.0
2007-06-22 10:00:00,26.48,26.85,26.41,26.85,153700.0,26.48,26.85,26.41,26.85,153700.0
2007-06-22 10:30:00,26.84,26.9,26.78,26.79,56900.0,26.84,26.9,26.78,26.79,56900.0
2007-06-22 11:00:00,26.79,26.8,26.65,26.7,42300.0,26.79,26.8,26.65,26.7,42300.0
2007-06-22 11:30:00,26.71,26.75,26.55,26.66,42900.0,26.71,26.75,26.55,26.66,42900.0
2007-06-22 12:00:00,26.67,26.67,26.48,26.5,47400.0,26.67,26.67,26.48,26.5,47400.0
2007-06-22 12:30:00,26.49,26.55,26.44,26.47,41300.0,26.49,26.55,26.44,26.47,41300.0
2007-06-22 13:00:00,26.48,26.7,26.42,26.66,70900.0,26.48,26.7,26.42,26.66,70900.0
2007-06-22 13:30:00,26.66,26.69,26.52,26.53,40100.0,26.66,26.69,26.52,26.53,40100.0
2007-06-22 14:00:00,26.53,26.65,26.49,26.63,47900.0,26.53,26.65,26.49,26.63,47900.0
2007-06-22 14:30:00,26.63,26.66,26.59,26.63,38600.0,26.63,26.66,26.59,26.63,38600.0
2007-06-22 15:00:00,26.63,26.71,26.6,26.63,54500.0,26.63,26.71,26.6,26.63,54500.0
2007-06-22 15:30:00,26.63,26.73,26.58,26.59,155100.0,26.63,26.73,26.58,26.59,155100.0
2007-06-25 09:30:00,26.57,26.66,26.32,26.49,61800.0,26.57,26.66,26.32,26.49,61800.0
2007-06-25 10:00:00,26.49,26.85,26.46,26.74,66900.0,26.49,26.85,26.46,26.74,66900.0
2007-06-25 10:30:00,26.74,26.84,26.6,26.75,48600.0,26.74,26.84,26.6,26.75,48600.0
2007-06-25 11:00:00,26.77,26.82,26.68,26.68,26500.0,26.77,26.82,26.68,26.68,26500.0
2007-06-25 11:30:00,26.69,26.69,26.58,26.63,37000.0,26.69,26.69,26.58,26.63,37000.0
2007-06-25 12:00:00,26.65,26.75,26.63,26.64,26000.0,26.65,26.75,26.63,26.64,26000.0
2007-06-25 12:30:00,26.63,26.66,26.58,26.58,52400.0,26.63,26.66,26.58,26.58,52400.0
2007-06-25 13:00:00,26.58,26.62,26.54,26.59,37200.0,26.58,26.62,26.54,26.59,37200.0
2007-06-25 13:30:00,26.59,26.67,26.52,26.55,59300.0,26.59,26.67,26.52,26.55,59300.0
2007-06-25 14:00:00,26.56,26.56,26.41,26.41,51900.0,26.56,26.56,26.41,26.41,51900.0
2007-06-25 14:30:00,26.4,26.41,26.27,26.33,63700.0,26.4,26.41,26.27,26.33,63700.0
2007-06-25 15:00:00,26.32,26.69,26.27,26.4,65500.0,26.32,26.69,26.27,26.4,65500.0
2007-06-25 15:30:00,26.4,26.5,26.27,26.28,152000.0,26.4,26.5,26.27,26.28,152000.0
2007-06-26 09:30:00,26.52,26.55,26.29,26.33,49200.0,26.52,26.55,26.29,26.33,49200.0
2007-06-26 10:00:00,26.33,26.5,26.17,26.19,111100.0,26.33,26.5,26.17,26.19,111100.0
2007-06-26 10:30:00,26.2,26.4,26.17,26.17,60500.0,26.2,26.4,26.17,26.17,60500.0
2007-06-26 11:00:00,26.19,26.34,26.17,26.23,85800.0,26.19,26.34,26.17,26.23,85800.0
2007-06-26 11:30:00,26.23,26.47,26.22,26.42,54800.0,26.23,26.47,26.22,26.42,54800.0
2007-06-26 12:00:00,26.42,26.45,26.28,26.39,45100.0,26.42,26.45,26.28,26.39,45100.0
2007-06-26 12:30:00,26.4,26.42,26.3,26.33,36000.0,26.4,26.42,26.3,26.33,36000.0
2007-06-26 13:00:00,26.33,26.47,26.32,26.38,45700.0,26.33,26.47,26.32,26.38,45700.0
2007-06-26 13:30:00,26.38,26.44,26.32,26.36,50000.0,26.38,26.44,26.32,26.36,50000.0
2007-06-26 14:00:00,26.35,26.4,26.24,26.24,52400.0,26.35,26.4,26.24,26.24,52400.0
2007-06-26 14:30:00,26.24,26.32,26.17,26.21,67700.0,26.24,26.32,26.17,26.21,67700.0
2007-06-26 15:00:00,26.21,26.35,26.18,26.31,66300.0,26.21,26.35,26.18,26.31,66300.0
2007-06-26 15:30:00,26.3,26.38,26.28,26.33,115600.0,26.3,26.38,26.28,26.33,115600.0
2007-06-27 09:30:00,26.31,26.79,26.31,26.5,93000.0,26.31,26.79,26.31,26.5,93000.0
2007-06-27 10:00:00,26.5,26.53,26.39,26.51,62400.0,26.5,26.53,26.39,26.51,62400.0
2007-06-27 10:30:00,26.51,26.58,26.41,26.46,52800.0,26.51,26.58,26.41,26.46,52800.0
2007-06-27 11:00:00,26.45,26.56,26.42,26.54,38100.0,26.45,26.56,26.42,26.54,38100.0
2007-06-27 11:30:00,26.53,26.53,26.46,26.5,38000.0,26.53,26.53,26.46,26.5,38000.0
2007-06-27 12:00:00,26.5,26.56,26.5,26.53,34100.0,26.5,26.56,26.5,26.53,34100.0
2007-06-27 12:30:00,26.53,26.62,26.52,26.57,47000.0,26.53,26.62,26.52,26.57,47000.0
2007-06-27 13:00:00,26.57,26.64,26.51,26.51,55300.0,26.57,26.64,26.51,26.51,55300.0
2007-06-27 13:30:00,26.51,26.63,26.5,26.61,36900.0,26.51,26.63,26.5,26.61,36900.0
2007-06-27 14:00:00,26.6,26.71,26.6,26.71,56000.0,26.6,26.71,26.6,26.71,56000.0
2007-06-27 14:30:00,26.71,26.72,26.63,26.68,67400.0,26.71,26.72,26.63,26.68,67400.0
2007-06-27 15:00:00,26.65,26.75,26.62,26.74,54000.0,26.65,26.75,26.62,26.74,54000.0
2007-06-27 15:30:00,26.75,26.86,26.74,26.86,106600.0,26.75,26.86,26.74,26.86,106600.0
2007-06-28 09:30:00,26.7,26.91,26.7,26.75,49600.0,26.7,26.91,26.7,26.75,49600.0
2007-06-28 10:00:00,26.77,27.14,26.74,27.13,95400.0,26.77,27.14,26.74,27.13,95400.0
2007-06-28 10:30:00,27.13,27.18,27.05,27.14,76500.0,27.13,27.18,27.05,27.14,76500.0
2007-06-28 11:00:00,27.15,27.24,27.12,27.21,61600.0,27.15,27.24,27.12,27.21,61600.0
2007-06-28 11:30:00,27.22,27.3,27.21,27.29,63900.0,27.22,27.3,27.21,27.29,63900.0
2007-06-28 12:00:00,27.29,27.3,27.17,27.17,34800.0,27.29,27.3,27.17,27.17,34800.0
2007-06-28 12:30:00,27.15,27.16,27.07,27.08,28900.0,27.15,27.16,27.07,27.08,28900.0
2007-06-28 13:00:00,27.09,27.09,26.99,27.0,28700.0,27.09,27.09,26.99,27.0,28700.0
2007-06-28 13:30:00,27.0,27.03,26.95,27.0,41000.0,27.0,27.03,26.95,27.0,41000.0
2007-06-28 14:00:00,27.0,27.09,26.91,26.97,60900.0,27.0,27.09,26.91,26.97,60900.0
2007-06-28 14:30:00,26.97,26.97,26.82,26.83,108600.0,26.97,26.97,26.82,26.83,108600.0
2007-06-28 15:00:00,26.83,26.85,26.74,26.81,111200.0,26.83,26.85,26.74,26.81,111200.0
2007-06-28 15:30:00,26.82,26.87,26.78,26.8,103100.0,26.82,26.87,26.78,26.8,103100.0
2007-06-29 09:30:00,26.91,26.95,26.81,26.82,28800.0,26.91,26.95,26.81,26.82,28800.0
2007-06-29 10:00:00,26.8,26.87,26.6,26.61,54000.0,26.8,26.87,26.6,26.61,54000.0
2007-06-29 10:30:00,26.6,26.61,26.48,26.48,67300.0,26.6,26.61,26.48,26.48,67300.0
2007-06-29 11:00:00,26.49,26.55,26.42,26.54,61600.0,26.49,26.55,26.42,26.54,61600.0
2007-06-29 11:30:00,26.54,26.54,26.48,26.48,50300.0,26.54,26.54,26.48,26.48,50300.0
2007-06-29 12:00:00,26.47,26.47,26.33,26.37,77300.0,26.47,26.47,26.33,26.37,77300.0
2007-06-29 12:30:00,26.38,26.5,26.33,26.45,81800.0,26.38,26.5,26.33,26.45,81800.0
2007-06-29 13:00:00,26.44,26.48,26.35,26.37,40100.0,26.44,26.48,26.35,26.37,40100.0
2007-06-29 13:30:00,26.37,26.37,26.32,26.33,52400.0,26.37,26.37,26.32,26.33,52400.0
2007-06-29 14:00:00,26.32,26.34,26.25,26.34,99900.0,26.32,26.34,26.25,26.34,99900.0
2007-06-29 14:30:00,26.33,26.4,26.32,26.35,75700.0,26.33,26.4,26.32,26.35,75700.0
2007-06-29 15:00:00,26.36,26.38,26.17,26.17,79800.0,26.36,26.38,26.17,26.17,79800.0
2007-06-29 15:30:00,26.18,26.45,26.15,26.43,250300.0,26.18,26.45,26.15,26.43,250300.0
2007-07-02 09:30:00,26.61,26.63,26.43,26.61,45900.0,26.61,26.63,26.43,26.61,45900.0
2007-07-02 10:00:00,26.63,26.79,26.62,26.73,77000.0,26.63,26.79,26.62,26.73,77000.0
2007-07-02 10:30:00,26.74,26.86,26.74,26.82,58400.0,26.74,26.86,26.74,26.82,58400.0
2007-07-02 11:00:00,26.83,26.84,26.75,26.84,53400.0,26.83,26.84,26.75,26.84,53400.0
2007-07-02 11:30:00,26.84,26.84,26.72,26.72,39100.0,26.84,26.84,26.72,26.72,39100.0
2007-07-02 12:00:00,26.73,26.81,26.69,26.72,46100.0,26.73,26.81,26.69,26.72,46100.0
2007-07-02 12:30:00,26.72,26.73,26.68,26.7,34400.0,26.72,26.73,26.68,26.7,34400.0
2007-07-02 13:00:00,26.7,26.75,26.62,26.62,57200.0,26.7,26.75,26.62,26.62,57200.0
2007-07-02 13:30:00,26.61,26.8,26.61,26.77,84000.0,26.61,26.8,26.61,26.77,84000.0
2007-07-02 14:00:00,26.78,26.81,26.72,26.74,101400.0,26.78,26.81,26.72,26.74,101400.0
2007-07-02 14:30:00,26.74,26.83,26.71,26.82,73300.0,26.74,26.83,26.71,26.82,73300.0
2007-07-02 15:00:00,26.82,26.82,26.69,26.73,46800.0,26.82,26.82,26.69,26.73,46800.0
2007-07-02 15:30:00,26.73,26.89,26.73,26.88,158100.0,26.73,26.89,26.73,26.88,158100.0
2007-07-03 09:30:00,26.88,26.88,26.67,26.88,25300.0,26.88,26.88,26.67,26.88,25300.0
2007-07-03 10:00:00,26.86,26.88,26.85,26.88,55500.0,26.86,26.88,26.85,26.88,55500.0
2007-07-03 10:30:00,26.88,26.88,26.87,26.87,39500.0,26.88,26.88,26.87,26.87,39500.0
2007-07-03 11:00:00,26.87,26.88,26.86,26.87,57800.0,26.87,26.88,26.86,26.87,57800.0
2007-07-03 11:30:00,26.88,26.89,26.87,26.87,25900.0,26.88,26.89,26.87,26.87,25900.0
2007-07-03 12:00:00,26.87,26.88,26.86,26.88,32700.0,26.87,26.88,26.86,26.88,32700.0
2007-07-03 12:30:00,26.88,26.88,26.86,26.87,54300.0,26.88,26.88,26.86,26.87,54300.0
2007-07-05 09:30:00,26.87,26.88,26.6,26.7,45200.0,26.87,26.88,26.6,26.7,45200.0
2007-07-05 10:00:00,26.69,26.74,26.58,26.65,33500.0,26.69,26.74,26.58,26.65,33500.0
2007-07-05 10:30:00,26.66,26.7,26.63,26.63,44700.0,26.66,26.7,26.63,26.63,44700.0
2007-07-05 11:00:00,26.67,26.67,26.5,26.54,57700.0,26.67,26.67,26.5,26.54,57700.0
2007-07-05 11:30:00,26.54,26.55,26.43,26.45,52100.0,26.54,26.55,26.43,26.45,52100.0
2007-07-05 12:00:00,26.45,26.53,26.38,26.41,37400.0,26.45,26.53,26.38,26.41,37400.0
2007-07-05 12:30:00,26.4,26.46,26.34,26.45,56600.0,26.4,26.46,26.34,26.45,56600.0
2007-07-05 13:00:00,26.46,26.56,26.43,26.55,53100.0,26.46,26.56,26.43,26.55,53100.0
2007-07-05 13:30:00,26.54,26.57,26.49,26.49,41100.0,26.54,26.57,26.49,26.49,41100.0
2007-07-05 14:00:00,26.49,26.6,26.49,26.6,86100.0,26.49,26.6,26.49,26.6,86100.0
2007-07-05 14:30:00,26.6,26.63,26.52,26.53,67100.0,26.6,26.63,26.52,26.53,67100.0
2007-07-05 15:00:00,26.53,26.6,26.52,26.53,41400.0,26.53,26.6,26.52,26.53,41400.0
2007-07-05 15:30:00,26.53,26.6,26.53,26.55,99400.0,26.53,26.6,26.53,26.55,99400.0
2007-07-06 09:30:00,26.65,26.69,26.51,26.59,82600.0,26.65,26.69,26.51,26.59,82600.0
2007-07-06 10:00:00,26.59,26.62,26.58,26.61,86900.0,26.59,26.62,26.58,26.61,86900.0
2007-07-06 10:30:00,26.62,26.62,26.6,26.62,68100.0,26.62,26.62,26.6,26.62,68100.0
2007-07-06 11:00:00,26.62,26.73,26.61,26.69,82600.0,26.62,26.73,26.61,26.69,82600.0
2007-07-06 11:30:00,26.7,26.72,26.62,26.62,53300.0,26.7,26.72,26.62,26.62,53300.0
2007-07-06 12:00:00,26.63,26.64,26.61,26.61,57600.0,26.63,26.64,26.61,26.61,57600.0
2007-07-06 12:30:00,26.61,26.63,26.58,26.62,36800.0,26.61,26.63,26.58,26.62,36800.0
2007-07-06 13:00:00,26.62,26.63,26.59,26.63,54400.0,26.62,26.63,26.59,26.63,54400.0
2007-07-06 13:30:00,26.63,26.63,26.62,26.63,71900.0,26.63,26.63,26.62,26.63,71900.0
2007-07-06 14:00:00,26.63,26.64,26.62,26.64,126100.0,26.63,26.64,26.62,26.64,126100.0
2007-07-06 14:30:00,26.64,26.69,26.63,26.66,142900.0,26.64,26.69,26.63,26.66,142900.0
2007-07-06 15:00:00,26.66,26.77,26.65,26.76,53200.0,26.66,26.77,26.65,26.76,53200.0
2007-07-06 15:30:00,26.76,26.8,26.71,26.8,203900.0,26.76,26.8,26.71,26.8,203900.0
2007-07-09 09:30:00,26.71,26.71,26.51,26.6,54500.0,26.71,26.71,26.51,26.6,54500.0
2007-07-09 10:00:00,26.59,26.6,26.38,26.38,52700.0,26.59,26.6,26.38,26.38,52700.0
2007-07-09 10:30:00,26.39,26.45,26.26,26.32,114900.0,26.39,26.45,26.26,26.32,114900.0
2007-07-09 11:00:00,26.31,26.39,26.31,26.38,50900.0,26.31,26.39,26.31,26.38,50900.0
2007-07-09 11:30:00,26.36,26.41,26.34,26.39,55400.0,26.36,26.41,26.34,26.39,55400.0
2007-07-09 12:00:00,26.39,26.39,26.35,26.37,43500.0,26.39,26.39,26.35,26.37,43500.0
2007-07-09 12:30:00,26.38,26.46,26.37,26.44,37400.0,26.38,26.46,26.37,26.44,37400.0
2007-07-09 13:00:00,26.41,26.51,26.41,26.51,24900.0,26.41,26.51,26.41,26.51,24900.0
2007-07-09 13:30:00,26.5,26.6,26.5,26.6,40200.0,26.5,26.6,26.5,26.6,40200.0
2007-07-09 14:00:00,26.58,26.64,26.58,26.6,61800.0,26.58,26.64,26.58,26.6,61800.0
2007-07-09 14:30:00,26.62,26.68,26.6,26.67,34300.0,26.62,26.68,26.6,26.67,34300.0
2007-07-09 15:00:00,26.67,26.67,26.64,26.65,55400.0,26.67,26.67,26.64,26.65,55400.0
2007-07-09 15:30:00,26.66,26.66,26.54,26.58,151100.0,26.66,26.66,26.54,26.58,151100.0
2007-07-10 09:30:00,26.35,26.43,26.1,26.31,72600.0,26.35,26.43,26.1,26.31,72600.0
2007-07-10 10:00:00,26.32,26.42,26.31,26.35,59100.0,26.32,26.42,26.31,26.35,59100.0
2007-07-10 10:30:00,26.37,26.38,26.22,26.31,62000.0,26.37,26.38,26.22,26.31,62000.0
2007-07-10 11:00:00,26.32,26.4,26.23,26.32,113700.0,26.32,26.4,26.23,26.32,113700.0
2007-07-10 11:30:00,26.31,26.4,26.3,26.4,167100.0,26.31,26.4,26.3,26.4,167100.0
2007-07-10 12:00:00,26.4,26.41,26.32,26.35,42800.0,26.4,26.41,26.32,26.35,42800.0
2007-07-10 12:30:00,26.35,26.46,26.3,26.35,52500.0,26.35,26.46,26.3,26.35,52500.0
2007-07-10 13:00:00,26.36,26.4,26.25,26.29,33500.0,26.36,26.4,26.25,26.29,33500.0
2007-07-10 13:30:00,26.28,26.35,26.2,26.28,94400.0,26.28,26.35,26.2,26.28,94400.0
2007-07-10 14:00:00,26.27,26.31,26.24,26.25,47200.0,26.27,26.31,26.24,26.25,47200.0
2007-07-10 14:30:00,26.25,26.33,26.23,26.26,78100.0,26.25,26.33,26.23,26.26,78100.0
2007-07-10 15:00:00,26.27,26.36,26.22,26.35,94900.0,26.27,26.36,26.22,26.35,94900.0
2007-07-10 15:30:00,26.35,26.35,26.26,26.3,114600.0,26.35,26.35,26.26,26.3,114600.0
2007-07-11 09:30:00,26.34,26.42,26.1,26.13,53900.0,26.34,26.42,26.1,26.13,53900.0
2007-07-11 10:00:00,26.13,26.33,26.09,26.32,30900.0,26.13,26.33,26.09,26.32,30900.0
2007-07-11 10:30:00,26.33,26.36,26.24,26.3,61700.0,26.33,26.36,26.24,26.3,61700.0
2007-07-11 11:00:00,26.3,26.36,26.29,26.3,57500.0,26.3,26.36,26.29,26.3,57500.0
2007-07-11 11:30:00,26.29,26.3,26.22,26.24,76200.0,26.29,26.3,26.22,26.24,76200.0
2007-07-11 12:00:00,26.24,26.29,26.22,26.28,35700.0,26.24,26.29,26.22,26.28,35700.0
2007-07-11 12:30:00,26.28,26.29,26.2,26.26,72800.0,26.28,26.29,26.2,26.26,72800.0
2007-07-11 13:00:00,26.26,26.33,26.25,26.31,48000.0,26.26,26.33,26.25,26.31,48000.0
2007-07-11 13:30:00,26.32,26.36,26.29,26.29,62700.0,26.32,26.36,26.29,26.29,62700.0
2007-07-11 14:00:00,26.3,26.35,26.26,26.34,32400.0,26.3,26.35,26.26,26.34,32400.0
2007-07-11 14:30:00,26.35,26.35,26.25,26.26,55900.0,26.35,26.35,26.25,26.26,55900.0
2007-07-11 15:00:00,26.26,26.42,26.25,26.4,36300.0,26.26,26.42,26.25,26.4,36300.0
2007-07-11 15:30:00,26.4,26.44,26.35,26.44,84900.0,26.4,26.44,26.35,26.44,84900.0
2007-07-12 09:30:00,26.55,26.78,26.53,26.74,64200.0,26.55,26.78,26.53,26.74,64200.0
2007-07-12 10:00:00,26.72,26.8,26.54,26.54,66400.0,26.72,26.8,26.54,26.54,66400.0
2007-07-12 10:30:00,26.65,26.88,26.54,26.84,62000.0,26.65,26.88,26.54,26.84,62000.0
2007-07-12 11:00:00,26.85,27.0,26.85,26.92,71900.0,26.85,27.0,26.85,26.92,71900.0
2007-07-12 11:30:00,26.92,26.99,26.9,26.98,62800.0,26.92,26.99,26.9,26.98,62800.0
2007-07-12 12:00:00,26.98,27.04,26.93,26.96,74800.0,26.98,27.04,26.93,26.96,74800.0
2007-07-12 12:30:00,26.95,26.97,26.86,26.96,55000.0,26.95,26.97,26.86,26.96,55000.0
2007-07-12 13:00:00,26.97,26.97,26.9,26.94,52400.0,26.97,26.97,26.9,26.94,52400.0
2007-07-12 13:30:00,26.94,26.98,26.84,26.9,82800.0,26.94,26.98,26.84,26.9,82800.0
2007-07-12 14:00:00,26.92,27.01,26.88,27.01,73800.0,26.92,27.01,26.88,27.01,73800.0
2007-07-12 14:30:00,27.0,27.06,26.96,27.04,106300.0,27.0,27.06,26.96,27.04,106300.0
2007-07-12 15:00:00,27.04,27.06,26.96,27.04,152700.0,27.04,27.06,26.96,27.04,152700.0
2007-07-12 15:30:00,27.05,27.14,27.04,27.13,281200.0,27.05,27.14,27.04,27.13,281200.0
2007-07-13 09:30:00,26.95,27.01,26.76,26.83,54200.0,26.95,27.01,26.76,26.83,54200.0
2007-07-13 10:00:00,26.84,26.9,26.76,26.79,52200.0,26.84,26.9,26.76,26.79,52200.0
2007-07-13 10:30:00,26.79,26.97,26.78,26.94,58500.0,26.79,26.97,26.78,26.94,58500.0
2007-07-13 11:00:00,26.94,26.97,26.85,26.85,42800.0,26.94,26.97,26.85,26.85,42800.0
2007-07-13 11:30:00,26.84,26.85,26.72,26.73,66900.0,26.84,26.85,26.72,26.73,66900.0
2007-07-13 12:00:00,26.75,26.77,26.68,26.69,105200.0,26.75,26.77,26.68,26.69,105200.0
2007-07-13 12:30:00,26.69,26.78,26.69,26.73,58600.0,26.69,26.78,26.69,26.73,58600.0
2007-07-13 13:00:00,26.73,26.78,26.7,26.78,72500.0,26.73,26.78,26.7,26.78,72500.0
2007-07-13 13:30:00,26.77,26.78,26.67,26.67,54200.0,26.77,26.78,26.67,26.67,54200.0
2007-07-13 14:00:00,26.72,26.76,26.67,26.72,77000.0,26.72,26.76,26.67,26.72,77000.0
2007-07-13 14:30:00,26.73,26.79,26.72,26.78,50600.0,26.73,26.79,26.72,26.78,50600.0
2007-07-13 15:00:00,26.78,26.84,26.76,26.84,116000.0,26.78,26.84,26.76,26.84,116000.0
2007-07-13 15:30:00,26.8,26.88,26.8,26.86,210700.0,26.8,26.88,26.8,26.86,210700.0
2007-07-16 09:30:00,26.73,26.73,26.46,26.65,54800.0,26.73,26.73,26.46,26.65,54800.0
2007-07-16 10:00:00,26.65,26.86,26.65,26.83,56900.0,26.65,26.86,26.65,26.83,56900.0
2007-07-16 10:30:00,26.85,26.95,26.83,26.94,63800.0,26.85,26.95,26.83,26.94,63800.0
2007-07-16 11:00:00,26.94,26.98,26.88,26.95,50100.0,26.94,26.98,26.88,26.95,50100.0
2007-07-16 11:30:00,26.95,27.06,26.95,27.06,69700.0,26.95,27.06,26.95,27.06,69700.0
2007-07-16 12:00:00,27.06,27.06,26.96,26.97,37000.0,27.06,27.06,26.96,26.97,37000.0
2007-07-16 12:30:00,26.97,27.08,26.97,27.06,49800.0,26.97,27.08,26.97,27.06,49800.0
2007-07-16 13:00:00,27.05,27.06,26.93,26.97,47100.0,27.05,27.06,26.93,26.97,47100.0
2007-07-16 13:30:00,26.96,26.97,26.87,26.88,45200.0,26.96,26.97,26.87,26.88,45200.0
2007-07-16 14:00:00,26.88,26.94,26.81,26.89,72500.0,26.88,26.94,26.81,26.89,72500.0
2007-07-16 14:30:00,26.89,26.9,26.76,26.78,87100.0,26.89,26.9,26.76,26.78,87100.0
2007-07-16 15:00:00,26.78,26.81,26.77,26.8,98600.0,26.78,26.81,26.77,26.8,98600.0
2007-07-16 15:30:00,26.8,26.92,26.76,26.86,187300.0,26.8,26.92,26.76,26.86,187300.0
2007-07-17 09:30:00,26.93,27.04,26.73,27.02,38400.0,26.93,27.04,26.73,27.02,38400.0
2007-07-17 10:00:00,27.01,27.02,26.79,26.92,42500.0,27.01,27.02,26.79,26.92,42500.0
2007-07-17 10:30:00,26.92,27.0,26.92,26.95,38500.0,26.92,27.0,26.92,26.95,38500.0
2007-07-17 11:00:00,26.95,27.03,26.91,26.96,28300.0,26.95,27.03,26.91,26.96,28300.0
2007-07-17 11:30:00,26.96,26.98,26.92,26.98,19000.0,26.96,26.98,26.92,26.98,19000.0
2007-07-17 12:00:00,26.98,27.0,26.95,26.97,24700.0,26.98,27.0,26.95,26.97,24700.0
2007-07-17 12:30:00,26.98,26.99,26.93,26.97,31000.0,26.98,26.99,26.93,26.97,31000.0
2007-07-17 13:00:00,26.97,27.0,26.95,27.0,23700.0,26.97,27.0,26.95,27.0,23700.0
2007-07-17 13:30:00,27.0,27.05,26.95,27.05,55000.0,27.0,27.05,26.95,27.05,55000.0
2007-07-17 14:00:00,27.05,27.12,26.97,27.11,49000.0,27.05,27.12,26.97,27.11,49000.0
2007-07-17 14:30:00,27.12,27.19,27.09,27.17,48800.0,27.12,27.19,27.09,27.17,48800.0
2007-07-17 15:00:00,27.17,27.22,27.15,27.21,83600.0,27.17,27.22,27.15,27.21,83600.0
2007-07-17 15:30:00,27.21,27.22,27.15,27.21,123100.0,27.21,27.22,27.15,27.21,123100.0
2007-07-18 09:30:00,27.0,27.0,26.8,26.8,45500.0,27.0,27.0,26.8,26.8,45500.0
2007-07-18 10:00:00,26.8,26.88,26.68,26.87,35800.0,26.8,26.88,26.68,26.87,35800.0
2007-07-18 10:30:00,26.89,26.89,26.71,26.74,46100.0,26.89,26.89,26.71,26.74,46100.0
2007-07-18 11:00:00,26.74,26.78,26.7,26.7,27600.0,26.74,26.78,26.7,26.7,27600.0
2007-07-18 11:30:00,26.7,26.71,26.55,26.56,50400.0,26.7,26.71,26.55,26.56,50400.0
2007-07-18 12:00:00,26.56,26.6,26.45,26.53,55600.0,26.56,26.6,26.45,26.53,55600.0
2007-07-18 12:30:00,26.54,26.58,26.49,26.52,34400.0,26.54,26.58,26.49,26.52,34400.0
2007-07-18 13:00:00,26.52,26.54,26.45,26.51,45200.0,26.52,26.54,26.45,26.51,45200.0
2007-07-18 13:30:00,26.5,26.63,26.45,26.5,64400.0,26.5,26.63,26.45,26.5,64400.0
2007-07-18 14:00:00,26.5,26.59,26.43,26.45,57800.0,26.5,26.59,26.43,26.45,57800.0
2007-07-18 14:30:00,26.44,26.55,26.41,26.54,56400.0,26.44,26.55,26.41,26.54,56400.0
2007-07-18 15:00:00,26.54,26.63,26.49,26.61,61300.0,26.54,26.63,26.49,26.61,61300.0
2007-07-18 15:30:00,26.6,26.84,26.57,26.83,125600.0,26.6,26.84,26.57,26.83,125600.0
2007-07-19 09:30:00,27.04,27.23,26.87,27.2,62900.0,27.04,27.23,26.87,27.2,62900.0
2007-07-19 10:00:00,27.19,27.32,27.14,27.31,99900.0,27.19,27.32,27.14,27.31,99900.0
2007-07-19 10:30:00,27.31,27.34,27.24,27.32,98800.0,27.31,27.34,27.24,27.32,98800.0
2007-07-19 11:00:00,27.33,27.5,27.32,27.41,82800.0,27.33,27.5,27.32,27.41,82800.0
2007-07-19 11:30:00,27.4,27.4,27.22,27.39,69400.0,27.4,27.4,27.22,27.39,69400.0
2007-07-19 12:00:00,27.38,27.43,27.29,27.41,91300.0,27.38,27.43,27.29,27.41,91300.0
2007-07-19 12:30:00,27.41,27.48,27.37,27.44,54700.0,27.41,27.48,27.37,27.44,54700.0
2007-07-19 13:00:00,27.44,27.5,27.42,27.42,57800.0,27.44,27.5,27.42,27.42,57800.0
2007-07-19 13:30:00,27.42,27.5,27.4,27.42,47200.0,27.42,27.5,27.4,27.42,47200.0
2007-07-19 14:00:00,27.43,27.45,27.33,27.43,60400.0,27.43,27.45,27.33,27.43,60400.0
2007-07-19 14:30:00,27.44,27.46,27.39,27.4,57900.0,27.44,27.46,27.39,27.4,57900.0
2007-07-19 15:00:00,27.41,27.49,27.41,27.48,78400.0,27.41,27.49,27.41,27.48,78400.0
2007-07-19 15:30:00,27.48,27.5,27.4,27.45,179400.0,27.48,27.5,27.4,27.45,179400.0
2007-07-20 09:30:00,27.45,27.45,27.05,27.07,52400.0,27.45,27.45,27.05,27.07,52400.0
2007-07-20 10:00:00,27.09,27.19,27.02,27.16,43500.0,27.09,27.19,27.02,27.16,43500.0
2007-07-20 10:30:00,27.18,27.2,27.05,27.13,47200.0,27.18,27.2,27.05,27.13,47200.0
2007-07-20 11:00:00,27.14,27.23,26.95,26.98,88500.0,27.14,27.23,26.95,26.98,88500.0
2007-07-20 11:30:00,27.01,27.02,26.82,26.83,48700.0,27.01,27.02,26.82,26.83,48700.0
2007-07-20 12:00:00,26.83,27.04,26.77,27.04,38400.0,26.83,27.04,26.77,27.04,38400.0
2007-07-20 12:30:00,27.02,27.05,26.86,26.89,35500.0,27.02,27.05,26.86,26.89,35500.0
2007-07-20 13:00:00,26.9,26.93,26.85,26.88,26100.0,26.9,26.93,26.85,26.88,26100.0
2007-07-20 13:30:00,26.88,27.0,26.83,26.93,26900.0,26.88,27.0,26.83,26.93,26900.0
2007-07-20 14:00:00,26.93,27.11,26.9,27.0,27100.0,26.93,27.11,26.9,27.0,27100.0
2007-07-20 14:30:00,26.98,27.01,26.91,27.0,23200.0,26.98,27.01,26.91,27.0,23200.0
2007-07-20 15:00:00,27.02,27.1,26.99,27.02,36300.0,27.02,27.1,26.99,27.02,36300.0
2007-07-20 15:30:00,27.01,27.01,26.88,26.88,53500.0,27.01,27.01,26.88,26.88,53500.0
2007-07-23 09:30:00,27.0,27.13,26.81,27.11,40000.0,27.0,27.13,26.81,27.11,40000.0
2007-07-23 10:00:00,27.1,27.17,27.04,27.1,42500.0,27.1,27.17,27.04,27.1,42500.0
2007-07-23 10:30:00,27.11,27.34,27.11,27.33,53600.0,27.11,27.34,27.11,27.33,53600.0
2007-07-23 11:00:00,27.33,27.34,27.15,27.16,36500.0,27.33,27.34,27.15,27.16,36500.0
2007-07-23 11:30:00,27.16,27.22,27.06,27.11,40900.0,27.16,27.22,27.06,27.11,40900.0
2007-07-23 12:00:00,27.11,27.21,27.06,27.07,33700.0,27.11,27.21,27.06,27.07,33700.0
2007-07-23 12:30:00,27.07,27.13,27.06,27.08,27300.0,27.07,27.13,27.06,27.08,27300.0
2007-07-23 13:00:00,27.09,27.12,27.0,27.0,37200.0,27.09,27.12,27.0,27.0,37200.0
2007-07-23 13:30:00,27.0,27.08,26.98,27.04,46100.0,27.0,27.08,26.98,27.04,46100.0
2007-07-23 14:00:00,27.04,27.08,26.97,27.05,62600.0,27.04,27.08,26.97,27.05,62600.0
2007-07-23 14:30:00,27.06,27.16,27.04,27.11,53200.0,27.06,27.16,27.04,27.11,53200.0
2007-07-23 15:00:00,27.11,27.2,27.09,27.15,88800.0,27.11,27.2,27.09,27.15,88800.0
2007-07-23 15:30:00,27.14,27.14,27.03,27.1,58300.0,27.14,27.14,27.03,27.1,58300.0
2007-07-24 09:30:00,26.83,26.92,26.68,26.74,31300.0,26.83,26.92,26.68,26.74,31300.0
2007-07-24 10:00:00,26.77,26.81,26.63,26.74,25800.0,26.77,26.81,26.63,26.74,25800.0
2007-07-24 10:30:00,26.76,26.86,26.64,26.83,25900.0,26.76,26.86,26.64,26.83,25900.0
2007-07-24 11:00:00,26.84,26.84,26.7,26.75,38100.0,26.84,26.84,26.7,26.75,38100.0
2007-07-24 11:30:00,26.75,26.87,26.73,26.85,21800.0,26.75,26.87,26.73,26.85,21800.0
2007-07-24 12:00:00,26.86,26.97,26.8,26.97,30900.0,26.86,26.97,26.8,26.97,30900.0
2007-07-24 12:30:00,26.96,27.02,26.87,26.93,29100.0,26.96,27.02,26.87,26.93,29100.0
2007-07-24 13:00:00,26.93,26.94,26.82,26.83,20500.0,26.93,26.94,26.82,26.83,20500.0
2007-07-24 13:30:00,26.85,26.9,26.65,26.71,54900.0,26.85,26.9,26.65,26.71,54900.0
2007-07-24 14:00:00,26.71,26.73,26.53,26.56,80900.0,26.71,26.73,26.53,26.56,80900.0
2007-07-24 14:30:00,26.57,26.57,26.44,26.44,62800.0,26.57,26.57,26.44,26.44,62800.0
2007-07-24 15:00:00,26.45,26.46,26.33,26.36,90200.0,26.45,26.46,26.33,26.36,90200.0
2007-07-24 15:30:00,26.36,26.44,26.34,26.43,138100.0,26.36,26.44,26.34,26.43,138100.0
2007-07-25 09:30:00,26.7,26.93,26.43,26.87,52200.0,26.7,26.93,26.43,26.87,52200.0
2007-07-25 10:00:00,26.86,26.88,26.54,26.63,44800.0,26.86,26.88,26.54,26.63,44800.0
2007-07-25 10:30:00,26.63,26.67,26.39,26.54,55700.0,26.63,26.67,26.39,26.54,55700.0
2007-07-25 11:00:00,26.54,26.71,26.5,26.68,46500.0,26.54,26.71,26.5,26.68,46500.0
2007-07-25 11:30:00,26.7,26.76,26.61,26.66,41500.0,26.7,26.76,26.61,26.66,41500.0
2007-07-25 12:00:00,26.67,26.69,26.6,26.63,35800.0,26.67,26.69,26.6,26.63,35800.0
2007-07-25 12:30:00,26.63,26.65,26.5,26.57,41400.0,26.63,26.65,26.5,26.57,41400.0
2007-07-25 13:00:00,26.57,26.57,26.38,26.39,41400.0,26.57,26.57,26.38,26.39,41400.0
2007-07-25 13:30:00,26.38,26.46,26.31,26.36,44500.0,26.38,26.46,26.31,26.36,44500.0
2007-07-25 14:00:00,26.33,26.49,26.31,26.45,32700.0,26.33,26.49,26.31,26.45,32700.0
2007-07-25 14:30:00,26.46,26.5,26.4,26.5,38500.0,26.46,26.5,26.4,26.5,38500.0
2007-07-25 15:00:00,26.51,26.77,26.5,26.64,108100.0,26.51,26.77,26.5,26.64,108100.0
2007-07-25 15:30:00,26.65,26.65,26.5,26.58,98300.0,26.65,26.65,26.5,26.58,98300.0
2007-07-26 09:30:00,26.51,26.51,26.1,26.35,50500.0,26.51,26.51,26.1,26.35,50500.0
2007-07-26 10:00:00,26.35,26.35,26.09,26.09,59200.0,26.35,26.35,26.09,26.09,59200.0
2007-07-26 10:30:00,26.1,26.18,26.02,26.12,82900.0,26.1,26.18,26.02,26.12,82900.0
2007-07-26 11:00:00,26.12,26.12,25.85,25.95,58300.0,26.12,26.12,25.85,25.95,58300.0
2007-07-26 11:30:00,25.95,26.01,25.84,25.9,38500.0,25.95,26.01,25.84,25.9,38500.0
2007-07-26 12:00:00,25.89,25.91,25.79,25.81,47500.0,25.89,25.91,25.79,25.81,47500.0
2007-07-26 12:30:00,25.83,25.83,25.55,25.63,124500.0,25.83,25.83,25.55,25.63,124500.0
2007-07-26 13:00:00,25.63,25.67,25.53,25.6,85200.0,25.63,25.67,25.53,25.6,85200.0
2007-07-26 13:30:00,25.6,25.7,25.53,25.64,41900.0,25.6,25.7,25.53,25.64,41900.0
2007-07-26 14:00:00,25.59,25.66,25.48,25.59,42700.0,25.59,25.66,25.48,25.59,42700.0
2007-07-26 14:30:00,25.58,25.67,25.45,25.54,70900.0,25.58,25.67,25.45,25.54,70900.0
2007-07-26 15:00:00,25.54,25.66,25.48,25.48,92900.0,25.54,25.66,25.48,25.48,92900.0
2007-07-26 15:30:00,25.49,25.68,25.48,25.6,118000.0,25.49,25.68,25.48,25.6,118000.0
2007-07-27 09:30:00,25.65,25.7,25.25,25.51,78300.0,25.65,25.7,25.25,25.51,78300.0
2007-07-27 10:00:00,25.5,25.65,25.48,25.61,105400.0,25.5,25.65,25.48,25.61,105400.0
2007-07-27 10:30:00,25.62,25.67,25.45,25.46,91600.0,25.62,25.67,25.45,25.46,91600.0
2007-07-27 11:00:00,25.48,25.63,25.46,25.58,82300.0,25.48,25.63,25.46,25.58,82300.0
2007-07-27 11:30:00,25.57,25.65,25.55,25.6,120600.0,25.57,25.65,25.55,25.6,120600.0
2007-07-27 12:00:00,25.6,25.63,25.51,25.53,76500.0,25.6,25.63,25.51,25.53,76500.0
2007-07-27 12:30:00,25.54,25.63,25.43,25.54,101400.0,25.54,25.63,25.43,25.54,101400.0
2007-07-27 13:00:00,25.53,25.69,25.52,25.65,96200.0,25.53,25.69,25.52,25.65,96200.0
2007-07-27 13:30:00,25.65,25.79,25.62,25.78,59100.0,25.65,25.79,25.62,25.78,59100.0
2007-07-27 14:00:00,25.77,25.79,25.62,25.62,71400.0,25.77,25.79,25.62,25.62,71400.0
2007-07-27 14:30:00,25.62,25.87,25.6,25.79,96300.0,25.62,25.87,25.6,25.79,96300.0
2007-07-27 15:00:00,25.78,25.8,25.63,25.7,109700.0,25.78,25.8,25.63,25.7,109700.0
2007-07-27 15:30:00,25.69,25.71,25.37,25.41,153700.0,25.69,25.71,25.37,25.41,153700.0
2007-07-30 09:30:00,25.27,25.44,25.2,25.42,65800.0,25.27,25.44,25.2,25.42,65800.0
2007-07-30 10:00:00,25.43,25.48,25.22,25.24,77800.0,25.43,25.48,25.22,25.24,77800.0
2007-07-30 10:30:00,25.24,25.28,25.16,25.18,47300.0,25.24,25.28,25.16,25.18,47300.0
2007-07-30 11:00:00,25.18,25.26,24.86,24.95,157900.0,25.18,25.26,24.86,24.95,157900.0
2007-07-30 11:30:00,24.97,25.04,24.9,24.96,68400.0,24.97,25.04,24.9,24.96,68400.0
2007-07-30 12:00:00,24.96,25.06,24.92,25.0,53900.0,24.96,25.06,24.92,25.0,53900.0
2007-07-30 12:30:00,25.0,25.05,24.95,25.04,96700.0,25.0,25.05,24.95,25.04,96700.0
2007-07-30 13:00:00,25.05,25.13,25.03,25.04,53600.0,25.05,25.13,25.03,25.04,53600.0
2007-07-30 13:30:00,25.04,25.21,24.96,25.09,149100.0,25.04,25.21,24.96,25.09,149100.0
2007-07-30 14:00:00,25.09,25.15,25.02,25.11,49800.0,25.09,25.15,25.02,25.11,49800.0
2007-07-30 14:30:00,25.12,25.15,25.05,25.07,74200.0,25.12,25.15,25.05,25.07,74200.0
2007-07-30 15:00:00,25.07,25.1,25.04,25.08,104200.0,25.07,25.1,25.04,25.08,104200.0
2007-07-30 15:30:00,25.07,25.15,25.0,25.03,149100.0,25.07,25.15,25.0,25.03,149100.0
2007-07-31 09:30:00,25.28,25.34,24.69,24.83,217700.0,25.28,25.34,24.69,24.83,217700.0
2007-07-31 10:00:00,24.82,24.88,24.69,24.69,95800.0,24.82,24.88,24.69,24.69,95800.0
2007-07-31 10:30:00,24.69,24.75,24.45,24.53,117900.0,24.69,24.75,24.45,24.53,117900.0
2007-07-31 11:00:00,24.53,24.68,24.5,24.66,54700.0,24.53,24.68,24.5,24.66,54700.0
2007-07-31 11:30:00,24.67,24.7,24.6,24.67,69500.0,24.67,24.7,24.6,24.67,69500.0
2007-07-31 12:00:00,24.68,24.74,24.62,24.7,57600.0,24.68,24.74,24.62,24.7,57600.0
2007-07-31 12:30:00,24.71,24.72,24.63,24.7,58300.0,24.71,24.72,24.63,24.7,58300.0
2007-07-31 13:00:00,24.7,24.79,24.69,24.73,106600.0,24.7,24.79,24.69,24.73,106600.0
2007-07-31 13:30:00,24.72,24.8,24.63,24.73,50800.0,24.72,24.8,24.63,24.73,50800.0
2007-07-31 14:00:00,24.73,24.79,24.67,24.68,138000.0,24.73,24.79,24.67,24.68,138000.0
2007-07-31 14:30:00,24.69,24.69,24.51,24.59,126000.0,24.69,24.69,24.51,24.59,126000.0
2007-07-31 15:00:00,24.59,24.79,24.59,24.71,89700.0,24.59,24.79,24.59,24.71,89700.0
2007-07-31 15:30:00,24.68,24.72,24.44,24.46,186400.0,24.68,24.72,24.44,24.46,186400.0
2007-08-01 09:30:00,24.33,24.43,23.65,23.7,333400.0,24.33,24.43,23.65,23.7,333400.0
2007-08-01 10:00:00,23.69,23.99,23.6,23.85,174800.0,23.69,23.99,23.6,23.85,174800.0
2007-08-01 10:30:00,23.84,23.9,23.68,23.69,124500.0,23.84,23.9,23.68,23.69,124500.0
2007-08-01 11:00:00,23.68,23.9,23.64,23.82,117500.0,23.68,23.9,23.64,23.82,117500.0
2007-08-01 11:30:00,23.83,24.14,23.83,24.13,87900.0,23.83,24.14,23.83,24.13,87900.0
2007-08-01 12:00:00,24.12,24.25,24.1,24.21,72000.0,24.12,24.25,24.1,24.21,72000.0
2007-08-01 12:30:00,24.21,24.28,24.12,24.26,145200.0,24.21,24.28,24.12,24.26,145200.0
2007-08-01 13:00:00,24.26,24.27,24.14,24.26,134000.0,24.26,24.27,24.14,24.26,134000.0
2007-08-01 13:30:00,24.25,24.45,24.25,24.43,112300.0,24.25,24.45,24.25,24.43,112300.0
2007-08-01 14:00:00,24.43,24.44,24.18,24.18,177300.0,24.43,24.44,24.18,24.18,177300.0
2007-08-01 14:30:00,24.19,24.28,23.96,23.97,202400.0,24.19,24.28,23.96,23.97,202400.0
2007-08-01 15:00:00,23.97,23.97,23.72,23.76,264400.0,23.97,23.97,23.72,23.76,264400.0
2007-08-01 15:30:00,23.77,24.26,23.7,24.26,447900.0,23.77,24.26,23.7,24.26,447900.0
2007-08-02 09:30:00,24.39,24.9,24.33,24.86,282300.0,24.39,24.9,24.33,24.86,282300.0
2007-08-02 10:00:00,24.87,24.87,24.61,24.73,106900.0,24.87,24.87,24.61,24.73,106900.0
2007-08-02 10:30:00,24.72,24.91,24.67,24.9,167500.0,24.72,24.91,24.67,24.9,167500.0
2007-08-02 11:00:00,24.9,25.05,24.82,25.0,275200.0,24.9,25.05,24.82,25.0,275200.0
2007-08-02 11:30:00,25.01,25.14,24.97,25.12,134500.0,25.01,25.14,24.97,25.12,134500.0
2007-08-02 12:00:00,25.12,25.18,25.06,25.06,150300.0,25.12,25.18,25.06,25.06,150300.0
2007-08-02 12:30:00,25.07,25.09,24.99,25.01,87600.0,25.07,25.09,24.99,25.01,87600.0
2007-08-02 13:00:00,24.99,25.04,24.88,24.99,64200.0,24.99,25.04,24.88,24.99,64200.0
2007-08-02 13:30:00,25.01,25.1,24.96,25.07,68400.0,25.01,25.1,24.96,25.07,68400.0
2007-08-02 14:00:00,25.06,25.11,25.01,25.09,229200.0,25.06,25.11,25.01,25.09,229200.0
2007-08-02 14:30:00,25.09,25.16,25.0,25.04,124500.0,25.09,25.16,25.0,25.04,124500.0
2007-08-02 15:00:00,25.05,25.25,25.01,25.24,168700.0,25.05,25.25,25.01,25.24,168700.0
2007-08-02 15:30:00,25.22,25.23,25.02,25.11,145300.0,25.22,25.23,25.02,25.11,145300.0
2007-08-03 09:30:00,25.25,25.27,24.62,24.66,110000.0,25.25,25.27,24.62,24.66,110000.0
2007-08-03 10:00:00,24.65,24.8,24.59,24.8,81300.0,24.65,24.8,24.59,24.8,81300.0
2007-08-03 10:30:00,24.79,24.8,24.51,24.59,121900.0,24.79,24.8,24.51,24.59,121900.0
2007-08-03 11:00:00,24.59,24.62,24.45,24.53,138400.0,24.59,24.62,24.45,24.53,138400.0
2007-08-03 11:30:00,24.52,24.53,24.44,24.47,80700.0,24.52,24.53,24.44,24.47,80700.0
2007-08-03 12:00:00,24.48,24.52,24.41,24.41,120800.0,24.48,24.52,24.41,24.41,120800.0
2007-08-03 12:30:00,24.41,24.5,24.25,24.28,108800.0,24.41,24.5,24.25,24.28,108800.0
2007-08-03 13:00:00,24.28,24.34,24.24,24.29,89800.0,24.28,24.34,24.24,24.29,89800.0
2007-08-03 13:30:00,24.29,24.39,24.29,24.38,56000.0,24.29,24.39,24.29,24.38,56000.0
2007-08-03 14:00:00,24.38,24.44,24.23,24.25,94800.0,24.38,24.44,24.23,24.25,94800.0
2007-08-03 14:30:00,24.24,24.33,24.13,24.16,74900.0,24.24,24.33,24.13,24.16,74900.0
2007-08-03 15:00:00,24.16,24.19,24.04,24.09,91100.0,24.16,24.19,24.04,24.09,91100.0
2007-08-03 15:30:00,24.09,24.09,23.93,24.0,157300.0,24.09,24.09,23.93,24.0,157300.0
2007-08-06 09:30:00,24.09,24.09,23.7,23.94,317700.0,24.09,24.09,23.7,23.94,317700.0
2007-08-06 10:00:00,23.96,23.99,23.78,23.8,123900.0,23.96,23.99,23.78,23.8,123900.0
2007-08-06 10:30:00,23.79,23.9,23.78,23.84,158900.0,23.79,23.9,23.78,23.84,158900.0
2007-08-06 11:00:00,23.82,23.86,23.76,23.85,119800.0,23.82,23.86,23.76,23.85,119800.0
2007-08-06 11:30:00,23.85,23.92,23.82,23.86,89900.0,23.85,23.92,23.82,23.86,89900.0
2007-08-06 12:00:00,23.87,23.99,23.85,23.96,84900.0,23.87,23.99,23.85,23.96,84900.0
2007-08-06 12:30:00,23.97,24.09,23.96,24.04,87100.0,23.97,24.09,23.96,24.04,87100.0
2007-08-06 13:00:00,24.04,24.04,23.88,23.92,103600.0,24.04,24.04,23.88,23.92,103600.0
2007-08-06 13:30:00,23.91,23.93,23.78,23.79,77500.0,23.91,23.93,23.78,23.79,77500.0
2007-08-06 14:00:00,23.8,23.94,23.78,23.86,97800.0,23.8,23.94,23.78,23.86,97800.0
2007-08-06 14:30:00,23.86,23.97,23.84,23.88,111300.0,23.86,23.97,23.84,23.88,111300.0
2007-08-06 15:00:00,23.88,24.01,23.88,23.96,171600.0,23.88,24.01,23.88,23.96,171600.0
2007-08-06 15:30:00,23.96,23.96,23.88,23.91,242700.0,23.96,23.96,23.88,23.91,242700.0
2007-08-07 09:30:00,23.95,24.08,23.68,24.03,210100.0,23.95,24.08,23.68,24.03,210100.0
2007-08-07 10:00:00,24.04,24.28,24.04,24.15,172300.0,24.04,24.28,24.04,24.15,172300.0
2007-08-07 10:30:00,24.15,24.26,24.13,24.2,215300.0,24.15,24.26,24.13,24.2,215300.0
2007-08-07 11:00:00,24.2,24.25,24.19,24.2,196400.0,24.2,24.25,24.19,24.2,196400.0
2007-08-07 11:30:00,24.2,24.2,23.92,23.92,172800.0,24.2,24.2,23.92,23.92,172800.0
2007-08-07 12:00:00,23.92,23.95,23.84,23.84,94000.0,23.92,23.95,23.84,23.84,94000.0
2007-08-07 12:30:00,23.84,23.84,23.58,23.61,120400.0,23.84,23.84,23.58,23.61,120400.0
2007-08-07 13:00:00,23.6,23.6,23.42,23.43,92200.0,23.6,23.6,23.42,23.43,92200.0
2007-08-07 13:30:00,23.43,23.43,23.28,23.29,117200.0,23.43,23.43,23.28,23.29,117200.0
2007-08-07 14:00:00,23.29,23.31,23.0,23.01,171100.0,23.29,23.31,23.0,23.01,171100.0
2007-08-07 14:30:00,23.01,23.02,22.8,22.89,249200.0,23.01,23.02,22.8,22.89,249200.0
2007-08-07 15:00:00,22.91,23.15,22.87,23.13,408400.0,22.91,23.15,22.87,23.13,408400.0
2007-08-07 15:30:00,23.13,23.47,23.1,23.4,590500.0,23.13,23.47,23.1,23.4,590500.0
2007-08-08 09:30:00,23.55,23.55,22.94,23.09,173200.0,23.55,23.55,22.94,23.09,173200.0
2007-08-08 10:00:00,23.08,23.19,23.02,23.13,185100.0,23.08,23.19,23.02,23.13,185100.0
2007-08-08 10:30:00,23.13,23.21,22.77,22.77,218000.0,23.13,23.21,22.77,22.77,218000.0
2007-08-08 11:00:00,22.78,22.78,22.3,22.3,233900.0,22.78,22.78,22.3,22.3,233900.0
2007-08-08 11:30:00,22.3,22.3,22.01,22.1,256200.0,22.3,22.3,22.01,22.1,256200.0
2007-08-08 12:00:00,22.1,22.51,22.06,22.5,196600.0,22.1,22.51,22.06,22.5,196600.0
2007-08-08 12:30:00,22.5,22.65,22.5,22.6,184600.0,22.5,22.65,22.5,22.6,184600.0
2007-08-08 13:00:00,22.6,22.79,22.56,22.75,204600.0,22.6,22.79,22.56,22.75,204600.0
2007-08-08 13:30:00,22.77,22.92,22.75,22.8,394800.0,22.77,22.92,22.75,22.8,394800.0
2007-08-08 14:00:00,22.8,23.48,22.8,23.27,232000.0,22.8,23.48,22.8,23.27,232000.0
2007-08-08 14:30:00,23.27,23.28,23.12,23.21,204100.0,23.27,23.28,23.12,23.21,204100.0
2007-08-08 15:00:00,23.22,23.36,23.14,23.16,241100.0,23.22,23.36,23.14,23.16,241100.0
2007-08-08 15:30:00,23.17,23.68,23.13,23.67,432400.0,23.17,23.68,23.13,23.67,432400.0
2007-08-09 09:30:00,23.6,23.6,22.77,22.99,247000.0,23.6,23.6,22.77,22.99,247000.0
2007-08-09 10:00:00,23.0,23.15,22.91,23.15,196900.0,23.0,23.15,22.91,23.15,196900.0
2007-08-09 10:30:00,23.15,23.57,23.14,23.22,227600.0,23.15,23.57,23.14,23.22,227600.0
2007-08-09 11:00:00,23.23,23.25,22.89,22.89,216200.0,23.23,23.25,22.89,22.89,216200.0
2007-08-09 11:30:00,22.89,22.96,22.5,22.65,269100.0,22.89,22.96,22.5,22.65,269100.0
2007-08-09 12:00:00,22.65,22.68,22.61,22.65,333600.0,22.65,22.68,22.61,22.65,333600.0
2007-08-09 12:30:00,22.64,22.66,22.55,22.59,230900.0,22.64,22.66,22.55,22.59,230900.0
2007-08-09 13:00:00,22.6,22.6,22.34,22.39,415900.0,22.6,22.6,22.34,22.39,415900.0
2007-08-09 13:30:00,22.39,22.6,22.39,22.52,197400.0,22.39,22.6,22.39,22.52,197400.0
2007-08-09 14:00:00,22.52,22.81,22.44,22.8,360500.0,22.52,22.81,22.44,22.8,360500.0
2007-08-09 14:30:00,22.81,23.28,22.81,23.24,323900.0,22.81,23.28,22.81,23.24,323900.0
2007-08-09 15:00:00,23.23,23.77,23.23,23.53,265000.0,23.23,23.77,23.23,23.53,265000.0
2007-08-09 15:30:00,23.53,23.78,23.49,23.68,422100.0,23.53,23.78,23.49,23.68,422100.0
2007-08-10 09:30:00,23.31,23.58,22.95,23.44,181100.0,23.31,23.58,22.95,23.44,181100.0
2007-08-10 10:00:00,23.42,23.56,23.26,23.54,155100.0,23.42,23.56,23.26,23.54,155100.0
2007-08-10 10:30:00,23.55,23.6,23.45,23.53,152200.0,23.55,23.6,23.45,23.53,152200.0
2007-08-10 11:00:00,23.54,24.01,23.51,24.01,200000.0,23.54,24.01,23.51,24.01,200000.0
2007-08-10 11:30:00,24.01,24.17,23.97,24.13,250300.0,24.01,24.17,23.97,24.13,250300.0
2007-08-10 12:00:00,24.13,25.0,24.12,24.82,323000.0,24.13,25.0,24.12,24.82,323000.0
2007-08-10 12:30:00,24.82,24.86,24.37,24.39,172900.0,24.82,24.86,24.37,24.39,172900.0
2007-08-10 13:00:00,24.38,25.0,24.38,24.94,126700.0,24.38,25.0,24.38,24.94,126700.0
2007-08-10 13:30:00,24.94,25.09,24.9,25.0,150200.0,24.94,25.09,24.9,25.0,150200.0
2007-08-10 14:00:00,24.99,25.17,24.96,24.97,165500.0,24.99,25.17,24.96,24.97,165500.0
2007-08-10 14:30:00,24.97,24.97,23.87,24.73,301700.0,24.97,24.97,23.87,24.73,301700.0
2007-08-10 15:00:00,24.74,25.13,24.65,25.06,264800.0,24.74,25.13,24.65,25.06,264800.0
2007-08-10 15:30:00,25.06,25.27,24.5,24.99,359400.0,25.06,25.27,24.5,24.99,359400.0
2007-08-13 09:30:00,25.1,25.28,24.94,25.17,207100.0,25.1,25.28,24.94,25.17,207100.0
2007-08-13 10:00:00,25.18,25.47,25.07,25.46,185200.0,25.18,25.47,25.07,25.46,185200.0
2007-08-13 10:30:00,25.46,25.51,25.04,25.08,135400.0,25.46,25.51,25.04,25.08,135400.0
2007-08-13 11:00:00,25.08,25.23,25.01,25.14,84200.0,25.08,25.23,25.01,25.14,84200.0
2007-08-13 11:30:00,25.14,25.34,25.1,25.16,97300.0,25.14,25.34,25.1,25.16,97300.0
2007-08-13 12:00:00,25.16,25.2,25.05,25.08,77800.0,25.16,25.2,25.05,25.08,77800.0
2007-08-13 12:30:00,25.09,25.18,25.03,25.03,67100.0,25.09,25.18,25.03,25.03,67100.0
2007-08-13 13:00:00,25.04,25.06,24.99,25.02,131900.0,25.04,25.06,24.99,25.02,131900.0
2007-08-13 13:30:00,25.02,25.1,24.93,25.09,70800.0,25.02,25.1,24.93,25.09,70800.0
2007-08-13 14:00:00,25.09,25.26,25.01,25.22,100800.0,25.09,25.26,25.01,25.22,100800.0
2007-08-13 14:30:00,25.22,25.27,25.03,25.03,103600.0,25.22,25.27,25.03,25.03,103600.0
2007-08-13 15:00:00,25.02,25.11,24.95,25.04,134600.0,25.02,25.11,24.95,25.04,134600.0
2007-08-13 15:30:00,25.05,25.1,24.92,24.98,88200.0,25.05,25.1,24.92,24.98,88200.0
2007-08-14 09:30:00,25.0,25.32,24.83,25.17,95500.0,25.0,25.32,24.83,25.17,95500.0
2007-08-14 10:00:00,25.18,25.24,24.89,24.94,85600.0,25.18,25.24,24.89,24.94,85600.0
2007-08-14 10:30:00,24.91,25.18,24.91,24.97,94800.0,24.91,25.18,24.91,24.97,94800.0
2007-08-14 11:00:00,24.97,24.98,24.84,24.86,79100.0,24.97,24.98,24.84,24.86,79100.0
2007-08-14 11:30:00,24.86,25.25,24.85,25.24,69800.0,24.86,25.25,24.85,25.24,69800.0
2007-08-14 12:00:00,25.23,25.41,25.18,25.22,99100.0,25.23,25.41,25.18,25.22,99100.0
2007-08-14 12:30:00,25.22,25.3,25.16,25.19,30800.0,25.22,25.3,25.16,25.19,30800.0
2007-08-14 13:00:00,25.21,25.23,25.07,25.08,31800.0,25.21,25.23,25.07,25.08,31800.0
2007-08-14 13:30:00,25.07,25.25,24.99,24.99,56800.0,25.07,25.25,24.99,24.99,56800.0
2007-08-14 14:00:00,25.01,25.05,24.9,25.02,46500.0,25.01,25.05,24.9,25.02,46500.0
2007-08-14 14:30:00,25.02,25.02,24.86,24.99,76300.0,25.02,25.02,24.86,24.99,76300.0
2007-08-14 15:00:00,24.99,25.04,24.94,24.97,93900.0,24.99,25.04,24.94,24.97,93900.0
2007-08-14 15:30:00,24.97,24.98,24.79,24.8,121500.0,24.97,24.98,24.79,24.8,121500.0
2007-08-15 09:30:00,24.64,25.4,24.64,25.25,96000.0,24.64,25.4,24.64,25.25,96000.0
2007-08-15 10:00:00,25.24,25.29,24.84,25.21,56100.0,25.24,25.29,24.84,25.21,56100.0
2007-08-15 10:30:00,25.22,25.22,24.96,24.99,45000.0,25.22,25.22,24.96,24.99,45000.0
2007-08-15 11:00:00,25.01,25.03,24.95,25.01,41900.0,25.01,25.03,24.95,25.01,41900.0
2007-08-15 11:30:00,25.0,25.02,24.77,24.81,48400.0,25.0,25.02,24.77,24.81,48400.0
2007-08-15 12:00:00,24.84,24.99,24.81,24.94,53000.0,24.84,24.99,24.81,24.94,53000.0
2007-08-15 12:30:00,24.93,24.94,24.86,24.87,27700.0,24.93,24.94,24.86,24.87,27700.0
2007-08-15 13:00:00,24.88,24.91,24.81,24.9,43900.0,24.88,24.91,24.81,24.9,43900.0
2007-08-15 13:30:00,24.89,25.14,24.89,25.0,208300.0,24.89,25.14,24.89,25.0,208300.0
2007-08-15 14:00:00,24.99,25.09,24.95,25.03,190400.0,24.99,25.09,24.95,25.03,190400.0
2007-08-15 14:30:00,25.03,25.2,24.99,25.11,146600.0,25.03,25.2,24.99,25.11,146600.0
2007-08-15 15:00:00,25.11,25.18,25.02,25.06,164000.0,25.11,25.18,25.02,25.06,164000.0
2007-08-15 15:30:00,25.07,25.16,24.75,24.77,252100.0,25.07,25.16,24.75,24.77,252100.0
2007-08-16 09:30:00,24.68,25.01,24.25,24.69,85000.0,24.68,25.01,24.25,24.69,85000.0
2007-08-16 10:00:00,24.66,24.72,24.5,24.59,70400.0,24.66,24.72,24.5,24.59,70400.0
2007-08-16 10:30:00,24.6,24.61,24.42,24.42,125800.0,24.6,24.61,24.42,24.42,125800.0
2007-08-16 11:00:00,24.43,24.56,24.07,24.19,206300.0,24.43,24.56,24.07,24.19,206300.0
2007-08-16 11:30:00,24.2,24.21,23.81,23.94,112500.0,24.2,24.21,23.81,23.94,112500.0
2007-08-16 12:00:00,23.93,24.4,23.59,23.79,100800.0,23.93,24.4,23.59,23.79,100800.0
2007-08-16 12:30:00,23.8,23.83,23.39,23.42,102600.0,23.8,23.83,23.39,23.42,102600.0
2007-08-16 13:00:00,23.44,23.98,23.43,23.74,114800.0,23.44,23.98,23.43,23.74,114800.0
2007-08-16 13:30:00,23.75,23.79,23.59,23.65,94100.0,23.75,23.79,23.59,23.65,94100.0
2007-08-16 14:00:00,23.65,23.99,23.57,23.59,140700.0,23.65,23.99,23.57,23.59,140700.0
2007-08-16 14:30:00,23.58,23.68,23.5,23.54,110700.0,23.58,23.68,23.5,23.54,110700.0
2007-08-16 15:00:00,23.53,23.62,23.25,23.61,140900.0,23.53,23.62,23.25,23.61,140900.0
2007-08-16 15:30:00,23.6,23.76,23.45,23.63,266400.0,23.6,23.76,23.45,23.63,266400.0
2007-08-17 09:30:00,24.11,24.58,23.92,24.24,131400.0,24.11,24.58,23.92,24.24,131400.0
2007-08-17 10:00:00,24.24,24.39,23.78,23.78,71000.0,24.24,24.39,23.78,23.78,71000.0
2007-08-17 10:30:00,23.8,23.96,23.6,23.87,80000.0,23.8,23.96,23.6,23.87,80000.0
2007-08-17 11:00:00,23.88,24.06,23.79,23.84,67200.0,23.88,24.06,23.79,23.84,67200.0
2007-08-17 11:30:00,23.84,24.22,23.78,24.03,59200.0,23.84,24.22,23.78,24.03,59200.0
2007-08-17 12:00:00,24.03,24.08,23.83,23.94,66200.0,24.03,24.08,23.83,23.94,66200.0
2007-08-17 12:30:00,23.95,24.08,23.87,23.91,50400.0,23.95,24.08,23.87,23.91,50400.0
2007-08-17 13:00:00,23.9,24.21,23.9,24.02,56900.0,23.9,24.21,23.9,24.02,56900.0
2007-08-17 13:30:00,24.02,24.07,23.91,23.92,40300.0,24.02,24.07,23.91,23.92,40300.0
2007-08-17 14:00:00,23.93,24.04,23.85,23.89,50600.0,23.93,24.04,23.85,23.89,50600.0
2007-08-17 14:30:00,23.91,24.04,23.86,24.01,57700.0,23.91,24.04,23.86,24.01,57700.0
2007-08-17 15:00:00,23.99,24.12,23.97,24.02,113900.0,23.99,24.12,23.97,24.02,113900.0
2007-08-17 15:30:00,24.02,24.09,24.0,24.03,140700.0,24.02,24.09,24.0,24.03,140700.0
2007-08-20 09:30:00,24.04,24.1,23.7,23.83,66600.0,24.04,24.1,23.7,23.83,66600.0
2007-08-20 10:00:00,23.84,24.07,23.84,24.06,87600.0,23.84,24.07,23.84,24.06,87600.0
2007-08-20 10:30:00,24.06,24.14,24.04,24.14,66600.0,24.06,24.14,24.04,24.14,66600.0
2007-08-20 11:00:00,24.12,24.21,24.05,24.11,61100.0,24.12,24.21,24.05,24.11,61100.0
2007-08-20 11:30:00,24.13,24.16,23.98,23.98,55600.0,24.13,24.16,23.98,23.98,55600.0
2007-08-20 12:00:00,23.98,24.11,23.95,24.08,60700.0,23.98,24.11,23.95,24.08,60700.0
2007-08-20 12:30:00,24.09,24.12,24.0,24.0,49900.0,24.09,24.12,24.0,24.0,49900.0
2007-08-20 13:00:00,24.0,24.12,24.0,24.08,51200.0,24.0,24.12,24.0,24.08,51200.0
2007-08-20 13:30:00,24.09,24.22,24.04,24.11,52800.0,24.09,24.22,24.04,24.11,52800.0
2007-08-20 14:00:00,24.12,24.14,24.0,24.13,52400.0,24.12,24.14,24.0,24.13,52400.0
2007-08-20 14:30:00,24.13,24.24,24.13,24.24,57700.0,24.13,24.24,24.13,24.24,57700.0
2007-08-20 15:00:00,24.24,24.45,24.23,24.38,73100.0,24.24,24.45,24.23,24.38,73100.0
2007-08-20 15:30:00,24.39,24.4,24.24,24.28,108200.0,24.39,24.4,24.24,24.28,108200.0
2007-08-21 09:30:00,24.5,25.15,24.5,25.11,198900.0,24.5,25.15,24.5,25.11,198900.0
2007-08-21 10:00:00,25.15,25.15,24.77,24.92,124700.0,25.15,25.15,24.77,24.92,124700.0
2007-08-21 10:30:00,24.92,25.01,24.9,25.0,64300.0,24.92,25.01,24.9,25.0,64300.0
2007-08-21 11:00:00,25.01,25.05,24.99,25.05,57000.0,25.01,25.05,24.99,25.05,57000.0
2007-08-21 11:30:00,25.05,25.15,25.04,25.13,58800.0,25.05,25.15,25.04,25.13,58800.0
2007-08-21 12:00:00,25.15,25.15,25.0,25.01,100000.0,25.15,25.15,25.0,25.01,100000.0
2007-08-21 12:30:00,25.01,25.05,24.98,25.0,131300.0,25.01,25.05,24.98,25.0,131300.0
2007-08-21 13:00:00,25.03,25.05,24.98,25.0,54100.0,25.03,25.05,24.98,25.0,54100.0
2007-08-21 13:30:00,25.02,25.02,24.99,25.0,79400.0,25.02,25.02,24.99,25.0,79400.0
2007-08-21 14:00:00,25.0,25.03,25.0,25.0,77900.0,25.0,25.03,25.0,25.0,77900.0
2007-08-21 14:30:00,25.0,25.02,24.95,24.98,91000.0,25.0,25.02,24.95,24.98,91000.0
2007-08-21 15:00:00,24.98,25.01,24.97,24.99,131500.0,24.98,25.01,24.97,24.99,131500.0
2007-08-21 15:30:00,24.99,25.03,24.97,25.0,133800.0,24.99,25.03,24.97,25.0,133800.0
2007-08-22 09:30:00,25.32,25.5,25.2,25.2,149100.0,25.32,25.5,25.2,25.2,149100.0
2007-08-22 10:00:00,25.16,25.25,24.82,24.92,120100.0,25.16,25.25,24.82,24.92,120100.0
2007-08-22 10:30:00,24.92,25.66,24.9,25.33,153200.0,24.92,25.66,24.9,25.33,153200.0
2007-08-22 11:00:00,25.35,25.44,25.33,25.41,113100.0,25.35,25.44,25.33,25.41,113100.0
2007-08-22 11:30:00,25.41,25.53,25.41,25.5,69800.0,25.41,25.53,25.41,25.5,69800.0
2007-08-22 12:00:00,25.48,25.63,25.36,25.42,58300.0,25.48,25.63,25.36,25.42,58300.0
2007-08-22 12:30:00,25.43,25.52,25.28,25.28,47600.0,25.43,25.52,25.28,25.28,47600.0
2007-08-22 13:00:00,25.29,25.5,25.29,25.49,44800.0,25.29,25.5,25.29,25.49,44800.0
2007-08-22 13:30:00,25.49,25.59,25.45,25.52,62400.0,25.49,25.59,25.45,25.52,62400.0
2007-08-22 14:00:00,25.52,25.71,25.48,25.6,127500.0,25.52,25.71,25.48,25.6,127500.0
2007-08-22 14:30:00,25.6,25.64,25.54,25.6,59600.0,25.6,25.64,25.54,25.6,59600.0
2007-08-22 15:00:00,25.61,25.72,25.59,25.67,77600.0,25.61,25.72,25.59,25.67,77600.0
2007-08-22 15:30:00,25.67,25.75,25.62,25.75,140800.0,25.67,25.75,25.62,25.75,140800.0
2007-08-23 09:30:00,25.82,26.0,25.38,25.5,257600.0,25.82,26.0,25.38,25.5,257600.0
2007-08-23 10:00:00,25.5,25.51,25.1,25.44,221900.0,25.5,25.51,25.1,25.44,221900.0
2007-08-23 10:30:00,25.44,26.08,25.43,26.08,246700.0,25.44,26.08,25.43,26.08,246700.0
2007-08-23 11:00:00,26.07,26.25,26.04,26.09,187300.0,26.07,26.25,26.04,26.09,187300.0
2007-08-23 11:30:00,26.08,26.5,26.08,26.44,184900.0,26.08,26.5,26.08,26.44,184900.0
2007-08-23 12:00:00,26.45,26.63,26.42,26.52,134600.0,26.45,26.63,26.42,26.52,134600.0
2007-08-23 12:30:00,26.5,26.73,26.5,26.61,122700.0,26.5,26.73,26.5,26.61,122700.0
2007-08-23 13:00:00,26.61,26.67,26.58,26.63,160400.0,26.61,26.67,26.58,26.63,160400.0
2007-08-23 13:30:00,26.62,26.93,26.61,26.88,180300.0,26.62,26.93,26.61,26.88,180300.0
2007-08-23 14:00:00,26.87,27.1,26.87,27.1,202300.0,26.87,27.1,26.87,27.1,202300.0
2007-08-23 14:30:00,27.1,27.33,26.95,27.02,348900.0,27.1,27.33,26.95,27.02,348900.0
2007-08-23 15:00:00,27.01,27.05,26.81,26.82,217000.0,27.01,27.05,26.81,26.82,217000.0
2007-08-23 15:30:00,26.82,27.07,26.67,26.95,440800.0,26.82,27.07,26.67,26.95,440800.0
2007-08-24 09:30:00,26.76,26.89,26.72,26.72,185900.0,26.76,26.89,26.72,26.72,185900.0
2007-08-24 10:00:00,26.72,26.8,26.67,26.79,204700.0,26.72,26.8,26.67,26.79,204700.0
2007-08-24 10:30:00,26.79,26.8,26.7,26.71,113100.0,26.79,26.8,26.7,26.71,113100.0
2007-08-24 11:00:00,26.71,26.81,26.67,26.79,129100.0,26.71,26.81,26.67,26.79,129100.0
2007-08-24 11:30:00,26.79,26.99,26.78,26.92,133200.0,26.79,26.99,26.78,26.92,133200.0
2007-08-24 12:00:00,26.93,27.1,26.88,26.99,101900.0,26.93,27.1,26.88,26.99,101900.0
2007-08-24 12:30:00,27.0,27.0,26.9,26.92,35100.0,27.0,27.0,26.9,26.92,35100.0
2007-08-24 13:00:00,26.92,26.99,26.91,26.97,48800.0,26.92,26.99,26.91,26.97,48800.0
2007-08-24 13:30:00,26.98,27.0,26.96,26.99,62100.0,26.98,27.0,26.96,26.99,62100.0
2007-08-24 14:00:00,26.98,26.99,26.93,26.99,88000.0,26.98,26.99,26.93,26.99,88000.0
2007-08-24 14:30:00,26.98,27.1,26.97,27.04,220800.0,26.98,27.1,26.97,27.04,220800.0
2007-08-24 15:00:00,27.04,27.08,26.96,27.07,212400.0,27.04,27.08,26.96,27.07,212400.0
2007-08-24 15:30:00,27.06,27.1,26.97,27.05,221600.0,27.06,27.1,26.97,27.05,221600.0
2007-08-27 09:30:00,26.95,27.12,26.77,27.01,213900.0,26.95,27.12,26.77,27.01,213900.0
2007-08-27 10:00:00,27.02,27.11,26.99,27.05,87700.0,27.02,27.11,26.99,27.05,87700.0
2007-08-27 10:30:00,27.04,27.05,26.97,27.0,61100.0,27.04,27.05,26.97,27.0,61100.0
2007-08-27 11:00:00,27.0,27.02,26.96,26.98,91700.0,27.0,27.02,26.96,26.98,91700.0
2007-08-27 11:30:00,26.97,27.01,26.94,26.97,59900.0,26.97,27.01,26.94,26.97,59900.0
2007-08-27 12:00:00,26.97,27.05,26.97,27.05,52700.0,26.97,27.05,26.97,27.05,52700.0
2007-08-27 12:30:00,27.04,27.07,27.0,27.01,87200.0,27.04,27.07,27.0,27.01,87200.0
2007-08-27 13:00:00,27.0,27.06,27.0,27.01,92500.0,27.0,27.06,27.0,27.01,92500.0
2007-08-27 13:30:00,27.01,27.09,27.01,27.05,79800.0,27.01,27.09,27.01,27.05,79800.0
2007-08-27 14:00:00,27.05,27.13,27.05,27.1,94200.0,27.05,27.13,27.05,27.1,94200.0
2007-08-27 14:30:00,27.1,27.16,27.07,27.09,110900.0,27.1,27.16,27.07,27.09,110900.0
2007-08-27 15:00:00,27.08,27.12,27.06,27.1,53700.0,27.08,27.12,27.06,27.1,53700.0
2007-08-27 15:30:00,27.09,27.15,27.04,27.04,233600.0,27.09,27.15,27.04,27.04,233600.0
2007-08-28 09:30:00,26.86,27.0,26.72,26.85,88800.0,26.86,27.0,26.72,26.85,88800.0
2007-08-28 10:00:00,26.86,26.98,26.78,26.91,117300.0,26.86,26.98,26.78,26.91,117300.0
2007-08-28 10:30:00,26.91,27.07,26.89,26.96,120900.0,26.91,27.07,26.89,26.96,120900.0
2007-08-28 11:00:00,26.95,27.05,26.91,26.98,107200.0,26.95,27.05,26.91,26.98,107200.0
2007-08-28 11:30:00,26.98,27.07,26.96,27.05,194600.0,26.98,27.07,26.96,27.05,194600.0
2007-08-28 12:00:00,27.04,27.2,27.02,27.16,146100.0,27.04,27.2,27.02,27.16,146100.0
2007-08-28 12:30:00,27.15,27.25,27.14,27.18,147000.0,27.15,27.25,27.14,27.18,147000.0
2007-08-28 13:00:00,27.18,27.28,27.17,27.25,147600.0,27.18,27.28,27.17,27.25,147600.0
2007-08-28 13:30:00,27.25,27.29,27.15,27.15,191800.0,27.25,27.29,27.15,27.15,191800.0
2007-08-28 14:00:00,27.16,27.18,27.12,27.15,80000.0,27.16,27.18,27.12,27.15,80000.0
2007-08-28 14:30:00,27.14,27.19,27.02,27.04,72900.0,27.14,27.19,27.02,27.04,72900.0
2007-08-28 15:00:00,27.04,27.07,26.97,26.98,110700.0,27.04,27.07,26.97,26.98,110700.0
2007-08-28 15:30:00,26.98,26.98,26.78,26.8,186600.0,26.98,26.98,26.78,26.8,186600.0
2007-08-29 09:30:00,26.82,27.04,26.65,26.67,68400.0,26.82,27.04,26.65,26.67,68400.0
2007-08-29 10:00:00,26.66,26.91,26.65,26.8,81800.0,26.66,26.91,26.65,26.8,81800.0
2007-08-29 10:30:00,26.81,26.97,26.8,26.96,126300.0,26.81,26.97,26.8,26.96,126300.0
2007-08-29 11:00:00,26.96,27.09,26.96,27.07,83700.0,26.96,27.09,26.96,27.07,83700.0
2007-08-29 11:30:00,27.06,27.19,27.01,27.15,114500.0,27.06,27.19,27.01,27.15,114500.0
2007-08-29 12:00:00,27.16,27.17,27.05,27.07,96800.0,27.16,27.17,27.05,27.07,96800.0
2007-08-29 12:30:00,27.06,27.09,26.96,26.97,53700.0,27.06,27.09,26.96,26.97,53700.0
2007-08-29 13:00:00,26.97,26.99,26.9,26.92,38700.0,26.97,26.99,26.9,26.92,38700.0
2007-08-29 13:30:00,26.91,26.93,26.86,26.89,63400.0,26.91,26.93,26.86,26.89,63400.0
2007-08-29 14:00:00,26.89,27.02,26.89,26.91,51000.0,26.89,27.02,26.89,26.91,51000.0
2007-08-29 14:30:00,26.93,27.0,26.9,26.92,61300.0,26.93,27.0,26.9,26.92,61300.0
2007-08-29 15:00:00,26.93,27.11,26.91,27.11,80000.0,26.93,27.11,26.91,27.11,80000.0
2007-08-29 15:30:00,27.11,27.18,27.1,27.15,118500.0,27.11,27.18,27.1,27.15,118500.0
2007-08-30 09:30:00,26.97,27.09,26.85,27.02,70900.0,26.97,27.09,26.85,27.02,70900.0
2007-08-30 10:00:00,27.02,27.1,26.92,27.02,87200.0,27.02,27.1,26.92,27.02,87200.0
2007-08-30 10:30:00,27.0,27.11,26.99,27.06,52900.0,27.0,27.11,26.99,27.06,52900.0
2007-08-30 11:00:00,27.06,27.27,27.04,27.17,122800.0,27.06,27.27,27.04,27.17,122800.0
2007-08-30 11:30:00,27.19,27.19,27.08,27.08,59700.0,27.19,27.19,27.08,27.08,59700.0
2007-08-30 12:00:00,27.08,27.09,26.9,26.99,81700.0,27.08,27.09,26.9,26.99,81700.0
2007-08-30 12:30:00,26.99,27.06,26.97,27.05,29300.0,26.99,27.06,26.97,27.05,29300.0
2007-08-30 13:00:00,27.06,27.1,26.92,26.92,37700.0,27.06,27.1,26.92,26.92,37700.0
2007-08-30 13:30:00,26.92,27.05,26.9,27.04,51200.0,26.92,27.05,26.9,27.04,51200.0
2007-08-30 14:00:00,27.05,27.09,26.97,26.97,43500.0,27.05,27.09,26.97,26.97,43500.0
2007-08-30 14:30:00,26.97,26.99,26.89,26.93,62600.0,26.97,26.99,26.89,26.93,62600.0
2007-08-30 15:00:00,26.92,27.06,26.92,27.02,65300.0,26.92,27.06,26.92,27.02,65300.0
2007-08-30 15:30:00,27.03,27.03,26.91,27.0,90700.0,27.03,27.03,26.91,27.0,90700.0
2007-08-31 09:30:00,27.02,27.18,27.0,27.15,60400.0,27.02,27.18,27.0,27.15,60400.0
2007-08-31 10:00:00,27.18,27.22,27.03,27.14,59300.0,27.18,27.22,27.03,27.14,59300.0
2007-08-31 10:30:00,27.12,27.27,27.12,27.15,54100.0,27.12,27.27,27.12,27.15,54100.0
2007-08-31 11:00:00,27.15,27.16,27.04,27.05,54000.0,27.15,27.16,27.04,27.05,54000.0
2007-08-31 11:30:00,27.07,27.24,27.06,27.2,23800.0,27.07,27.24,27.06,27.2,23800.0
2007-08-31 12:00:00,27.2,27.24,27.17,27.19,15500.0,27.2,27.24,27.17,27.19,15500.0
2007-08-31 12:30:00,27.19,27.23,27.16,27.17,17700.0,27.19,27.23,27.16,27.17,17700.0
2007-08-31 13:00:00,27.17,27.23,27.15,27.2,22700.0,27.17,27.23,27.15,27.2,22700.0
2007-08-31 13:30:00,27.2,27.23,27.18,27.21,22800.0,27.2,27.23,27.18,27.21,22800.0
2007-08-31 14:00:00,27.22,27.25,27.18,27.2,37200.0,27.22,27.25,27.18,27.2,37200.0
2007-08-31 14:30:00,27.21,27.26,27.2,27.23,51400.0,27.21,27.26,27.2,27.23,51400.0
2007-08-31 15:00:00,27.24,27.33,27.23,27.3,85400.0,27.24,27.33,27.23,27.3,85400.0
2007-08-31 15:30:00,27.3,27.35,27.26,27.32,155600.0,27.3,27.35,27.26,27.32,155600.0
2007-09-04 09:30:00,26.73,26.96,26.52,26.93,267100.0,26.73,26.96,26.52,26.93,267100.0
2007-09-04 10:00:00,26.91,27.04,26.88,26.91,146900.0,26.91,27.04,26.88,26.91,146900.0
2007-09-04 10:30:00,26.92,26.95,26.88,26.91,115800.0,26.92,26.95,26.88,26.91,115800.0
2007-09-04 11:00:00,26.92,26.97,26.89,26.9,69100.0,26.92,26.97,26.89,26.9,69100.0
2007-09-04 11:30:00,26.9,26.93,26.88,26.9,66000.0,26.9,26.93,26.88,26.9,66000.0
2007-09-04 12:00:00,26.91,26.91,26.89,26.9,48900.0,26.91,26.91,26.89,26.9,48900.0
2007-09-04 12:30:00,26.9,26.93,26.9,26.92,39100.0,26.9,26.93,26.9,26.92,39100.0
2007-09-04 13:00:00,26.93,26.96,26.92,26.94,72100.0,26.93,26.96,26.92,26.94,72100.0
2007-09-04 13:30:00,26.94,26.95,26.91,26.91,60700.0,26.94,26.95,26.91,26.91,60700.0
2007-09-04 14:00:00,26.91,26.99,26.89,26.93,80200.0,26.91,26.99,26.89,26.93,80200.0
2007-09-04 14:30:00,26.93,27.03,26.92,27.03,156300.0,26.93,27.03,26.92,27.03,156300.0
2007-09-04 15:00:00,27.03,27.1,27.03,27.09,77200.0,27.03,27.1,27.03,27.09,77200.0
2007-09-04 15:30:00,27.08,27.09,26.87,26.88,125500.0,27.08,27.09,26.87,26.88,125500.0
2007-09-05 09:30:00,26.65,26.95,26.34,26.87,99400.0,26.65,26.95,26.34,26.87,99400.0
2007-09-05 10:00:00,26.87,26.9,26.77,26.88,66400.0,26.87,26.9,26.77,26.88,66400.0
2007-09-05 10:30:00,26.87,26.95,26.86,26.93,36400.0,26.87,26.95,26.86,26.93,36400.0
2007-09-05 11:00:00,26.93,26.94,26.89,26.93,87900.0,26.93,26.94,26.89,26.93,87900.0
2007-09-05 11:30:00,26.93,26.95,26.9,26.9,41100.0,26.93,26.95,26.9,26.9,41100.0
2007-09-05 12:00:00,26.91,27.0,26.9,26.98,89300.0,26.91,27.0,26.9,26.98,89300.0
2007-09-05 12:30:00,26.98,26.99,26.91,26.95,72100.0,26.98,26.99,26.91,26.95,72100.0
2007-09-05 13:00:00,26.95,26.99,26.9,26.92,46900.0,26.95,26.99,26.9,26.92,46900.0
2007-09-05 13:30:00,26.92,26.94,26.86,26.91,36500.0,26.92,26.94,26.86,26.91,36500.0
2007-09-05 14:00:00,26.91,26.94,26.83,26.84,62400.0,26.91,26.94,26.83,26.84,62400.0
2007-09-05 14:30:00,26.83,26.99,26.8,26.98,73600.0,26.83,26.99,26.8,26.98,73600.0
2007-09-05 15:00:00,26.98,27.1,26.96,27.05,122700.0,26.98,27.1,26.96,27.05,122700.0
2007-09-05 15:30:00,27.05,27.05,26.72,26.72,478700.0,27.05,27.05,26.72,26.72,478700.0
2007-09-06 09:30:00,26.8,26.95,26.74,26.84,39300.0,26.8,26.95,26.74,26.84,39300.0
2007-09-06 10:00:00,26.86,26.89,26.73,26.73,47300.0,26.86,26.89,26.73,26.73,47300.0
2007-09-06 10:30:00,26.73,26.82,26.73,26.8,55500.0,26.73,26.82,26.73,26.8,55500.0
2007-09-06 11:00:00,26.79,27.0,26.76,26.96,60300.0,26.79,27.0,26.76,26.96,60300.0
2007-09-06 11:30:00,26.96,27.13,26.96,27.1,53100.0,26.96,27.13,26.96,27.1,53100.0
2007-09-06 12:00:00,27.1,27.15,27.04,27.08,42400.0,27.1,27.15,27.04,27.08,42400.0
2007-09-06 12:30:00,27.07,27.08,27.03,27.07,44100.0,27.07,27.08,27.03,27.07,44100.0
2007-09-06 13:00:00,27.07,27.08,26.94,27.01,33800.0,27.07,27.08,26.94,27.01,33800.0
2007-09-06 13:30:00,27.0,27.04,26.95,27.04,43300.0,27.0,27.04,26.95,27.04,43300.0
2007-09-06 14:00:00,27.03,27.09,27.0,27.05,69800.0,27.03,27.09,27.0,27.05,69800.0
2007-09-06 14:30:00,27.04,27.07,27.02,27.04,67100.0,27.04,27.07,27.02,27.04,67100.0
2007-09-06 15:00:00,27.04,27.12,27.04,27.08,117100.0,27.04,27.12,27.04,27.08,117100.0
2007-09-06 15:30:00,27.08,27.11,27.05,27.11,206600.0,27.08,27.11,27.05,27.11,206600.0
2007-09-07 09:30:00,26.93,26.95,26.63,26.74,106600.0,26.93,26.95,26.63,26.74,106600.0
2007-09-07 10:00:00,26.71,26.8,26.6,26.75,73300.0,26.71,26.8,26.6,26.75,73300.0
2007-09-07 10:30:00,26.77,26.79,26.65,26.69,52500.0,26.77,26.79,26.65,26.69,52500.0
2007-09-07 11:00:00,26.69,26.77,26.65,26.66,93800.0,26.69,26.77,26.65,26.66,93800.0
2007-09-07 11:30:00,26.66,26.92,26.65,26.89,73200.0,26.66,26.92,26.65,26.89,73200.0
2007-09-07 12:00:00,26.9,26.95,26.88,26.89,41200.0,26.9,26.95,26.88,26.89,41200.0
2007-09-07 12:30:00,26.9,26.91,26.83,26.83,47600.0,26.9,26.91,26.83,26.83,47600.0
2007-09-07 13:00:00,26.83,26.94,26.83,26.85,29400.0,26.83,26.94,26.83,26.85,29400.0
2007-09-07 13:30:00,26.86,26.92,26.7,26.71,49400.0,26.86,26.92,26.7,26.71,49400.0
2007-09-07 14:00:00,26.72,26.73,26.65,26.7,45700.0,26.72,26.73,26.65,26.7,45700.0
2007-09-07 14:30:00,26.71,26.73,26.6,26.63,31700.0,26.71,26.73,26.6,26.63,31700.0
2007-09-07 15:00:00,26.62,26.76,26.6,26.68,65500.0,26.62,26.76,26.6,26.68,65500.0
2007-09-07 15:30:00,26.68,26.78,26.64,26.71,92400.0,26.68,26.78,26.64,26.71,92400.0
2007-09-10 09:30:00,26.77,26.89,26.39,26.4,58100.0,26.77,26.89,26.39,26.4,58100.0
2007-09-10 10:00:00,26.4,26.5,26.26,26.34,41300.0,26.4,26.5,26.26,26.34,41300.0
2007-09-10 10:30:00,26.36,26.43,26.29,26.41,44500.0,26.36,26.43,26.29,26.41,44500.0
2007-09-10 11:00:00,26.41,26.48,26.35,26.44,37600.0,26.41,26.48,26.35,26.44,37600.0
2007-09-10 11:30:00,26.43,26.49,26.36,26.43,41000.0,26.43,26.49,26.36,26.43,41000.0
2007-09-10 12:00:00,26.44,26.52,26.4,26.51,26500.0,26.44,26.52,26.4,26.51,26500.0
2007-09-10 12:30:00,26.52,26.55,26.39,26.43,30500.0,26.52,26.55,26.39,26.43,30500.0
2007-09-10 13:00:00,26.42,26.51,26.41,26.44,27900.0,26.42,26.51,26.41,26.44,27900.0
2007-09-10 13:30:00,26.45,26.54,26.45,26.48,20400.0,26.45,26.54,26.45,26.48,20400.0
2007-09-10 14:00:00,26.48,26.49,26.4,26.46,37300.0,26.48,26.49,26.4,26.46,37300.0
2007-09-10 14:30:00,26.47,26.6,26.44,26.47,56900.0,26.47,26.6,26.44,26.47,56900.0
2007-09-10 15:00:00,26.47,26.63,26.42,26.6,98400.0,26.47,26.63,26.42,26.6,98400.0
2007-09-10 15:30:00,26.6,26.6,26.39,26.42,103800.0,26.6,26.6,26.39,26.42,103800.0
2007-09-11 09:30:00,26.46,26.48,26.24,26.32,59200.0,26.46,26.48,26.24,26.32,59200.0
2007-09-11 10:00:00,26.33,26.41,26.28,26.35,58800.0,26.33,26.41,26.28,26.35,58800.0
2007-09-11 10:30:00,26.36,26.36,26.28,26.29,60100.0,26.36,26.36,26.28,26.29,60100.0
2007-09-11 11:00:00,26.29,26.41,26.23,26.4,65100.0,26.29,26.41,26.23,26.4,65100.0
2007-09-11 11:30:00,26.4,26.44,26.32,26.32,54200.0,26.4,26.44,26.32,26.32,54200.0
2007-09-11 12:00:00,26.33,26.42,26.22,26.42,55700.0,26.33,26.42,26.22,26.42,55700.0
2007-09-11 12:30:00,26.42,26.47,26.38,26.47,37900.0,26.42,26.47,26.38,26.47,37900.0
2007-09-11 13:00:00,26.47,26.53,26.37,26.38,60500.0,26.47,26.53,26.37,26.38,60500.0
2007-09-11 13:30:00,26.37,26.45,26.35,26.41,34600.0,26.37,26.45,26.35,26.41,34600.0
2007-09-11 14:00:00,26.41,26.53,26.41,26.49,42700.0,26.41,26.53,26.41,26.49,42700.0
2007-09-11 14:30:00,26.5,26.51,26.33,26.43,58100.0,26.5,26.51,26.33,26.43,58100.0
2007-09-11 15:00:00,26.43,26.54,26.37,26.52,57100.0,26.43,26.54,26.37,26.52,57100.0
2007-09-11 15:30:00,26.53,26.56,26.37,26.48,92200.0,26.53,26.56,26.37,26.48,92200.0
2007-09-12 09:30:00,26.51,26.58,26.34,26.48,37700.0,26.51,26.58,26.34,26.48,37700.0
2007-09-12 10:00:00,26.48,26.54,26.41,26.53,29800.0,26.48,26.54,26.41,26.53,29800.0
2007-09-12 10:30:00,26.53,26.59,26.45,26.47,31700.0,26.53,26.59,26.45,26.47,31700.0
2007-09-12 11:00:00,26.47,26.78,26.47,26.69,54500.0,26.47,26.78,26.47,26.69,54500.0
2007-09-12 11:30:00,26.69,26.69,26.57,26.58,34500.0,26.69,26.69,26.57,26.58,34500.0
2007-09-12 12:00:00,26.59,26.68,26.54,26.57,28100.0,26.59,26.68,26.54,26.57,28100.0
2007-09-12 12:30:00,26.57,26.64,26.5,26.6,25800.0,26.57,26.64,26.5,26.6,25800.0
2007-09-12 13:00:00,26.6,26.67,26.54,26.62,32800.0,26.6,26.67,26.54,26.62,32800.0
2007-09-12 13:30:00,26.62,26.63,26.51,26.6,45000.0,26.62,26.63,26.51,26.6,45000.0
2007-09-12 14:00:00,26.61,26.84,26.61,26.72,46900.0,26.61,26.84,26.61,26.72,46900.0
2007-09-12 14:30:00,26.72,26.79,26.69,26.76,57100.0,26.72,26.79,26.69,26.76,57100.0
2007-09-12 15:00:00,26.77,26.8,26.71,26.73,48600.0,26.77,26.8,26.71,26.73,48600.0
2007-09-12 15:30:00,26.73,26.75,26.62,26.65,85600.0,26.73,26.75,26.62,26.65,85600.0
2007-09-13 09:30:00,26.84,26.84,26.38,26.52,51000.0,26.84,26.84,26.38,26.52,51000.0
2007-09-13 10:00:00,26.52,26.53,26.32,26.36,110900.0,26.52,26.53,26.32,26.36,110900.0
2007-09-13 10:30:00,26.36,26.42,26.35,26.39,58100.0,26.36,26.42,26.35,26.39,58100.0
2007-09-13 11:00:00,26.39,26.4,26.34,26.37,62100.0,26.39,26.4,26.34,26.37,62100.0
2007-09-13 11:30:00,26.35,26.37,26.31,26.34,25500.0,26.35,26.37,26.31,26.34,25500.0
2007-09-13 12:00:00,26.34,26.35,26.27,26.32,26300.0,26.34,26.35,26.27,26.32,26300.0
2007-09-13 12:30:00,26.32,26.32,26.24,26.28,33800.0,26.32,26.32,26.24,26.28,33800.0
2007-09-13 13:00:00,26.29,26.5,26.28,26.49,54800.0,26.29,26.5,26.28,26.49,54800.0
2007-09-13 13:30:00,26.49,26.51,26.48,26.49,38900.0,26.49,26.51,26.48,26.49,38900.0
2007-09-13 14:00:00,26.49,26.5,26.44,26.48,36500.0,26.49,26.5,26.44,26.48,36500.0
2007-09-13 14:30:00,26.47,26.52,26.46,26.49,64400.0,26.47,26.52,26.46,26.49,64400.0
2007-09-13 15:00:00,26.49,26.53,26.45,26.48,74000.0,26.49,26.53,26.45,26.48,74000.0
2007-09-13 15:30:00,26.48,26.5,26.36,26.44,86500.0,26.48,26.5,26.36,26.44,86500.0
2007-09-14 09:30:00,26.12,26.25,26.05,26.25,48300.0,26.12,26.25,26.05,26.25,48300.0
2007-09-14 10:00:00,26.26,26.29,26.23,26.26,38300.0,26.26,26.29,26.23,26.26,38300.0
2007-09-14 10:30:00,26.27,26.31,26.24,26.27,24300.0,26.27,26.31,26.24,26.27,24300.0
2007-09-14 11:00:00,26.28,26.28,26.13,26.13,31300.0,26.28,26.28,26.13,26.13,31300.0
2007-09-14 11:30:00,26.15,26.18,26.03,26.03,76600.0,26.15,26.18,26.03,26.03,76600.0
2007-09-14 12:00:00,26.05,26.05,25.92,25.95,89400.0,26.05,26.05,25.92,25.95,89400.0
2007-09-14 12:30:00,25.96,25.96,25.88,25.88,54900.0,25.96,25.96,25.88,25.88,54900.0
2007-09-14 13:00:00,25.89,25.94,25.88,25.94,48100.0,25.89,25.94,25.88,25.94,48100.0
2007-09-14 13:30:00,25.94,26.0,25.92,25.97,150300.0,25.94,26.0,25.92,25.97,150300.0
2007-09-14 14:00:00,25.97,26.0,25.92,25.95,78200.0,25.97,26.0,25.92,25.95,78200.0
2007-09-14 14:30:00,25.94,25.94,25.71,25.76,108100.0,25.94,25.94,25.71,25.76,108100.0
2007-09-14 15:00:00,25.77,25.97,25.77,25.96,60600.0,25.77,25.97,25.77,25.96,60600.0
2007-09-14 15:30:00,25.95,26.0,25.88,25.9,159900.0,25.95,26.0,25.88,25.9,159900.0
2007-09-17 09:30:00,25.87,26.05,25.75,25.96,219900.0,25.87,26.05,25.75,25.96,219900.0
2007-09-17 10:00:00,25.96,26.0,25.71,25.73,158500.0,25.96,26.0,25.71,25.73,158500.0
2007-09-17 10:30:00,25.75,25.75,25.63,25.66,74600.0,25.75,25.75,25.63,25.66,74600.0
2007-09-17 11:00:00,25.66,25.79,25.65,25.78,57000.0,25.66,25.79,25.65,25.78,57000.0
2007-09-17 11:30:00,25.79,25.81,25.76,25.8,37000.0,25.79,25.81,25.76,25.8,37000.0
2007-09-17 12:00:00,25.8,25.81,25.7,25.8,50200.0,25.8,25.81,25.7,25.8,50200.0
2007-09-17 12:30:00,25.8,25.81,25.79,25.79,35700.0,25.8,25.81,25.79,25.79,35700.0
2007-09-17 13:00:00,25.8,25.81,25.78,25.8,44900.0,25.8,25.81,25.78,25.8,44900.0
2007-09-17 13:30:00,25.8,25.83,25.77,25.78,43000.0,25.8,25.83,25.77,25.78,43000.0
2007-09-17 14:00:00,25.78,25.81,25.77,25.8,57300.0,25.78,25.81,25.77,25.8,57300.0
2007-09-17 14:30:00,25.8,25.93,25.79,25.92,64400.0,25.8,25.93,25.79,25.92,64400.0
2007-09-17 15:00:00,25.92,25.94,25.89,25.93,83600.0,25.92,25.94,25.89,25.93,83600.0
2007-09-17 15:30:00,25.93,25.95,25.81,25.93,132100.0,25.93,25.95,25.81,25.93,132100.0
2007-09-18 09:30:00,26.04,26.07,25.62,25.66,78500.0,26.04,26.07,25.62,25.66,78500.0
2007-09-18 10:00:00,25.66,25.82,25.61,25.76,48500.0,25.66,25.82,25.61,25.76,48500.0
2007-09-18 10:30:00,25.78,25.8,25.74,25.78,26500.0,25.78,25.8,25.74,25.78,26500.0
2007-09-18 11:00:00,25.77,25.87,25.74,25.77,54300.0,25.77,25.87,25.74,25.77,54300.0
2007-09-18 11:30:00,25.78,25.78,25.72,25.74,19500.0,25.78,25.78,25.72,25.74,19500.0
2007-09-18 12:00:00,25.75,25.75,25.69,25.7,36200.0,25.75,25.75,25.69,25.7,36200.0
2007-09-18 12:30:00,25.7,25.7,25.63,25.67,45700.0,25.7,25.7,25.63,25.67,45700.0
2007-09-18 13:00:00,25.66,25.7,25.66,25.7,44400.0,25.66,25.7,25.66,25.7,44400.0
2007-09-18 13:30:00,25.7,25.73,25.68,25.7,51800.0,25.7,25.73,25.68,25.7,51800.0
2007-09-18 14:00:00,25.72,26.08,25.68,25.95,95000.0,25.72,26.08,25.68,25.95,95000.0
2007-09-18 14:30:00,25.97,26.19,25.97,26.06,71900.0,25.97,26.19,25.97,26.06,71900.0
2007-09-18 15:00:00,26.06,26.21,25.99,26.14,64600.0,26.06,26.21,25.99,26.14,64600.0
2007-09-18 15:30:00,26.14,26.46,26.1,26.45,246700.0,26.14,26.46,26.1,26.45,246700.0
2007-09-19 09:30:00,26.49,26.64,26.31,26.62,71700.0,26.49,26.64,26.31,26.62,71700.0
2007-09-19 10:00:00,26.63,26.7,26.58,26.68,82700.0,26.63,26.7,26.58,26.68,82700.0
2007-09-19 10:30:00,26.66,26.9,26.65,26.87,77400.0,26.66,26.9,26.65,26.87,77400.0
2007-09-19 11:00:00,26.88,26.9,26.66,26.67,53000.0,26.88,26.9,26.66,26.67,53000.0
2007-09-19 11:30:00,26.68,26.68,26.55,26.66,54000.0,26.68,26.68,26.55,26.66,54000.0
2007-09-19 12:00:00,26.66,26.78,26.65,26.73,37200.0,26.66,26.78,26.65,26.73,37200.0
2007-09-19 12:30:00,26.73,26.75,26.62,26.64,39500.0,26.73,26.75,26.62,26.64,39500.0
2007-09-19 13:00:00,26.64,26.65,26.49,26.52,41500.0,26.64,26.65,26.49,26.52,41500.0
2007-09-19 13:30:00,26.52,26.54,26.44,26.44,49900.0,26.52,26.54,26.44,26.44,49900.0
2007-09-19 14:00:00,26.45,26.48,26.32,26.43,48900.0,26.45,26.48,26.32,26.43,48900.0
2007-09-19 14:30:00,26.43,26.56,26.42,26.54,50800.0,26.43,26.56,26.42,26.54,50800.0
2007-09-19 15:00:00,26.54,26.68,26.53,26.62,74900.0,26.54,26.68,26.53,26.62,74900.0
2007-09-19 15:30:00,26.62,26.62,26.49,26.51,82000.0,26.62,26.62,26.49,26.51,82000.0
2007-09-20 09:30:00,26.42,26.49,26.31,26.36,31300.0,26.42,26.49,26.31,26.36,31300.0
2007-09-20 10:00:00,26.4,26.5,26.21,26.29,35000.0,26.4,26.5,26.21,26.29,35000.0
2007-09-20 10:30:00,26.28,26.36,26.24,26.35,23500.0,26.28,26.36,26.24,26.35,23500.0
2007-09-20 11:00:00,26.35,26.42,26.33,26.41,26600.0,26.35,26.42,26.33,26.41,26600.0
2007-09-20 11:30:00,26.4,26.48,26.39,26.48,26700.0,26.4,26.48,26.39,26.48,26700.0
2007-09-20 12:00:00,26.48,26.52,26.45,26.45,29100.0,26.48,26.52,26.45,26.45,29100.0
2007-09-20 12:30:00,26.43,26.48,26.37,26.47,15300.0,26.43,26.48,26.37,26.47,15300.0
2007-09-20 13:00:00,26.47,26.48,26.35,26.37,19000.0,26.47,26.48,26.35,26.37,19000.0
2007-09-20 13:30:00,26.38,26.47,26.36,26.46,33300.0,26.38,26.47,26.36,26.46,33300.0
2007-09-20 14:00:00,26.47,26.47,26.38,26.4,31400.0,26.47,26.47,26.38,26.4,31400.0
2007-09-20 14:30:00,26.4,26.45,26.34,26.4,35600.0,26.4,26.45,26.34,26.4,35600.0
2007-09-20 15:00:00,26.4,26.48,26.35,26.44,42400.0,26.4,26.48,26.35,26.44,42400.0
2007-09-20 15:30:00,26.44,26.49,26.38,26.38,68800.0,26.44,26.49,26.38,26.38,68800.0
2007-09-21 09:30:00,26.58,26.58,26.19,26.19,273500.0,26.58,26.58,26.19,26.19,273500.0
2007-09-21 10:00:00,26.2,26.35,26.16,26.17,24400.0,26.2,26.35,26.16,26.17,24400.0
2007-09-21 10:30:00,26.15,26.29,26.12,26.26,30100.0,26.15,26.29,26.12,26.26,30100.0
2007-09-21 11:00:00,26.24,26.37,26.24,26.36,35800.0,26.24,26.37,26.24,26.36,35800.0
2007-09-21 11:30:00,26.36,26.37,26.25,26.28,26500.0,26.36,26.37,26.25,26.28,26500.0
2007-09-21 12:00:00,26.28,26.29,26.19,26.19,29300.0,26.28,26.29,26.19,26.19,29300.0
2007-09-21 12:30:00,26.19,26.31,26.18,26.3,47200.0,26.19,26.31,26.18,26.3,47200.0
2007-09-21 13:00:00,26.3,26.32,26.3,26.31,29300.0,26.3,26.32,26.3,26.31,29300.0
2007-09-21 13:30:00,26.31,26.33,26.3,26.3,18500.0,26.31,26.33,26.3,26.3,18500.0
2007-09-21 14:00:00,26.3,26.37,26.3,26.35,26000.0,26.3,26.37,26.3,26.35,26000.0
2007-09-21 14:30:00,26.35,26.39,26.35,26.38,37500.0,26.35,26.39,26.35,26.38,37500.0
2007-09-21 15:00:00,26.37,26.46,26.35,26.44,35000.0,26.37,26.46,26.35,26.44,35000.0
2007-09-21 15:30:00,26.45,26.46,26.43,26.43,83000.0,26.45,26.46,26.43,26.43,83000.0
2007-09-24 09:30:00,26.39,26.39,26.13,26.25,105400.0,26.39,26.39,26.13,26.25,105400.0
2007-09-24 10:00:00,26.25,26.32,26.23,26.3,91400.0,26.25,26.32,26.23,26.3,91400.0
2007-09-24 10:30:00,26.3,26.31,26.2,26.25,103900.0,26.3,26.31,26.2,26.25,103900.0
2007-09-24 11:00:00,26.24,26.36,26.24,26.35,73200.0,26.24,26.36,26.24,26.35,73200.0
2007-09-24 11:30:00,26.34,26.38,26.32,26.32,68300.0,26.34,26.38,26.32,26.32,68300.0
2007-09-24 12:00:00,26.31,26.38,26.3,26.35,32600.0,26.31,26.38,26.3,26.35,32600.0
2007-09-24 12:30:00,26.36,26.4,26.3,26.3,37200.0,26.36,26.4,26.3,26.3,37200.0
2007-09-24 13:00:00,26.3,26.38,26.27,26.33,59800.0,26.3,26.38,26.27,26.33,59800.0
2007-09-24 13:30:00,26.33,26.33,26.2,26.29,92100.0,26.33,26.33,26.2,26.29,92100.0
2007-09-24 14:00:00,26.29,26.3,26.25,26.29,77000.0,26.29,26.3,26.25,26.29,77000.0
2007-09-24 14:30:00,26.28,26.28,26.18,26.23,40600.0,26.28,26.28,26.18,26.23,40600.0
2007-09-24 15:00:00,26.23,26.25,26.17,26.25,52800.0,26.23,26.25,26.17,26.25,52800.0
2007-09-24 15:30:00,26.25,26.27,26.14,26.25,154800.0,26.25,26.27,26.14,26.25,154800.0
2007-09-25 09:30:00,26.03,26.22,26.02,26.1,54100.0,26.03,26.22,26.02,26.1,54100.0
2007-09-25 10:00:00,26.1,26.35,25.99,26.27,96900.0,26.1,26.35,25.99,26.27,96900.0
2007-09-25 10:30:00,26.27,26.48,26.27,26.31,59400.0,26.27,26.48,26.27,26.31,59400.0
2007-09-25 11:00:00,26.31,26.39,26.25,26.31,41000.0,26.31,26.39,26.25,26.31,41000.0
2007-09-25 11:30:00,26.34,26.4,26.3,26.4,42200.0,26.34,26.4,26.3,26.4,42200.0
2007-09-25 12:00:00,26.4,26.4,26.3,26.34,30800.0,26.4,26.4,26.3,26.34,30800.0
2007-09-25 12:30:00,26.37,26.38,26.27,26.36,35400.0,26.37,26.38,26.27,26.36,35400.0
2007-09-25 13:00:00,26.37,26.44,26.35,26.39,42400.0,26.37,26.44,26.35,26.39,42400.0
2007-09-25 13:30:00,26.39,26.39,26.31,26.32,63400.0,26.39,26.39,26.31,26.32,63400.0
2007-09-25 14:00:00,26.32,26.37,26.3,26.36,35800.0,26.32,26.37,26.3,26.36,35800.0
2007-09-25 14:30:00,26.34,26.41,26.32,26.38,32900.0,26.34,26.41,26.32,26.38,32900.0
2007-09-25 15:00:00,26.38,26.45,26.3,26.33,42800.0,26.38,26.45,26.3,26.33,42800.0
2007-09-25 15:30:00,26.32,26.36,26.14,26.36,129800.0,26.32,26.36,26.14,26.36,129800.0
2007-09-26 09:30:00,26.44,26.5,26.28,26.4,35600.0,26.44,26.5,26.28,26.4,35600.0
2007-09-26 10:00:00,26.4,26.63,26.35,26.56,36600.0,26.4,26.63,26.35,26.56,36600.0
2007-09-26 10:30:00,26.56,26.56,26.37,26.49,41900.0,26.56,26.56,26.37,26.49,41900.0
2007-09-26 11:00:00,26.5,26.69,26.46,26.59,34100.0,26.5,26.69,26.46,26.59,34100.0
2007-09-26 11:30:00,26.61,26.61,26.49,26.52,88100.0,26.61,26.61,26.49,26.52,88100.0
2007-09-26 12:00:00,26.51,26.54,26.47,26.5,55500.0,26.51,26.54,26.47,26.5,55500.0
2007-09-26 12:30:00,26.51,26.53,26.47,26.5,52000.0,26.51,26.53,26.47,26.5,52000.0
2007-09-26 13:00:00,26.51,26.55,26.44,26.51,56500.0,26.51,26.55,26.44,26.51,56500.0
2007-09-26 13:30:00,26.51,26.52,26.26,26.28,68600.0,26.51,26.52,26.26,26.28,68600.0
2007-09-26 14:00:00,26.3,26.48,26.26,26.41,40500.0,26.3,26.48,26.26,26.41,40500.0
2007-09-26 14:30:00,26.41,26.49,26.36,26.42,30700.0,26.41,26.49,26.36,26.42,30700.0
2007-09-26 15:00:00,26.42,26.55,26.4,26.43,51100.0,26.42,26.55,26.4,26.43,51100.0
2007-09-26 15:30:00,26.41,26.44,26.33,26.44,118100.0,26.41,26.44,26.33,26.44,118100.0
2007-09-27 09:30:00,26.49,26.54,26.25,26.41,12000.0,26.49,26.54,26.25,26.41,12000.0
2007-09-27 10:00:00,26.4,26.76,26.39,26.75,45700.0,26.4,26.76,26.39,26.75,45700.0
2007-09-27 10:30:00,26.74,26.88,26.72,26.79,65100.0,26.74,26.88,26.72,26.79,65100.0
2007-09-27 11:00:00,26.77,26.81,26.73,26.8,32200.0,26.77,26.81,26.73,26.8,32200.0
2007-09-27 11:30:00,26.8,26.84,26.77,26.82,39900.0,26.8,26.84,26.77,26.82,39900.0
2007-09-27 12:00:00,26.82,26.9,26.78,26.89,32800.0,26.82,26.9,26.78,26.89,32800.0
2007-09-27 12:30:00,26.9,26.9,26.85,26.86,21800.0,26.9,26.9,26.85,26.86,21800.0
2007-09-27 13:00:00,26.86,26.88,26.8,26.82,24700.0,26.86,26.88,26.8,26.82,24700.0
2007-09-27 13:30:00,26.82,26.89,26.81,26.87,33000.0,26.82,26.89,26.81,26.87,33000.0
2007-09-27 14:00:00,26.88,26.95,26.88,26.89,57200.0,26.88,26.95,26.88,26.89,57200.0
2007-09-27 14:30:00,26.9,26.92,26.85,26.92,31700.0,26.9,26.92,26.85,26.92,31700.0
2007-09-27 15:00:00,26.92,26.99,26.82,26.97,49300.0,26.92,26.99,26.82,26.97,49300.0
2007-09-27 15:30:00,26.98,26.99,26.94,26.99,73200.0,26.98,26.99,26.94,26.99,73200.0
2007-09-28 09:30:00,27.0,27.07,26.86,27.03,173400.0,27.0,27.07,26.86,27.03,173400.0
2007-09-28 10:00:00,27.04,27.08,26.91,26.92,112800.0,27.04,27.08,26.91,26.92,112800.0
2007-09-28 10:30:00,26.92,27.1,26.83,27.03,158800.0,26.92,27.1,26.83,27.03,158800.0
2007-09-28 11:00:00,27.05,27.05,26.99,26.99,80600.0,27.05,27.05,26.99,26.99,80600.0
2007-09-28 11:30:00,26.98,27.03,26.93,27.0,42100.0,26.98,27.03,26.93,27.0,42100.0
2007-09-28 12:00:00,27.0,27.03,26.9,26.96,44000.0,27.0,27.03,26.9,26.96,44000.0
2007-09-28 12:30:00,26.96,27.03,26.96,26.99,25100.0,26.96,27.03,26.96,26.99,25100.0
2007-09-28 13:00:00,26.98,27.09,26.95,27.07,95600.0,26.98,27.09,26.95,27.07,95600.0
2007-09-28 13:30:00,27.07,27.1,26.98,27.0,24500.0,27.07,27.1,26.98,27.0,24500.0
2007-09-28 14:00:00,27.02,27.02,26.9,26.95,38700.0,27.02,27.02,26.9,26.95,38700.0
2007-09-28 14:30:00,26.94,27.0,26.91,26.95,26100.0,26.94,27.0,26.91,26.95,26100.0
2007-09-28 15:00:00,26.97,26.98,26.86,26.92,51500.0,26.97,26.98,26.86,26.92,51500.0
2007-09-28 15:30:00,26.93,27.1,26.93,27.08,79800.0,26.93,27.1,26.93,27.08,79800.0
2007-10-01 09:30:00,27.01,27.28,26.98,27.28,83600.0,27.01,27.28,26.98,27.28,83600.0
2007-10-01 10:00:00,27.28,27.44,27.27,27.41,110700.0,27.28,27.44,27.27,27.41,110700.0
2007-10-01 10:30:00,27.39,27.42,27.15,27.15,60900.0,27.39,27.42,27.15,27.15,60900.0
2007-10-01 11:00:00,27.16,27.37,27.12,27.21,53100.0,27.16,27.37,27.12,27.21,53100.0
2007-10-01 11:30:00,27.23,27.28,27.13,27.25,32500.0,27.23,27.28,27.13,27.25,32500.0
2007-10-01 12:00:00,27.24,27.24,27.17,27.19,30800.0,27.24,27.24,27.17,27.19,30800.0
2007-10-01 12:30:00,27.19,27.19,27.04,27.06,31700.0,27.19,27.19,27.04,27.06,31700.0
2007-10-01 13:00:00,27.06,27.12,27.06,27.12,32200.0,27.06,27.12,27.06,27.12,32200.0
2007-10-01 13:30:00,27.12,27.17,27.09,27.1,26400.0,27.12,27.17,27.09,27.1,26400.0
2007-10-01 14:00:00,27.1,27.15,27.07,27.07,33100.0,27.1,27.15,27.07,27.07,33100.0
2007-10-01 14:30:00,27.08,27.12,27.0,27.09,45000.0,27.08,27.12,27.0,27.09,45000.0
2007-10-01 15:00:00,27.07,27.1,27.04,27.09,35200.0,27.07,27.1,27.04,27.09,35200.0
2007-10-01 15:30:00,27.1,27.51,26.97,27.5,505600.0,27.1,27.51,26.97,27.5,505600.0
2007-10-02 09:30:00,27.35,27.72,27.35,27.53,131800.0,27.35,27.72,27.35,27.53,131800.0
2007-10-02 10:00:00,27.53,27.61,27.37,27.45,82900.0,27.53,27.61,27.37,27.45,82900.0
2007-10-02 10:30:00,27.42,27.45,27.35,27.44,69100.0,27.42,27.45,27.35,27.44,69100.0
2007-10-02 11:00:00,27.45,27.47,27.39,27.43,55500.0,27.45,27.47,27.39,27.43,55500.0
2007-10-02 11:30:00,27.45,27.46,27.36,27.39,54500.0,27.45,27.46,27.36,27.39,54500.0
2007-10-02 12:00:00,27.38,27.39,27.29,27.31,26000.0,27.38,27.39,27.29,27.31,26000.0
2007-10-02 12:30:00,27.3,27.34,27.26,27.32,45500.0,27.3,27.34,27.26,27.32,45500.0
2007-10-02 13:00:00,27.31,27.38,27.31,27.35,33800.0,27.31,27.38,27.31,27.35,33800.0
2007-10-02 13:30:00,27.33,27.44,27.33,27.4,33700.0,27.33,27.44,27.33,27.4,33700.0
2007-10-02 14:00:00,27.39,27.4,27.35,27.38,33300.0,27.39,27.4,27.35,27.38,33300.0
2007-10-02 14:30:00,27.37,27.37,27.33,27.37,34700.0,27.37,27.37,27.33,27.37,34700.0
2007-10-02 15:00:00,27.36,27.38,27.31,27.32,50000.0,27.36,27.38,27.31,27.32,50000.0
2007-10-02 15:30:00,27.32,27.33,27.15,27.23,217900.0,27.32,27.33,27.15,27.23,217900.0
2007-10-03 09:30:00,27.14,27.14,26.85,26.86,84700.0,27.14,27.14,26.85,26.86,84700.0
2007-10-03 10:00:00,26.87,26.95,26.86,26.92,40900.0,26.87,26.95,26.86,26.92,40900.0
2007-10-03 10:30:00,26.93,26.95,26.74,26.77,47100.0,26.93,26.95,26.74,26.77,47100.0
2007-10-03 11:00:00,26.77,26.78,26.69,26.71,34300.0,26.77,26.78,26.69,26.71,34300.0
2007-10-03 11:30:00,26.7,26.81,26.7,26.79,79400.0,26.7,26.81,26.7,26.79,79400.0
2007-10-03 12:00:00,26.79,26.83,26.78,26.81,33300.0,26.79,26.83,26.78,26.81,33300.0
2007-10-03 12:30:00,26.8,26.82,26.79,26.81,136500.0,26.8,26.82,26.79,26.81,136500.0
2007-10-03 13:00:00,26.8,26.81,26.75,26.75,61100.0,26.8,26.81,26.75,26.75,61100.0
2007-10-03 13:30:00,26.75,26.77,26.7,26.72,108900.0,26.75,26.77,26.7,26.72,108900.0
2007-10-03 14:00:00,26.72,26.75,26.65,26.73,48800.0,26.72,26.75,26.65,26.73,48800.0
2007-10-03 14:30:00,26.72,26.89,26.72,26.86,67000.0,26.72,26.89,26.72,26.86,67000.0
2007-10-03 15:00:00,26.86,27.02,26.85,27.01,103000.0,26.86,27.02,26.85,27.01,103000.0
2007-10-03 15:30:00,27.02,27.37,27.0,27.35,284700.0,27.02,27.37,27.0,27.35,284700.0
2007-10-04 09:30:00,27.23,27.3,27.1,27.16,45100.0,27.23,27.3,27.1,27.16,45100.0
2007-10-04 10:00:00,27.15,27.28,26.93,26.94,93600.0,27.15,27.28,26.93,26.94,93600.0
2007-10-04 10:30:00,26.95,27.0,26.88,26.99,77100.0,26.95,27.0,26.88,26.99,77100.0
2007-10-04 11:00:00,26.99,27.08,26.97,27.07,32100.0,26.99,27.08,26.97,27.07,32100.0
2007-10-04 11:30:00,27.06,27.07,26.95,26.98,44800.0,27.06,27.07,26.95,26.98,44800.0
2007-10-04 12:00:00,26.99,27.0,26.92,26.96,30700.0,26.99,27.0,26.92,26.96,30700.0
2007-10-04 12:30:00,26.94,26.99,26.94,26.98,30600.0,26.94,26.99,26.94,26.98,30600.0
2007-10-04 13:00:00,26.97,27.0,26.94,27.0,37100.0,26.97,27.0,26.94,27.0,37100.0
2007-10-04 13:30:00,26.99,27.01,26.93,26.96,32700.0,26.99,27.01,26.93,26.96,32700.0
2007-10-04 14:00:00,26.97,26.98,26.91,26.91,43100.0,26.97,26.98,26.91,26.91,43100.0
2007-10-04 14:30:00,26.9,26.95,26.9,26.94,32700.0,26.9,26.95,26.9,26.94,32700.0
2007-10-04 15:00:00,26.93,26.96,26.91,26.92,45300.0,26.93,26.96,26.91,26.92,45300.0
2007-10-04 15:30:00,26.92,26.96,26.91,26.95,139100.0,26.92,26.96,26.91,26.95,139100.0
2007-10-05 09:30:00,27.08,27.15,26.95,27.14,14700.0,27.08,27.15,26.95,27.14,14700.0
2007-10-05 10:00:00,27.15,27.17,27.08,27.11,19700.0,27.15,27.17,27.08,27.11,19700.0
2007-10-05 10:30:00,27.1,27.16,27.09,27.12,23800.0,27.1,27.16,27.09,27.12,23800.0
2007-10-05 11:00:00,27.12,27.12,27.03,27.04,31400.0,27.12,27.12,27.03,27.04,31400.0
2007-10-05 11:30:00,27.04,27.09,26.99,27.08,54100.0,27.04,27.09,26.99,27.08,54100.0
2007-10-05 12:00:00,27.07,27.12,27.06,27.07,21500.0,27.07,27.12,27.06,27.07,21500.0
2007-10-05 12:30:00,27.08,27.09,26.99,27.03,39700.0,27.08,27.09,26.99,27.03,39700.0
2007-10-05 13:00:00,27.02,27.04,26.89,26.99,49400.0,27.02,27.04,26.89,26.99,49400.0
2007-10-05 13:30:00,27.0,27.13,26.98,26.99,45900.0,27.0,27.13,26.98,26.99,45900.0
2007-10-05 14:00:00,27.0,27.05,26.88,26.89,247500.0,27.0,27.05,26.88,26.89,247500.0
2007-10-05 14:30:00,26.9,26.94,26.87,26.88,51300.0,26.9,26.94,26.87,26.88,51300.0
2007-10-05 15:00:00,26.9,26.91,26.82,26.88,59600.0,26.9,26.91,26.82,26.88,59600.0
2007-10-05 15:30:00,26.87,26.92,26.8,26.89,102400.0,26.87,26.92,26.8,26.89,102400.0
2007-10-08 09:30:00,27.08,27.16,26.83,27.02,70500.0,27.08,27.16,26.83,27.02,70500.0
2007-10-08 10:00:00,27.0,27.07,26.97,27.01,52800.0,27.0,27.07,26.97,27.01,52800.0
2007-10-08 10:30:00,27.02,27.04,26.97,27.0,84900.0,27.02,27.04,26.97,27.0,84900.0
2007-10-08 11:00:00,27.0,27.01,26.91,27.0,24800.0,27.0,27.01,26.91,27.0,24800.0
2007-10-08 11:30:00,27.0,27.0,26.82,26.92,30200.0,27.0,27.0,26.82,26.92,30200.0
2007-10-08 12:00:00,26.92,26.93,26.84,26.84,22000.0,26.92,26.93,26.84,26.84,22000.0
2007-10-08 12:30:00,26.85,26.85,26.82,26.85,18700.0,26.85,26.85,26.82,26.85,18700.0
2007-10-08 13:00:00,26.84,26.85,26.74,26.77,43700.0,26.84,26.85,26.74,26.77,43700.0
2007-10-08 13:30:00,26.77,26.82,26.76,26.79,25700.0,26.77,26.82,26.76,26.79,25700.0
2007-10-08 14:00:00,26.79,26.8,26.78,26.79,29000.0,26.79,26.8,26.78,26.79,29000.0
2007-10-08 14:30:00,26.78,26.8,26.69,26.73,99600.0,26.78,26.8,26.69,26.73,99600.0
2007-10-08 15:00:00,26.73,26.84,26.73,26.8,82900.0,26.73,26.84,26.73,26.8,82900.0
2007-10-08 15:30:00,26.8,26.86,26.79,26.82,90900.0,26.8,26.86,26.79,26.82,90900.0
2007-10-09 09:30:00,26.96,27.09,26.84,27.09,46800.0,26.96,27.09,26.84,27.09,46800.0
2007-10-09 10:00:00,27.1,27.41,27.08,27.35,69800.0,27.1,27.41,27.08,27.35,69800.0
2007-10-09 10:30:00,27.34,27.36,27.25,27.33,39300.0,27.34,27.36,27.25,27.33,39300.0
2007-10-09 11:00:00,27.33,27.42,27.31,27.42,68500.0,27.33,27.42,27.31,27.42,68500.0
2007-10-09 11:30:00,27.42,27.5,27.41,27.48,101000.0,27.42,27.5,27.41,27.48,101000.0
2007-10-09 12:00:00,27.48,27.5,27.41,27.41,78400.0,27.48,27.5,27.41,27.41,78400.0
2007-10-09 12:30:00,27.4,27.45,27.26,27.43,94200.0,27.4,27.45,27.26,27.43,94200.0
2007-10-09 13:00:00,27.41,27.5,27.41,27.46,89800.0,27.41,27.5,27.41,27.46,89800.0
2007-10-09 13:30:00,27.46,27.54,27.42,27.47,71600.0,27.46,27.54,27.42,27.47,71600.0
2007-10-09 14:00:00,27.48,27.55,27.42,27.54,72200.0,27.48,27.55,27.42,27.54,72200.0
2007-10-09 14:30:00,27.55,27.64,27.54,27.62,70100.0,27.55,27.64,27.54,27.62,70100.0
2007-10-09 15:00:00,27.63,27.72,27.57,27.65,88400.0,27.63,27.72,27.57,27.65,88400.0
2007-10-09 15:30:00,27.65,27.78,27.61,27.78,233700.0,27.65,27.78,27.61,27.78,233700.0
2007-10-10 09:30:00,27.66,27.9,27.65,27.88,79800.0,27.66,27.9,27.65,27.88,79800.0
2007-10-10 10:00:00,27.89,27.94,27.76,27.89,234000.0,27.89,27.94,27.76,27.89,234000.0
2007-10-10 10:30:00,27.9,27.97,27.86,27.95,79700.0,27.9,27.97,27.86,27.95,79700.0
2007-10-10 11:00:00,27.97,28.0,27.87,27.9,128900.0,27.97,28.0,27.87,27.9,128900.0
2007-10-10 11:30:00,27.9,27.98,27.85,27.87,144100.0,27.9,27.98,27.85,27.87,144100.0
2007-10-10 12:00:00,27.88,27.93,27.81,27.9,67800.0,27.88,27.93,27.81,27.9,67800.0
2007-10-10 12:30:00,27.89,27.92,27.85,27.91,188600.0,27.89,27.92,27.85,27.91,188600.0
2007-10-10 13:00:00,27.91,27.92,27.85,27.9,86800.0,27.91,27.92,27.85,27.9,86800.0
2007-10-10 13:30:00,27.88,27.95,27.88,27.93,62800.0,27.88,27.95,27.88,27.93,62800.0
2007-10-10 14:00:00,27.95,28.0,27.93,28.0,100900.0,27.95,28.0,27.93,28.0,100900.0
2007-10-10 14:30:00,27.99,28.0,27.9,27.95,100600.0,27.99,28.0,27.9,27.95,100600.0
2007-10-10 15:00:00,27.95,28.0,27.92,27.96,101900.0,27.95,28.0,27.92,27.96,101900.0
2007-10-10 15:30:00,27.95,28.0,27.9,27.97,114200.0,27.95,28.0,27.9,27.97,114200.0
2007-10-11 09:30:00,27.97,28.39,27.9,28.27,196500.0,27.97,28.39,27.9,28.27,196500.0
2007-10-11 10:00:00,28.26,28.38,28.2,28.34,130400.0,28.26,28.38,28.2,28.34,130400.0
2007-10-11 10:30:00,28.34,28.42,28.25,28.37,109100.0,28.34,28.42,28.25,28.37,109100.0
2007-10-11 11:00:00,28.35,28.36,28.26,28.28,87400.0,28.35,28.36,28.26,28.28,87400.0
2007-10-11 11:30:00,28.3,28.45,28.26,28.42,98500.0,28.3,28.45,28.26,28.42,98500.0
2007-10-11 12:00:00,28.43,28.48,28.42,28.48,88500.0,28.43,28.48,28.42,28.48,88500.0
2007-10-11 12:30:00,28.49,28.53,28.47,28.53,107800.0,28.49,28.53,28.47,28.53,107800.0
2007-10-11 13:00:00,28.52,28.53,28.42,28.48,134800.0,28.52,28.53,28.42,28.48,134800.0
2007-10-11 13:30:00,28.48,28.48,28.4,28.41,63200.0,28.48,28.48,28.4,28.41,63200.0
2007-10-11 14:00:00,28.4,28.43,27.91,28.03,152300.0,28.4,28.43,27.91,28.03,152300.0
2007-10-11 14:30:00,28.03,28.34,27.97,28.3,127400.0,28.03,28.34,27.97,28.3,127400.0
2007-10-11 15:00:00,28.3,28.34,28.25,28.29,187400.0,28.3,28.34,28.25,28.29,187400.0
2007-10-11 15:30:00,28.28,28.35,28.17,28.35,220900.0,28.28,28.35,28.17,28.35,220900.0
2007-10-12 09:30:00,28.4,28.8,28.22,28.7,117200.0,28.4,28.8,28.22,28.7,117200.0
2007-10-12 10:00:00,28.72,28.72,28.17,28.45,83400.0,28.72,28.72,28.17,28.45,83400.0
2007-10-12 10:30:00,28.47,28.55,28.42,28.53,64100.0,28.47,28.55,28.42,28.53,64100.0
2007-10-12 11:00:00,28.53,28.75,28.53,28.72,96700.0,28.53,28.75,28.53,28.72,96700.0
2007-10-12 11:30:00,28.73,29.05,28.73,29.03,297900.0,28.73,29.05,28.73,29.03,297900.0
2007-10-12 12:00:00,29.03,29.11,29.0,29.0,106600.0,29.03,29.11,29.0,29.0,106600.0
2007-10-12 12:30:00,29.01,29.03,29.0,29.01,194600.0,29.01,29.03,29.0,29.01,194600.0
2007-10-12 13:00:00,29.01,29.02,28.78,28.8,111600.0,29.01,29.02,28.78,28.8,111600.0
2007-10-12 13:30:00,28.81,28.95,28.69,28.73,77900.0,28.81,28.95,28.69,28.73,77900.0
2007-10-12 14:00:00,28.73,28.84,28.71,28.78,145500.0,28.73,28.84,28.71,28.78,145500.0
2007-10-12 14:30:00,28.79,28.82,28.65,28.67,113000.0,28.79,28.82,28.65,28.67,113000.0
2007-10-12 15:00:00,28.69,28.74,28.62,28.66,113600.0,28.69,28.74,28.62,28.66,113600.0
2007-10-12 15:30:00,28.67,28.78,28.54,28.6,253600.0,28.67,28.78,28.54,28.6,253600.0
2007-10-15 09:30:00,28.55,28.68,28.22,28.62,107500.0,28.55,28.68,28.22,28.62,107500.0
2007-10-15 10:00:00,28.6,28.64,28.59,28.6,44700.0,28.6,28.64,28.59,28.6,44700.0
2007-10-15 10:30:00,28.6,28.62,28.57,28.57,122100.0,28.6,28.62,28.57,28.57,122100.0
2007-10-15 11:00:00,28.57,28.6,28.41,28.41,62100.0,28.57,28.6,28.41,28.41,62100.0
2007-10-15 11:30:00,28.41,28.44,28.35,28.44,48600.0,28.41,28.44,28.35,28.44,48600.0
2007-10-15 12:00:00,28.45,28.51,28.43,28.45,33300.0,28.45,28.51,28.43,28.45,33300.0
2007-10-15 12:30:00,28.45,28.49,28.39,28.45,33100.0,28.45,28.49,28.39,28.45,33100.0
2007-10-15 13:00:00,28.45,28.5,28.41,28.49,52600.0,28.45,28.5,28.41,28.49,52600.0
2007-10-15 13:30:00,28.49,28.53,28.44,28.53,28600.0,28.49,28.53,28.44,28.53,28600.0
2007-10-15 14:00:00,28.53,28.53,28.4,28.49,58000.0,28.53,28.53,28.4,28.49,58000.0
2007-10-15 14:30:00,28.49,28.5,28.42,28.44,43600.0,28.49,28.5,28.42,28.44,43600.0
2007-10-15 15:00:00,28.43,28.57,28.43,28.46,55500.0,28.43,28.57,28.43,28.46,55500.0
2007-10-15 15:30:00,28.47,28.49,28.41,28.48,99200.0,28.47,28.49,28.41,28.48,99200.0
2007-10-16 09:30:00,28.47,28.52,28.2,28.22,51300.0,28.47,28.52,28.2,28.22,51300.0
2007-10-16 10:00:00,28.2,28.26,28.12,28.23,128500.0,28.2,28.26,28.12,28.23,128500.0
2007-10-16 10:30:00,28.22,28.45,28.22,28.44,80100.0,28.22,28.45,28.22,28.44,80100.0
2007-10-16 11:00:00,28.44,28.46,28.35,28.46,41800.0,28.44,28.46,28.35,28.46,41800.0
2007-10-16 11:30:00,28.46,28.5,28.35,28.36,32800.0,28.46,28.5,28.35,28.36,32800.0
2007-10-16 12:00:00,28.34,28.37,28.29,28.37,29100.0,28.34,28.37,28.29,28.37,29100.0
2007-10-16 12:30:00,28.36,28.36,28.29,28.3,17400.0,28.36,28.36,28.29,28.3,17400.0
2007-10-16 13:00:00,28.31,28.33,28.26,28.33,98400.0,28.31,28.33,28.26,28.33,98400.0
2007-10-16 13:30:00,28.33,28.35,28.28,28.3,48000.0,28.33,28.35,28.28,28.3,48000.0
2007-10-16 14:00:00,28.31,28.36,28.28,28.3,51900.0,28.31,28.36,28.28,28.3,51900.0
2007-10-16 14:30:00,28.32,28.38,28.26,28.3,120900.0,28.32,28.38,28.26,28.3,120900.0
2007-10-16 15:00:00,28.31,28.34,28.26,28.33,65400.0,28.31,28.34,28.26,28.33,65400.0
2007-10-16 15:30:00,28.31,28.37,28.28,28.3,163700.0,28.31,28.37,28.28,28.3,163700.0
2007-10-17 09:30:00,28.38,28.45,28.15,28.38,82900.0,28.38,28.45,28.15,28.38,82900.0
2007-10-17 10:00:00,28.41,28.53,28.39,28.43,28700.0,28.41,28.53,28.39,28.43,28700.0
2007-10-17 10:30:00,28.43,28.45,28.33,28.42,55700.0,28.43,28.45,28.33,28.42,55700.0
2007-10-17 11:00:00,28.41,28.45,28.36,28.41,30600.0,28.41,28.45,28.36,28.41,30600.0
2007-10-17 11:30:00,28.41,28.61,28.41,28.52,36000.0,28.41,28.61,28.41,28.52,36000.0
2007-10-17 12:00:00,28.54,28.54,28.42,28.44,41000.0,28.54,28.54,28.42,28.44,41000.0
2007-10-17 12:30:00,28.43,28.53,28.41,28.43,48100.0,28.43,28.53,28.41,28.43,48100.0
2007-10-17 13:00:00,28.43,28.54,28.39,28.49,80400.0,28.43,28.54,28.39,28.49,80400.0
2007-10-17 13:30:00,28.49,28.52,28.37,28.41,62900.0,28.49,28.52,28.37,28.41,62900.0
2007-10-17 14:00:00,28.4,28.52,28.39,28.49,66200.0,28.4,28.52,28.39,28.49,66200.0
2007-10-17 14:30:00,28.49,28.51,28.43,28.51,47200.0,28.49,28.51,28.43,28.51,47200.0
2007-10-17 15:00:00,28.52,28.56,28.5,28.53,37900.0,28.52,28.56,28.5,28.53,37900.0
2007-10-17 15:30:00,28.52,28.69,28.5,28.64,64700.0,28.52,28.69,28.5,28.64,64700.0
2007-10-18 09:30:00,28.5,28.64,28.42,28.55,40100.0,28.5,28.64,28.42,28.55,40100.0
2007-10-18 10:00:00,28.55,28.78,28.52,28.75,37100.0,28.55,28.78,28.52,28.75,37100.0
2007-10-18 10:30:00,28.76,28.76,28.45,28.45,39300.0,28.76,28.76,28.45,28.45,39300.0
2007-10-18 11:00:00,28.45,28.52,28.4,28.49,39100.0,28.45,28.52,28.4,28.49,39100.0
2007-10-18 11:30:00,28.51,28.72,28.5,28.69,29500.0,28.51,28.72,28.5,28.69,29500.0
2007-10-18 12:00:00,28.69,28.72,28.62,28.64,41100.0,28.69,28.72,28.62,28.64,41100.0
2007-10-18 12:30:00,28.64,28.76,28.64,28.69,44900.0,28.64,28.76,28.64,28.69,44900.0
2007-10-18 13:00:00,28.68,28.71,28.64,28.69,32800.0,28.68,28.71,28.64,28.69,32800.0
2007-10-18 13:30:00,28.69,28.76,28.68,28.76,43600.0,28.69,28.76,28.68,28.76,43600.0
2007-10-18 14:00:00,28.75,28.79,28.69,28.71,46600.0,28.75,28.79,28.69,28.71,46600.0
2007-10-18 14:30:00,28.69,28.72,28.64,28.64,39100.0,28.69,28.72,28.64,28.64,39100.0
2007-10-18 15:00:00,28.64,28.73,28.62,28.64,43700.0,28.64,28.73,28.62,28.64,43700.0
2007-10-18 15:30:00,28.64,28.67,28.58,28.62,71600.0,28.64,28.67,28.58,28.62,71600.0
2007-10-19 09:30:00,28.59,28.65,28.47,28.55,73600.0,28.59,28.65,28.47,28.55,73600.0
2007-10-19 10:00:00,28.6,28.6,28.48,28.48,125200.0,28.6,28.6,28.48,28.48,125200.0
2007-10-19 10:30:00,28.49,28.49,28.09,28.09,36100.0,28.49,28.49,28.09,28.09,36100.0
2007-10-19 11:00:00,28.12,28.3,28.11,28.29,20600.0,28.12,28.3,28.11,28.29,20600.0
2007-10-19 11:30:00,28.29,28.3,28.18,28.22,36800.0,28.29,28.3,28.18,28.22,36800.0
2007-10-19 12:00:00,28.23,28.24,28.12,28.15,27800.0,28.23,28.24,28.12,28.15,27800.0
2007-10-19 12:30:00,28.16,28.24,28.12,28.12,30200.0,28.16,28.24,28.12,28.12,30200.0
2007-10-19 13:00:00,28.14,28.14,28.0,28.04,32000.0,28.14,28.14,28.0,28.04,32000.0
2007-10-19 13:30:00,28.02,28.15,28.0,28.12,32400.0,28.02,28.15,28.0,28.12,32400.0
2007-10-19 14:00:00,28.12,28.12,27.9,27.9,39500.0,28.12,28.12,27.9,27.9,39500.0
2007-10-19 14:30:00,27.9,27.98,27.82,27.84,64300.0,27.9,27.98,27.82,27.84,64300.0
2007-10-19 15:00:00,27.87,27.9,27.55,27.57,116700.0,27.87,27.9,27.55,27.57,116700.0
2007-10-19 15:30:00,27.55,27.66,27.47,27.48,207900.0,27.55,27.66,27.47,27.48,207900.0
2007-10-22 09:30:00,27.4,27.88,27.31,27.83,42500.0,27.4,27.88,27.31,27.83,42500.0
2007-10-22 10:00:00,27.85,28.09,27.8,27.97,41000.0,27.85,28.09,27.8,27.97,41000.0
2007-10-22 10:30:00,27.99,27.99,27.6,27.63,75300.0,27.99,27.99,27.6,27.63,75300.0
2007-10-22 11:00:00,27.62,27.85,27.6,27.83,35400.0,27.62,27.85,27.6,27.83,35400.0
2007-10-22 11:30:00,27.86,27.95,27.78,27.94,107300.0,27.86,27.95,27.78,27.94,107300.0
2007-10-22 12:00:00,27.94,27.95,27.91,27.92,34300.0,27.94,27.95,27.91,27.92,34300.0
2007-10-22 12:30:00,27.92,28.04,27.91,28.0,31400.0,27.92,28.04,27.91,28.0,31400.0
2007-10-22 13:00:00,28.02,28.03,27.94,28.01,25600.0,28.02,28.03,27.94,28.01,25600.0
2007-10-22 13:30:00,28.01,28.02,27.9,27.9,28700.0,28.01,28.02,27.9,27.9,28700.0
2007-10-22 14:00:00,27.91,27.95,27.88,27.91,125100.0,27.91,27.95,27.88,27.91,125100.0
2007-10-22 14:30:00,27.89,27.96,27.86,27.89,26000.0,27.89,27.96,27.86,27.89,26000.0
2007-10-22 15:00:00,27.88,27.92,27.8,27.82,37000.0,27.88,27.92,27.8,27.82,37000.0
2007-10-22 15:30:00,27.83,28.03,27.83,28.03,65600.0,27.83,28.03,27.83,28.03,65600.0
2007-10-23 09:30:00,28.1,28.1,27.82,28.0,48600.0,28.1,28.1,27.82,28.0,48600.0
2007-10-23 10:00:00,27.96,28.05,27.91,27.96,23700.0,27.96,28.05,27.91,27.96,23700.0
2007-10-23 10:30:00,27.98,28.04,27.9,27.91,46900.0,27.98,28.04,27.9,27.91,46900.0
2007-10-23 11:00:00,27.92,27.95,27.84,27.84,55400.0,27.92,27.95,27.84,27.84,55400.0
2007-10-23 11:30:00,27.84,27.92,27.8,27.83,28100.0,27.84,27.92,27.8,27.83,28100.0
2007-10-23 12:00:00,27.82,27.87,27.68,27.73,20700.0,27.82,27.87,27.68,27.73,20700.0
2007-10-23 12:30:00,27.71,27.75,27.59,27.64,37800.0,27.71,27.75,27.59,27.64,37800.0
2007-10-23 13:00:00,27.66,27.79,27.61,27.74,19700.0,27.66,27.79,27.61,27.74,19700.0
2007-10-23 13:30:00,27.75,27.82,27.74,27.81,30400.0,27.75,27.82,27.74,27.81,30400.0
2007-10-23 14:00:00,27.81,27.88,27.79,27.87,61400.0,27.81,27.88,27.79,27.87,61400.0
2007-10-23 14:30:00,27.87,27.91,27.79,27.81,43800.0,27.87,27.91,27.79,27.81,43800.0
2007-10-23 15:00:00,27.81,27.83,27.75,27.83,33600.0,27.81,27.83,27.75,27.83,33600.0
2007-10-23 15:30:00,27.83,27.9,27.82,27.9,123600.0,27.83,27.9,27.82,27.9,123600.0
2007-10-24 09:30:00,27.71,27.78,27.55,27.64,55700.0,27.71,27.78,27.55,27.64,55700.0
2007-10-24 10:00:00,27.63,27.63,27.39,27.55,55700.0,27.63,27.63,27.39,27.55,55700.0
2007-10-24 10:30:00,27.55,27.55,27.33,27.39,39700.0,27.55,27.55,27.33,27.39,39700.0
2007-10-24 11:00:00,27.36,27.42,27.13,27.25,43600.0,27.36,27.42,27.13,27.25,43600.0
2007-10-24 11:30:00,27.24,27.27,27.12,27.23,29000.0,27.24,27.27,27.12,27.23,29000.0
2007-10-24 12:00:00,27.25,27.36,27.23,27.28,39900.0,27.25,27.36,27.23,27.28,39900.0
2007-10-24 12:30:00,27.28,27.44,27.26,27.27,29700.0,27.28,27.44,27.26,27.27,29700.0
2007-10-24 13:00:00,27.28,27.36,27.23,27.3,35100.0,27.28,27.36,27.23,27.3,35100.0
2007-10-24 13:30:00,27.3,27.34,27.25,27.29,40900.0,27.3,27.34,27.25,27.29,40900.0
2007-10-24 14:00:00,27.28,27.36,27.18,27.34,63200.0,27.28,27.36,27.18,27.34,63200.0
2007-10-24 14:30:00,27.34,27.57,27.34,27.57,39700.0,27.34,27.57,27.34,27.57,39700.0
2007-10-24 15:00:00,27.57,27.79,27.54,27.79,69900.0,27.57,27.79,27.54,27.79,69900.0
2007-10-24 15:30:00,27.79,27.86,27.72,27.86,95500.0,27.79,27.86,27.72,27.86,95500.0
2007-10-25 09:30:00,27.82,28.0,27.62,27.62,44000.0,27.82,28.0,27.62,27.62,44000.0
2007-10-25 10:00:00,27.64,28.06,27.63,28.0,44000.0,27.64,28.06,27.63,28.0,44000.0
2007-10-25 10:30:00,27.98,27.99,27.85,27.95,34500.0,27.98,27.99,27.85,27.95,34500.0
2007-10-25 11:00:00,27.95,27.96,27.78,27.93,34400.0,27.95,27.96,27.78,27.93,34400.0
2007-10-25 11:30:00,27.94,28.0,27.44,27.47,41800.0,27.94,28.0,27.44,27.47,41800.0
2007-10-25 12:00:00,27.43,27.59,27.4,27.59,92700.0,27.43,27.59,27.4,27.59,92700.0
2007-10-25 12:30:00,27.57,27.59,27.46,27.5,18900.0,27.57,27.59,27.46,27.5,18900.0
2007-10-25 13:00:00,27.51,27.52,27.38,27.46,42000.0,27.51,27.52,27.38,27.46,42000.0
2007-10-25 13:30:00,27.46,27.51,27.38,27.39,42400.0,27.46,27.51,27.38,27.39,42400.0
2007-10-25 14:00:00,27.4,27.55,27.36,27.49,51400.0,27.4,27.55,27.36,27.49,51400.0
2007-10-25 14:30:00,27.49,27.74,27.45,27.73,162700.0,27.49,27.74,27.45,27.73,162700.0
2007-10-25 15:00:00,27.73,27.73,27.44,27.46,135300.0,27.73,27.73,27.44,27.46,135300.0
2007-10-25 15:30:00,27.46,27.55,27.37,27.39,150600.0,27.46,27.55,27.37,27.39,150600.0
2007-10-26 09:30:00,27.76,27.97,27.57,27.57,37600.0,27.76,27.97,27.57,27.57,37600.0
2007-10-26 10:00:00,27.56,27.8,27.56,27.76,19200.0,27.56,27.8,27.56,27.76,19200.0
2007-10-26 10:30:00,27.76,27.78,27.56,27.65,37800.0,27.76,27.78,27.56,27.65,37800.0
2007-10-26 11:00:00,27.65,27.68,27.6,27.62,15700.0,27.65,27.68,27.6,27.62,15700.0
2007-10-26 11:30:00,27.62,27.62,27.5,27.5,47100.0,27.62,27.62,27.5,27.5,47100.0
2007-10-26 12:00:00,27.49,27.54,27.37,27.54,26800.0,27.49,27.54,27.37,27.54,26800.0
2007-10-26 12:30:00,27.52,27.55,27.47,27.49,28700.0,27.52,27.55,27.47,27.49,28700.0
2007-10-26 13:00:00,27.49,27.58,27.45,27.55,26600.0,27.49,27.58,27.45,27.55,26600.0
2007-10-26 13:30:00,27.55,27.56,27.48,27.53,17900.0,27.55,27.56,27.48,27.53,17900.0
2007-10-26 14:00:00,27.53,27.66,27.53,27.61,41500.0,27.53,27.66,27.53,27.61,41500.0
2007-10-26 14:30:00,27.61,27.64,27.54,27.62,63700.0,27.61,27.64,27.54,27.62,63700.0
2007-10-26 15:00:00,27.62,27.69,27.58,27.62,45600.0,27.62,27.69,27.58,27.62,45600.0
2007-10-26 15:30:00,27.61,27.68,27.56,27.6,61500.0,27.61,27.68,27.56,27.6,61500.0
2007-10-29 09:30:00,27.65,27.79,27.54,27.78,33800.0,27.65,27.79,27.54,27.78,33800.0
2007-10-29 10:00:00,27.76,27.78,27.41,27.43,46000.0,27.76,27.78,27.41,27.43,46000.0
2007-10-29 10:30:00,27.41,27.47,27.35,27.41,26100.0,27.41,27.47,27.35,27.41,26100.0
2007-10-29 11:00:00,27.41,27.56,27.36,27.37,28800.0,27.41,27.56,27.36,27.37,28800.0
2007-10-29 11:30:00,27.36,27.39,27.2,27.24,44300.0,27.36,27.39,27.2,27.24,44300.0
2007-10-29 12:00:00,27.23,27.36,27.22,27.34,21700.0,27.23,27.36,27.22,27.34,21700.0
2007-10-29 12:30:00,27.34,27.37,27.3,27.37,17800.0,27.34,27.37,27.3,27.37,17800.0
2007-10-29 13:00:00,27.38,27.42,27.37,27.4,45100.0,27.38,27.42,27.37,27.4,45100.0
2007-10-29 13:30:00,27.4,27.51,27.4,27.5,19400.0,27.4,27.51,27.4,27.5,19400.0
2007-10-29 14:00:00,27.5,27.55,27.4,27.45,50700.0,27.5,27.55,27.4,27.45,50700.0
2007-10-29 14:30:00,27.44,27.46,27.37,27.45,31100.0,27.44,27.46,27.37,27.45,31100.0
2007-10-29 15:00:00,27.45,27.46,27.4,27.45,36100.0,27.45,27.46,27.4,27.45,36100.0
2007-10-29 15:30:00,27.45,27.45,27.34,27.43,67400.0,27.45,27.45,27.34,27.43,67400.0
2007-10-30 09:30:00,27.27,27.64,27.26,27.59,70700.0,27.27,27.64,27.26,27.59,70700.0
2007-10-30 10:00:00,27.59,27.69,27.37,27.38,43400.0,27.59,27.69,27.37,27.38,43400.0
2007-10-30 10:30:00,27.38,27.49,27.26,27.48,29100.0,27.38,27.49,27.26,27.48,29100.0
2007-10-30 11:00:00,27.49,27.5,27.28,27.3,44800.0,27.49,27.5,27.28,27.3,44800.0
2007-10-30 11:30:00,27.31,27.32,27.2,27.24,20500.0,27.31,27.32,27.2,27.24,20500.0
2007-10-30 12:00:00,27.21,27.24,27.13,27.22,37700.0,27.21,27.24,27.13,27.22,37700.0
2007-10-30 12:30:00,27.2,27.27,27.2,27.27,26200.0,27.2,27.27,27.2,27.27,26200.0
2007-10-30 13:00:00,27.27,27.35,27.26,27.35,37600.0,27.27,27.35,27.26,27.35,37600.0
2007-10-30 13:30:00,27.35,27.43,27.34,27.4,17600.0,27.35,27.43,27.34,27.4,17600.0
2007-10-30 14:00:00,27.4,27.53,27.4,27.52,46500.0,27.4,27.53,27.4,27.52,46500.0
2007-10-30 14:30:00,27.52,27.65,27.48,27.63,107300.0,27.52,27.65,27.48,27.63,107300.0
2007-10-30 15:00:00,27.65,27.73,27.63,27.64,69100.0,27.65,27.73,27.63,27.64,69100.0
2007-10-30 15:30:00,27.64,27.67,27.42,27.45,86600.0,27.64,27.67,27.42,27.45,86600.0
2007-10-31 09:30:00,27.46,27.75,27.43,27.62,31400.0,27.46,27.75,27.43,27.62,31400.0
2007-10-31 10:00:00,27.62,27.65,27.53,27.64,32200.0,27.62,27.65,27.53,27.64,32200.0
2007-10-31 10:30:00,27.64,27.83,27.56,27.79,39300.0,27.64,27.83,27.56,27.79,39300.0
2007-10-31 11:00:00,27.78,27.83,27.73,27.79,23000.0,27.78,27.83,27.73,27.79,23000.0
2007-10-31 11:30:00,27.8,28.03,27.8,28.01,41700.0,27.8,28.03,27.8,28.01,41700.0
2007-10-31 12:00:00,28.02,28.05,28.0,28.04,47900.0,28.02,28.05,28.0,28.04,47900.0
2007-10-31 12:30:00,28.03,28.04,27.98,28.02,22100.0,28.03,28.04,27.98,28.02,22100.0
2007-10-31 13:00:00,28.01,28.04,28.0,28.01,24100.0,28.01,28.04,28.0,28.01,24100.0
2007-10-31 13:30:00,28.02,28.04,27.99,28.01,48900.0,28.02,28.04,27.99,28.01,48900.0
2007-10-31 14:00:00,28.02,28.14,27.96,28.01,73000.0,28.02,28.14,27.96,28.01,73000.0
2007-10-31 14:30:00,28.01,28.4,28.01,28.35,78500.0,28.01,28.4,28.01,28.35,78500.0
2007-10-31 15:00:00,28.37,28.38,28.21,28.22,69100.0,28.37,28.38,28.21,28.22,69100.0
2007-10-31 15:30:00,28.2,28.28,28.01,28.26,229900.0,28.2,28.28,28.01,28.26,229900.0
2007-11-01 09:30:00,27.99,28.13,27.68,27.96,111200.0,27.99,28.13,27.68,27.96,111200.0
2007-11-01 10:00:00,28.02,28.12,27.97,28.1,35000.0,28.02,28.12,27.97,28.1,35000.0
2007-11-01 10:30:00,28.12,28.12,27.99,28.02,47900.0,28.12,28.12,27.99,28.02,47900.0
2007-11-01 11:00:00,28.02,28.05,27.98,28.0,37800.0,28.02,28.05,27.98,28.0,37800.0
2007-11-01 11:30:00,28.0,28.04,27.97,28.03,37300.0,28.0,28.04,27.97,28.03,37300.0
2007-11-01 12:00:00,28.01,28.03,27.94,27.95,40300.0,28.01,28.03,27.94,27.95,40300.0
2007-11-01 12:30:00,27.94,28.02,27.94,28.0,69800.0,27.94,28.02,27.94,28.0,69800.0
2007-11-01 13:00:00,28.0,28.05,27.98,27.98,61200.0,28.0,28.05,27.98,27.98,61200.0
2007-11-01 13:30:00,27.98,28.0,27.94,27.96,91300.0,27.98,28.0,27.94,27.96,91300.0
2007-11-01 14:00:00,27.96,27.98,27.76,27.77,112800.0,27.96,27.98,27.76,27.77,112800.0
2007-11-01 14:30:00,27.78,27.9,27.78,27.85,37300.0,27.78,27.9,27.78,27.85,37300.0
2007-11-01 15:00:00,27.84,27.91,27.81,27.84,71400.0,27.84,27.91,27.81,27.84,71400.0
2007-11-01 15:30:00,27.81,27.93,27.73,27.81,128000.0,27.81,27.93,27.73,27.81,128000.0
2007-11-02 09:30:00,27.94,27.94,27.31,27.45,86400.0,27.94,27.94,27.31,27.45,86400.0
2007-11-02 10:00:00,27.48,27.57,27.13,27.25,110500.0,27.48,27.57,27.13,27.25,110500.0
2007-11-02 10:30:00,27.24,27.47,27.19,27.42,97600.0,27.24,27.47,27.19,27.42,97600.0
2007-11-02 11:00:00,27.4,27.44,27.23,27.23,44500.0,27.4,27.44,27.23,27.23,44500.0
2007-11-02 11:30:00,27.23,27.48,27.22,27.34,94000.0,27.23,27.48,27.22,27.34,94000.0
2007-11-02 12:00:00,27.34,27.61,27.28,27.56,64200.0,27.34,27.61,27.28,27.56,64200.0
2007-11-02 12:30:00,27.57,27.89,27.57,27.83,84800.0,27.57,27.89,27.57,27.83,84800.0
2007-11-02 13:00:00,27.85,27.93,27.8,27.91,110600.0,27.85,27.93,27.8,27.91,110600.0
2007-11-02 13:30:00,27.91,27.96,27.82,27.92,171600.0,27.91,27.96,27.82,27.92,171600.0
2007-11-02 14:00:00,27.95,28.05,27.9,28.03,58500.0,27.95,28.05,27.9,28.03,58500.0
2007-11-02 14:30:00,28.03,28.03,27.9,27.93,62300.0,28.03,28.03,27.9,27.93,62300.0
2007-11-02 15:00:00,27.93,28.08,27.9,28.05,67400.0,27.93,28.08,27.9,28.05,67400.0
2007-11-02 15:30:00,28.04,28.05,27.92,28.05,80400.0,28.04,28.05,27.92,28.05,80400.0
2007-11-05 09:30:00,27.67,27.75,27.3,27.36,82400.0,27.67,27.75,27.3,27.36,82400.0
2007-11-05 10:00:00,27.38,27.66,27.37,27.62,75700.0,27.38,27.66,27.37,27.62,75700.0
2007-11-05 10:30:00,27.62,27.75,27.61,27.64,48900.0,27.62,27.75,27.61,27.64,48900.0
2007-11-05 11:00:00,27.64,27.68,27.48,27.53,20900.0,27.64,27.68,27.48,27.53,20900.0
2007-11-05 11:30:00,27.52,27.6,27.46,27.58,28400.0,27.52,27.6,27.46,27.58,28400.0
2007-11-05 12:00:00,27.58,27.61,27.5,27.51,27200.0,27.58,27.61,27.5,27.51,27200.0
2007-11-05 12:30:00,27.53,27.7,27.51,27.7,24300.0,27.53,27.7,27.51,27.7,24300.0
2007-11-05 13:00:00,27.7,27.81,27.7,27.78,33300.0,27.7,27.81,27.7,27.78,33300.0
2007-11-05 13:30:00,27.79,27.81,27.59,27.59,33300.0,27.79,27.81,27.59,27.59,33300.0
2007-11-05 14:00:00,27.6,27.8,27.59,27.71,36900.0,27.6,27.8,27.59,27.71,36900.0
2007-11-05 14:30:00,27.71,27.79,27.62,27.7,47300.0,27.71,27.79,27.62,27.7,47300.0
2007-11-05 15:00:00,27.7,27.98,27.7,27.92,64900.0,27.7,27.98,27.7,27.92,64900.0
2007-11-05 15:30:00,27.92,27.94,27.71,27.71,136500.0,27.92,27.94,27.71,27.71,136500.0
2007-11-06 09:30:00,27.7,27.7,27.21,27.25,94800.0,27.7,27.7,27.21,27.25,94800.0
2007-11-06 10:00:00,27.25,27.31,26.91,26.99,69400.0,27.25,27.31,26.91,26.99,69400.0
2007-11-06 10:30:00,26.98,26.99,26.57,26.62,111700.0,26.98,26.99,26.57,26.62,111700.0
2007-11-06 11:00:00,26.61,26.62,26.31,26.33,126300.0,26.61,26.62,26.31,26.33,126300.0
2007-11-06 11:30:00,26.32,26.33,26.16,26.24,133200.0,26.32,26.33,26.16,26.24,133200.0
2007-11-06 12:00:00,26.25,26.51,26.2,26.46,118700.0,26.25,26.51,26.2,26.46,118700.0
2007-11-06 12:30:00,26.47,26.68,26.46,26.66,78000.0,26.47,26.68,26.46,26.66,78000.0
2007-11-06 13:00:00,26.66,26.79,26.65,26.75,117700.0,26.66,26.79,26.65,26.75,117700.0
2007-11-06 13:30:00,26.76,26.8,26.75,26.76,72800.0,26.76,26.8,26.75,26.76,72800.0
2007-11-06 14:00:00,26.75,26.77,26.61,26.77,93400.0,26.75,26.77,26.61,26.77,93400.0
2007-11-06 14:30:00,26.76,26.78,26.66,26.7,64900.0,26.76,26.78,26.66,26.7,64900.0
2007-11-06 15:00:00,26.69,26.7,26.6,26.61,150400.0,26.69,26.7,26.6,26.61,150400.0
2007-11-06 15:30:00,26.62,26.64,26.54,26.59,191900.0,26.62,26.64,26.54,26.59,191900.0
2007-11-07 09:30:00,26.29,26.5,26.12,26.32,85700.0,26.29,26.5,26.12,26.32,85700.0
2007-11-07 10:00:00,26.32,26.38,26.23,26.31,68100.0,26.32,26.38,26.23,26.31,68100.0
2007-11-07 10:30:00,26.3,26.3,26.09,26.16,53700.0,26.3,26.3,26.09,26.16,53700.0
2007-11-07 11:00:00,26.14,26.3,26.06,26.22,52500.0,26.14,26.3,26.06,26.22,52500.0
2007-11-07 11:30:00,26.22,26.26,26.17,26.2,31600.0,26.22,26.26,26.17,26.2,31600.0
2007-11-07 12:00:00,26.19,26.2,25.95,25.97,67300.0,26.19,26.2,25.95,25.97,67300.0
2007-11-07 12:30:00,25.98,26.04,25.75,25.75,157300.0,25.98,26.04,25.75,25.75,157300.0
2007-11-07 13:00:00,25.75,25.77,25.44,25.53,235000.0,25.75,25.77,25.44,25.53,235000.0
2007-11-07 13:30:00,25.54,25.79,25.5,25.78,84000.0,25.54,25.79,25.5,25.78,84000.0
2007-11-07 14:00:00,25.78,26.16,25.76,26.07,208900.0,25.78,26.16,25.76,26.07,208900.0
2007-11-07 14:30:00,26.07,26.17,25.95,26.0,197300.0,26.07,26.17,25.95,26.0,197300.0
2007-11-07 15:00:00,26.0,26.06,25.82,25.84,67900.0,26.0,26.06,25.82,25.84,67900.0
2007-11-07 15:30:00,25.84,25.99,25.73,25.75,87700.0,25.84,25.99,25.73,25.75,87700.0
2007-11-08 09:30:00,25.88,25.93,25.34,25.69,52200.0,25.88,25.93,25.34,25.69,52200.0
2007-11-08 10:00:00,25.68,25.83,25.48,25.58,53500.0,25.68,25.83,25.48,25.58,53500.0
2007-11-08 10:30:00,25.53,25.59,25.47,25.54,61900.0,25.53,25.59,25.47,25.54,61900.0
2007-11-08 11:00:00,25.54,25.55,25.45,25.48,38500.0,25.54,25.55,25.45,25.48,38500.0
2007-11-08 11:30:00,25.48,25.5,25.26,25.3,59700.0,25.48,25.5,25.26,25.3,59700.0
2007-11-08 12:00:00,25.3,25.32,25.03,25.03,73500.0,25.3,25.32,25.03,25.03,73500.0
2007-11-08 12:30:00,25.04,25.12,24.95,25.03,76800.0,25.04,25.12,24.95,25.03,76800.0
2007-11-08 13:00:00,25.01,25.02,24.74,24.81,86100.0,25.01,25.02,24.74,24.81,86100.0
2007-11-08 13:30:00,24.8,25.0,24.72,25.0,58200.0,24.8,25.0,24.72,25.0,58200.0
2007-11-08 14:00:00,24.99,25.0,24.79,24.92,57300.0,24.99,25.0,24.79,24.92,57300.0
2007-11-08 14:30:00,24.91,25.0,24.79,24.89,77100.0,24.91,25.0,24.79,24.89,77100.0
2007-11-08 15:00:00,24.91,25.3,24.87,25.23,207500.0,24.91,25.3,24.87,25.23,207500.0
2007-11-08 15:30:00,25.23,25.46,25.16,25.33,366300.0,25.23,25.46,25.16,25.33,366300.0
2007-11-09 09:30:00,25.07,25.12,24.66,24.73,68800.0,25.07,25.12,24.66,24.73,68800.0
2007-11-09 10:00:00,24.71,24.8,24.57,24.58,70000.0,24.71,24.8,24.57,24.58,70000.0
2007-11-09 10:30:00,24.6,24.73,24.41,24.56,83200.0,24.6,24.73,24.41,24.56,83200.0
2007-11-09 11:00:00,24.56,24.59,24.33,24.48,83600.0,24.56,24.59,24.33,24.48,83600.0
2007-11-09 11:30:00,24.5,24.59,24.3,24.38,86100.0,24.5,24.59,24.3,24.38,86100.0
2007-11-09 12:00:00,24.37,24.41,24.18,24.36,104700.0,24.37,24.41,24.18,24.36,104700.0
2007-11-09 12:30:00,24.37,24.46,24.23,24.3,87800.0,24.37,24.46,24.23,24.3,87800.0
2007-11-09 13:00:00,24.3,24.4,24.28,24.34,84000.0,24.3,24.4,24.28,24.34,84000.0
2007-11-09 13:30:00,24.34,24.38,24.24,24.33,90000.0,24.34,24.38,24.24,24.33,90000.0
2007-11-09 14:00:00,24.33,24.58,24.28,24.54,167600.0,24.33,24.58,24.28,24.54,167600.0
2007-11-09 14:30:00,24.55,24.59,24.48,24.5,156100.0,24.55,24.59,24.48,24.5,156100.0
2007-11-09 15:00:00,24.51,24.55,24.47,24.47,188300.0,24.51,24.55,24.47,24.47,188300.0
2007-11-09 15:30:00,24.47,24.51,24.34,24.36,189200.0,24.47,24.51,24.34,24.36,189200.0
2007-11-12 09:30:00,24.38,24.59,24.23,24.31,37200.0,24.38,24.59,24.23,24.31,37200.0
2007-11-12 10:00:00,24.3,24.35,24.22,24.25,51300.0,24.3,24.35,24.22,24.25,51300.0
2007-11-12 10:30:00,24.27,24.53,24.25,24.5,69500.0,24.27,24.53,24.25,24.5,69500.0
2007-11-12 11:00:00,24.49,24.64,24.47,24.55,60200.0,24.49,24.64,24.47,24.55,60200.0
2007-11-12 11:30:00,24.55,24.57,24.42,24.45,23400.0,24.55,24.57,24.42,24.45,23400.0
2007-11-12 12:00:00,24.45,24.54,24.45,24.53,20100.0,24.45,24.54,24.45,24.53,20100.0
2007-11-12 12:30:00,24.53,24.58,24.39,24.4,37100.0,24.53,24.58,24.39,24.4,37100.0
2007-11-12 13:00:00,24.39,24.43,24.35,24.39,27400.0,24.39,24.43,24.35,24.39,27400.0
2007-11-12 13:30:00,24.4,24.41,24.17,24.28,67700.0,24.4,24.41,24.17,24.28,67700.0
2007-11-12 14:00:00,24.28,24.35,24.22,24.33,51300.0,24.28,24.35,24.22,24.33,51300.0
2007-11-12 14:30:00,24.34,24.42,24.27,24.33,80000.0,24.34,24.42,24.27,24.33,80000.0
2007-11-12 15:00:00,24.34,24.34,24.17,24.17,78100.0,24.34,24.34,24.17,24.17,78100.0
2007-11-12 15:30:00,24.17,24.28,24.07,24.07,106300.0,24.17,24.28,24.07,24.07,106300.0
2007-11-13 09:30:00,24.14,24.29,23.92,24.22,135600.0,24.14,24.29,23.92,24.22,135600.0
2007-11-13 10:00:00,24.24,24.28,23.94,24.15,137400.0,24.24,24.28,23.94,24.15,137400.0
2007-11-13 10:30:00,24.16,24.28,24.11,24.28,51500.0,24.16,24.28,24.11,24.28,51500.0
2007-11-13 11:00:00,24.27,24.3,24.17,24.21,79600.0,24.27,24.3,24.17,24.21,79600.0
2007-11-13 11:30:00,24.21,24.22,24.13,24.21,51200.0,24.21,24.22,24.13,24.21,51200.0
2007-11-13 12:00:00,24.2,24.21,24.12,24.19,33600.0,24.2,24.21,24.12,24.19,33600.0
2007-11-13 12:30:00,24.18,24.19,24.03,24.04,184200.0,24.18,24.19,24.03,24.04,184200.0
2007-11-13 13:00:00,24.04,24.04,23.94,23.99,76900.0,24.04,24.04,23.94,23.99,76900.0
2007-11-13 13:30:00,23.99,24.04,23.89,24.01,280400.0,23.99,24.04,23.89,24.01,280400.0
2007-11-13 14:00:00,24.0,24.09,23.98,24.0,60900.0,24.0,24.09,23.98,24.0,60900.0
2007-11-13 14:30:00,24.0,24.1,23.99,24.08,127400.0,24.0,24.1,23.99,24.08,127400.0
2007-11-13 15:00:00,24.09,24.19,24.04,24.18,199800.0,24.09,24.19,24.04,24.18,199800.0
2007-11-13 15:30:00,24.18,24.44,24.18,24.31,305900.0,24.18,24.44,24.18,24.31,305900.0
2007-11-14 09:30:00,24.51,24.64,24.46,24.57,95100.0,24.51,24.64,24.46,24.57,95100.0
2007-11-14 10:00:00,24.57,24.65,24.48,24.53,78500.0,24.57,24.65,24.48,24.53,78500.0
2007-11-14 10:30:00,24.51,24.68,24.47,24.57,40500.0,24.51,24.68,24.47,24.57,40500.0
2007-11-14 11:00:00,24.52,24.63,24.42,24.56,44800.0,24.52,24.63,24.42,24.56,44800.0
2007-11-14 11:30:00,24.56,24.78,24.56,24.62,36800.0,24.56,24.78,24.56,24.62,36800.0
2007-11-14 12:00:00,24.59,24.71,24.56,24.67,94500.0,24.59,24.71,24.56,24.67,94500.0
2007-11-14 12:30:00,24.67,24.77,24.67,24.73,41100.0,24.67,24.77,24.67,24.73,41100.0
2007-11-14 13:00:00,24.72,24.85,24.71,24.83,79600.0,24.72,24.85,24.71,24.83,79600.0
2007-11-14 13:30:00,24.82,24.85,24.65,24.65,46400.0,24.82,24.85,24.65,24.65,46400.0
2007-11-14 14:00:00,24.65,24.74,24.63,24.71,30600.0,24.65,24.74,24.63,24.71,30600.0
2007-11-14 14:30:00,24.7,24.75,24.62,24.62,36700.0,24.7,24.75,24.62,24.62,36700.0
2007-11-14 15:00:00,24.59,24.72,24.56,24.67,49900.0,24.59,24.72,24.56,24.67,49900.0
2007-11-14 15:30:00,24.66,24.67,24.48,24.56,104200.0,24.66,24.67,24.48,24.56,104200.0
2007-11-15 09:30:00,24.35,24.56,24.26,24.36,64100.0,24.35,24.56,24.26,24.36,64100.0
2007-11-15 10:00:00,24.35,24.53,24.28,24.43,70200.0,24.35,24.53,24.28,24.43,70200.0
2007-11-15 10:30:00,24.4,24.56,24.35,24.37,53600.0,24.4,24.56,24.35,24.37,53600.0
2007-11-15 11:00:00,24.36,24.44,24.22,24.25,29100.0,24.36,24.44,24.22,24.25,29100.0
2007-11-15 11:30:00,24.24,24.33,24.19,24.25,35800.0,24.24,24.33,24.19,24.25,35800.0
2007-11-15 12:00:00,24.32,24.35,24.21,24.21,29300.0,24.32,24.35,24.21,24.21,29300.0
2007-11-15 12:30:00,24.22,24.38,24.19,24.38,24400.0,24.22,24.38,24.19,24.38,24400.0
2007-11-15 13:00:00,24.37,24.52,24.35,24.5,25600.0,24.37,24.52,24.35,24.5,25600.0
2007-11-15 13:30:00,24.52,24.58,24.34,24.37,20300.0,24.52,24.58,24.34,24.37,20300.0
2007-11-15 14:00:00,24.35,24.4,24.26,24.38,34900.0,24.35,24.4,24.26,24.38,34900.0
2007-11-15 14:30:00,24.36,24.4,24.21,24.22,23800.0,24.36,24.4,24.21,24.22,23800.0
2007-11-15 15:00:00,24.23,24.4,24.19,24.3,37400.0,24.23,24.4,24.19,24.3,37400.0
2007-11-15 15:30:00,24.27,24.32,24.09,24.22,93200.0,24.27,24.32,24.09,24.22,93200.0
2007-11-16 09:30:00,24.32,24.32,23.97,23.99,40400.0,24.32,24.32,23.97,23.99,40400.0
2007-11-16 10:00:00,23.95,24.2,23.9,24.04,53000.0,23.95,24.2,23.9,24.04,53000.0
2007-11-16 10:30:00,24.03,24.25,24.0,24.22,32900.0,24.03,24.25,24.0,24.22,32900.0
2007-11-16 11:00:00,24.23,24.38,24.23,24.29,39300.0,24.23,24.38,24.23,24.29,39300.0
2007-11-16 11:30:00,24.29,24.52,24.29,24.43,30800.0,24.29,24.52,24.29,24.43,30800.0
2007-11-16 12:00:00,24.44,24.53,24.35,24.36,34100.0,24.44,24.53,24.35,24.36,34100.0
2007-11-16 12:30:00,24.35,24.36,24.15,24.18,29200.0,24.35,24.36,24.15,24.18,29200.0
2007-11-16 13:00:00,24.17,24.31,24.17,24.22,41000.0,24.17,24.31,24.17,24.22,41000.0
2007-11-16 13:30:00,24.21,24.32,24.2,24.23,69500.0,24.21,24.32,24.2,24.23,69500.0
2007-11-16 14:00:00,24.27,24.33,24.17,24.33,71800.0,24.27,24.33,24.17,24.33,71800.0
2007-11-16 14:30:00,24.31,24.32,24.18,24.28,67000.0,24.31,24.32,24.18,24.28,67000.0
2007-11-16 15:00:00,24.27,24.31,24.2,24.26,34400.0,24.27,24.31,24.2,24.26,34400.0
2007-11-16 15:30:00,24.26,24.41,24.18,24.34,116500.0,24.26,24.41,24.18,24.34,116500.0
2007-11-19 09:30:00,24.2,24.39,23.86,24.05,42800.0,24.2,24.39,23.86,24.05,42800.0
2007-11-19 10:00:00,24.05,24.28,24.04,24.24,140800.0,24.05,24.28,24.04,24.24,140800.0
2007-11-19 10:30:00,24.22,24.24,24.11,24.13,72500.0,24.22,24.24,24.11,24.13,72500.0
2007-11-19 11:00:00,24.13,24.17,24.04,24.11,39300.0,24.13,24.17,24.04,24.11,39300.0
2007-11-19 11:30:00,24.11,24.22,24.06,24.06,49100.0,24.11,24.22,24.06,24.06,49100.0
2007-11-19 12:00:00,24.06,24.23,24.06,24.18,82400.0,24.06,24.23,24.06,24.18,82400.0
2007-11-19 12:30:00,24.18,24.19,24.11,24.17,54500.0,24.18,24.19,24.11,24.17,54500.0
2007-11-19 13:00:00,24.18,24.25,24.1,24.24,67200.0,24.18,24.25,24.1,24.24,67200.0
2007-11-19 13:30:00,24.24,24.25,24.0,24.01,75500.0,24.24,24.25,24.0,24.01,75500.0
2007-11-19 14:00:00,24.0,24.15,24.0,24.13,40200.0,24.0,24.15,24.0,24.13,40200.0
2007-11-19 14:30:00,24.12,24.25,24.03,24.06,45800.0,24.12,24.25,24.03,24.06,45800.0
2007-11-19 15:00:00,24.04,24.17,23.98,24.1,49500.0,24.04,24.17,23.98,24.1,49500.0
2007-11-19 15:30:00,24.1,24.11,23.97,23.97,115000.0,24.1,24.11,23.97,23.97,115000.0
2007-11-20 09:30:00,24.19,24.19,23.8,24.0,50800.0,24.19,24.19,23.8,24.0,50800.0
2007-11-20 10:00:00,24.02,24.05,23.83,23.85,82500.0,24.02,24.05,23.83,23.85,82500.0
2007-11-20 10:30:00,23.87,24.03,23.85,24.03,97900.0,23.87,24.03,23.85,24.03,97900.0
2007-11-20 11:00:00,24.05,24.08,23.9,23.93,26700.0,24.05,24.08,23.9,23.93,26700.0
2007-11-20 11:30:00,23.93,23.93,23.7,23.74,31400.0,23.93,23.93,23.7,23.74,31400.0
2007-11-20 12:00:00,23.74,23.74,23.62,23.66,57200.0,23.74,23.74,23.62,23.66,57200.0
2007-11-20 12:30:00,23.66,23.66,23.52,23.55,54000.0,23.66,23.66,23.52,23.55,54000.0
2007-11-20 13:00:00,23.54,23.54,23.36,23.42,59200.0,23.54,23.54,23.36,23.42,59200.0
2007-11-20 13:30:00,23.41,23.57,23.41,23.56,90000.0,23.41,23.57,23.41,23.56,90000.0
2007-11-20 14:00:00,23.56,23.77,23.4,23.4,115200.0,23.56,23.77,23.4,23.4,115200.0
2007-11-20 14:30:00,23.4,23.46,23.3,23.37,54400.0,23.4,23.46,23.3,23.37,54400.0
2007-11-20 15:00:00,23.37,23.42,23.25,23.4,90200.0,23.37,23.42,23.25,23.4,90200.0
2007-11-20 15:30:00,23.39,23.59,23.39,23.51,146400.0,23.39,23.59,23.39,23.51,146400.0
2007-11-21 09:30:00,23.28,23.32,22.91,23.03,140800.0,23.28,23.32,22.91,23.03,140800.0
2007-11-21 10:00:00,23.04,23.07,22.88,23.04,69800.0,23.04,23.07,22.88,23.04,69800.0
2007-11-21 10:30:00,23.05,23.05,22.9,22.95,64000.0,23.05,23.05,22.9,22.95,64000.0
2007-11-21 11:00:00,22.94,23.1,22.88,23.09,89700.0,22.94,23.1,22.88,23.09,89700.0
2007-11-21 11:30:00,23.1,23.13,22.96,22.98,72300.0,23.1,23.13,22.96,22.98,72300.0
2007-11-21 12:00:00,23.0,23.31,23.0,23.29,102100.0,23.0,23.31,23.0,23.29,102100.0
2007-11-21 12:30:00,23.27,23.42,23.25,23.42,75500.0,23.27,23.42,23.25,23.42,75500.0
2007-11-21 13:00:00,23.39,23.4,23.31,23.32,45800.0,23.39,23.4,23.31,23.32,45800.0
2007-11-21 13:30:00,23.31,23.4,23.23,23.26,59700.0,23.31,23.4,23.23,23.26,59700.0
2007-11-21 14:00:00,23.27,23.3,23.2,23.25,55400.0,23.27,23.3,23.2,23.25,55400.0
2007-11-21 14:30:00,23.25,23.37,23.25,23.36,41100.0,23.25,23.37,23.25,23.36,41100.0
2007-11-21 15:00:00,23.38,23.4,23.12,23.2,96700.0,23.38,23.4,23.12,23.2,96700.0
2007-11-21 15:30:00,23.21,23.38,23.21,23.33,202800.0,23.21,23.38,23.21,23.33,202800.0
2007-11-23 09:30:00,23.4,23.4,23.05,23.19,36700.0,23.4,23.4,23.05,23.19,36700.0
2007-11-23 10:00:00,23.19,23.19,23.1,23.1,28600.0,23.19,23.19,23.1,23.1,28600.0
2007-11-23 10:30:00,23.1,23.23,23.06,23.12,34600.0,23.1,23.23,23.06,23.12,34600.0
2007-11-23 11:00:00,23.12,23.24,23.1,23.2,61900.0,23.12,23.24,23.1,23.2,61900.0
2007-11-23 11:30:00,23.19,23.28,23.16,23.24,34200.0,23.19,23.28,23.16,23.24,34200.0
2007-11-23 12:00:00,23.22,23.38,23.19,23.35,20700.0,23.22,23.38,23.19,23.35,20700.0
2007-11-23 12:30:00,23.35,23.43,23.33,23.36,40800.0,23.35,23.43,23.33,23.36,40800.0
2007-11-26 09:30:00,23.42,23.5,23.25,23.5,94800.0,23.42,23.5,23.25,23.5,94800.0
2007-11-26 10:00:00,23.5,23.73,23.46,23.69,86700.0,23.5,23.73,23.46,23.69,86700.0
2007-11-26 10:30:00,23.69,23.95,23.68,23.89,200500.0,23.69,23.95,23.68,23.89,200500.0
2007-11-26 11:00:00,23.88,24.0,23.88,23.97,93900.0,23.88,24.0,23.88,23.97,93900.0
2007-11-26 11:30:00,23.97,24.0,23.8,23.83,69300.0,23.97,24.0,23.8,23.83,69300.0
2007-11-26 12:00:00,23.83,24.04,23.83,24.04,106100.0,23.83,24.04,23.83,24.04,106100.0
2007-11-26 12:30:00,24.04,24.05,23.91,24.04,89700.0,24.04,24.05,23.91,24.04,89700.0
2007-11-26 13:00:00,24.05,24.28,24.05,24.28,115300.0,24.05,24.28,24.05,24.28,115300.0
2007-11-26 13:30:00,24.26,24.4,24.07,24.09,87300.0,24.26,24.4,24.07,24.09,87300.0
2007-11-26 14:00:00,24.1,24.12,23.81,23.81,113000.0,24.1,24.12,23.81,23.81,113000.0
2007-11-26 14:30:00,23.82,23.86,23.74,23.78,109100.0,23.82,23.86,23.74,23.78,109100.0
2007-11-26 15:00:00,23.78,23.79,23.61,23.66,89500.0,23.78,23.79,23.61,23.66,89500.0
2007-11-26 15:30:00,23.67,23.79,23.67,23.67,101700.0,23.67,23.79,23.67,23.67,101700.0
2007-11-27 09:30:00,23.75,23.93,23.69,23.91,48500.0,23.75,23.93,23.69,23.91,48500.0
2007-11-27 10:00:00,23.91,23.95,23.61,23.68,61800.0,23.91,23.95,23.61,23.68,61800.0
2007-11-27 10:30:00,23.7,23.93,23.7,23.93,56400.0,23.7,23.93,23.7,23.93,56400.0
2007-11-27 11:00:00,23.93,23.96,23.74,23.74,100400.0,23.93,23.96,23.74,23.74,100400.0
2007-11-27 11:30:00,23.74,23.82,23.65,23.75,42200.0,23.74,23.82,23.65,23.75,42200.0
2007-11-27 12:00:00,23.74,23.81,23.69,23.77,50400.0,23.74,23.81,23.69,23.77,50400.0
2007-11-27 12:30:00,23.77,23.94,23.77,23.88,52900.0,23.77,23.94,23.77,23.88,52900.0
2007-11-27 13:00:00,23.88,24.03,23.85,24.03,97100.0,23.88,24.03,23.85,24.03,97100.0
2007-11-27 13:30:00,24.03,24.28,23.94,24.26,184200.0,24.03,24.28,23.94,24.26,184200.0
2007-11-27 14:00:00,24.26,24.52,24.24,24.36,401500.0,24.26,24.52,24.24,24.36,401500.0
2007-11-27 14:30:00,24.36,24.37,24.11,24.11,149100.0,24.36,24.37,24.11,24.11,149100.0
2007-11-27 15:00:00,24.1,24.13,24.01,24.03,367400.0,24.1,24.13,24.01,24.03,367400.0
2007-11-27 15:30:00,24.03,24.07,23.95,24.04,379300.0,24.03,24.07,23.95,24.04,379300.0
2007-11-28 09:30:00,24.13,24.59,24.11,24.34,92000.0,24.13,24.59,24.11,24.34,92000.0
2007-11-28 10:00:00,24.34,24.4,24.34,24.38,76200.0,24.34,24.4,24.34,24.38,76200.0
2007-11-28 10:30:00,24.38,24.56,24.38,24.49,100200.0,24.38,24.56,24.38,24.49,100200.0
2007-11-28 11:00:00,24.48,24.51,24.41,24.48,93000.0,24.48,24.51,24.41,24.48,93000.0
2007-11-28 11:30:00,24.48,24.54,24.45,24.45,107000.0,24.48,24.54,24.45,24.45,107000.0
2007-11-28 12:00:00,24.46,24.55,24.42,24.44,69400.0,24.46,24.55,24.42,24.44,69400.0
2007-11-28 12:30:00,24.45,24.52,24.4,24.48,57600.0,24.45,24.52,24.4,24.48,57600.0
2007-11-28 13:00:00,24.49,24.5,24.41,24.45,40900.0,24.49,24.5,24.41,24.45,40900.0
2007-11-28 13:30:00,24.45,24.52,24.45,24.47,84900.0,24.45,24.52,24.45,24.47,84900.0
2007-11-28 14:00:00,24.47,24.52,24.45,24.5,104900.0,24.47,24.52,24.45,24.5,104900.0
2007-11-28 14:30:00,24.49,24.55,24.46,24.55,80800.0,24.49,24.55,24.46,24.55,80800.0
2007-11-28 15:00:00,24.55,24.55,24.48,24.52,171400.0,24.55,24.55,24.48,24.52,171400.0
2007-11-28 15:30:00,24.52,24.55,24.4,24.54,168000.0,24.52,24.55,24.4,24.54,168000.0
2007-11-29 09:30:00,24.48,24.8,24.32,24.69,69900.0,24.48,24.8,24.32,24.69,69900.0
2007-11-29 10:00:00,24.68,24.78,24.58,24.73,136900.0,24.68,24.78,24.58,24.73,136900.0
2007-11-29 10:30:00,24.72,24.86,24.72,24.75,114800.0,24.72,24.86,24.72,24.75,114800.0
2007-11-29 11:00:00,24.74,24.8,24.72,24.8,50300.0,24.74,24.8,24.72,24.8,50300.0
2007-11-29 11:30:00,24.8,24.85,24.75,24.83,54600.0,24.8,24.85,24.75,24.83,54600.0
2007-11-29 12:00:00,24.83,24.85,24.67,24.74,34300.0,24.83,24.85,24.67,24.74,34300.0
2007-11-29 12:30:00,24.74,24.75,24.59,24.67,46200.0,24.74,24.75,24.59,24.67,46200.0
2007-11-29 13:00:00,24.67,24.74,24.61,24.64,24300.0,24.67,24.74,24.61,24.64,24300.0
2007-11-29 13:30:00,24.66,24.71,24.58,24.67,26600.0,24.66,24.71,24.58,24.67,26600.0
2007-11-29 14:00:00,24.65,24.77,24.58,24.66,46800.0,24.65,24.77,24.58,24.66,46800.0
2007-11-29 14:30:00,24.67,24.67,24.59,24.64,43500.0,24.67,24.67,24.59,24.64,43500.0
2007-11-29 15:00:00,24.64,24.69,24.58,24.62,63800.0,24.64,24.69,24.58,24.62,63800.0
2007-11-29 15:30:00,24.63,24.67,24.56,24.58,100300.0,24.63,24.67,24.56,24.58,100300.0
2007-11-30 09:30:00,24.78,24.78,24.55,24.56,95000.0,24.78,24.78,24.55,24.56,95000.0
2007-11-30 10:00:00,24.56,24.63,24.38,24.4,87300.0,24.56,24.63,24.38,24.4,87300.0
2007-11-30 10:30:00,24.41,24.46,24.29,24.29,59200.0,24.41,24.46,24.29,24.29,59200.0
2007-11-30 11:00:00,24.29,24.3,24.14,24.3,74400.0,24.29,24.3,24.14,24.3,74400.0
2007-11-30 11:30:00,24.3,24.44,24.29,24.44,43700.0,24.3,24.44,24.29,24.44,43700.0
2007-11-30 12:00:00,24.44,24.49,24.4,24.48,64900.0,24.44,24.49,24.4,24.48,64900.0
2007-11-30 12:30:00,24.48,24.51,24.41,24.5,38200.0,24.48,24.51,24.41,24.5,38200.0
2007-11-30 13:00:00,24.5,24.54,24.46,24.47,29300.0,24.5,24.54,24.46,24.47,29300.0
2007-11-30 13:30:00,24.47,24.52,24.44,24.46,32200.0,24.47,24.52,24.44,24.46,32200.0
2007-11-30 14:00:00,24.46,24.59,24.44,24.52,72300.0,24.46,24.59,24.44,24.52,72300.0
2007-11-30 14:30:00,24.53,24.69,24.53,24.6,102900.0,24.53,24.69,24.53,24.6,102900.0
2007-11-30 15:00:00,24.59,24.61,24.42,24.52,114500.0,24.59,24.61,24.42,24.52,114500.0
2007-11-30 15:30:00,24.52,24.63,24.52,24.59,192000.0,24.52,24.63,24.52,24.59,192000.0
2007-12-03 09:30:00,24.41,24.5,24.13,24.2,109300.0,24.41,24.5,24.13,24.2,109300.0
2007-12-03 10:00:00,24.19,24.28,24.12,24.15,108300.0,24.19,24.28,24.12,24.15,108300.0
2007-12-03 10:30:00,24.15,24.25,24.15,24.19,67800.0,24.15,24.25,24.15,24.19,67800.0
2007-12-03 11:00:00,24.19,24.2,24.14,24.14,68200.0,24.19,24.2,24.14,24.14,68200.0
2007-12-03 11:30:00,24.15,24.24,24.14,24.19,65600.0,24.15,24.24,24.14,24.19,65600.0
2007-12-03 12:00:00,24.2,24.2,23.92,23.95,168900.0,24.2,24.2,23.92,23.95,168900.0
2007-12-03 12:30:00,23.96,23.96,23.82,23.83,114700.0,23.96,23.96,23.82,23.83,114700.0
2007-12-03 13:00:00,23.83,23.83,23.77,23.8,127000.0,23.83,23.83,23.77,23.8,127000.0
2007-12-03 13:30:00,23.79,23.8,23.76,23.77,143000.0,23.79,23.8,23.76,23.77,143000.0
2007-12-03 14:00:00,23.78,23.86,23.77,23.82,118700.0,23.78,23.86,23.77,23.82,118700.0
2007-12-03 14:30:00,23.82,23.82,23.78,23.79,136500.0,23.82,23.82,23.78,23.79,136500.0
2007-12-03 15:00:00,23.79,23.79,23.7,23.76,158900.0,23.79,23.79,23.7,23.76,158900.0
2007-12-03 15:30:00,23.76,23.82,23.6,23.63,201400.0,23.76,23.82,23.6,23.63,201400.0
2007-12-04 09:30:00,23.61,23.9,23.61,23.89,74100.0,23.61,23.9,23.61,23.89,74100.0
2007-12-04 10:00:00,23.9,24.03,23.86,24.01,85200.0,23.9,24.03,23.86,24.01,85200.0
2007-12-04 10:30:00,24.0,24.03,23.99,24.0,146200.0,24.0,24.03,23.99,24.0,146200.0
2007-12-04 11:00:00,24.0,24.07,23.99,24.0,111600.0,24.0,24.07,23.99,24.0,111600.0
2007-12-04 11:30:00,23.99,24.01,23.85,24.0,360100.0,23.99,24.01,23.85,24.0,360100.0
2007-12-04 12:00:00,24.0,24.11,23.99,24.0,181300.0,24.0,24.11,23.99,24.0,181300.0
2007-12-04 12:30:00,24.01,24.11,24.0,24.07,91500.0,24.01,24.11,24.0,24.07,91500.0
2007-12-04 13:00:00,24.07,24.1,24.04,24.05,58100.0,24.07,24.1,24.04,24.05,58100.0
2007-12-04 13:30:00,24.06,24.11,24.04,24.05,65100.0,24.06,24.11,24.04,24.05,65100.0
2007-12-04 14:00:00,24.04,24.06,23.95,24.0,192100.0,24.04,24.06,23.95,24.0,192100.0
2007-12-04 14:30:00,24.0,24.08,23.98,24.08,237500.0,24.0,24.08,23.98,24.08,237500.0
2007-12-04 15:00:00,24.07,24.09,24.0,24.01,88000.0,24.07,24.09,24.0,24.01,88000.0
2007-12-04 15:30:00,24.02,24.06,23.9,23.98,210000.0,24.02,24.06,23.9,23.98,210000.0
2007-12-05 09:30:00,24.33,24.34,23.99,24.15,100600.0,24.33,24.34,23.99,24.15,100600.0
2007-12-05 10:00:00,24.15,24.24,24.05,24.14,90000.0,24.15,24.24,24.05,24.14,90000.0
2007-12-05 10:30:00,24.13,24.19,24.04,24.19,79600.0,24.13,24.19,24.04,24.19,79600.0
2007-12-05 11:00:00,24.2,24.27,24.05,24.06,141400.0,24.2,24.27,24.05,24.06,141400.0
2007-12-05 11:30:00,24.07,24.11,24.01,24.09,160400.0,24.07,24.11,24.01,24.09,160400.0
2007-12-05 12:00:00,24.09,24.14,24.08,24.08,59800.0,24.09,24.14,24.08,24.08,59800.0
2007-12-05 12:30:00,24.1,24.12,24.02,24.03,57900.0,24.1,24.12,24.02,24.03,57900.0
2007-12-05 13:00:00,24.03,24.14,24.02,24.12,70100.0,24.03,24.14,24.02,24.12,70100.0
2007-12-05 13:30:00,24.13,24.27,24.06,24.27,87300.0,24.13,24.27,24.06,24.27,87300.0
2007-12-05 14:00:00,24.27,24.29,24.03,24.07,149400.0,24.27,24.29,24.03,24.07,149400.0
2007-12-05 14:30:00,24.06,24.17,24.06,24.09,90900.0,24.06,24.17,24.06,24.09,90900.0
2007-12-05 15:00:00,24.09,24.19,24.08,24.15,103300.0,24.09,24.19,24.08,24.15,103300.0
2007-12-05 15:30:00,24.16,24.32,24.16,24.31,244500.0,24.16,24.32,24.16,24.31,244500.0
2007-12-06 09:30:00,24.54,24.88,24.47,24.77,168800.0,24.54,24.88,24.47,24.77,168800.0
2007-12-06 10:00:00,24.77,24.96,24.77,24.96,164700.0,24.77,24.96,24.77,24.96,164700.0
2007-12-06 10:30:00,24.95,25.0,24.76,24.85,364300.0,24.95,25.0,24.76,24.85,364300.0
2007-12-06 11:00:00,24.85,24.88,24.76,24.86,58100.0,24.85,24.88,24.76,24.86,58100.0
2007-12-06 11:30:00,24.88,24.93,24.85,24.87,51500.0,24.88,24.93,24.85,24.87,51500.0
2007-12-06 12:00:00,24.87,24.94,24.84,24.88,71600.0,24.87,24.94,24.84,24.88,71600.0
2007-12-06 12:30:00,24.89,24.92,24.86,24.88,26400.0,24.89,24.92,24.86,24.88,26400.0
2007-12-06 13:00:00,24.9,24.91,24.87,24.89,20000.0,24.9,24.91,24.87,24.89,20000.0
2007-12-06 13:30:00,24.9,24.9,24.85,24.86,38600.0,24.9,24.9,24.85,24.86,38600.0
2007-12-06 14:00:00,24.85,24.89,24.83,24.87,89500.0,24.85,24.89,24.83,24.87,89500.0
2007-12-06 14:30:00,24.87,24.94,24.87,24.91,57000.0,24.87,24.94,24.87,24.91,57000.0
2007-12-06 15:00:00,24.92,24.98,24.89,24.93,116600.0,24.92,24.98,24.89,24.93,116600.0
2007-12-06 15:30:00,24.92,25.11,24.89,25.06,204000.0,24.92,25.11,24.89,25.06,204000.0
2007-12-07 09:30:00,27.25,27.75,26.7,27.55,931200.0,27.25,27.75,26.7,27.55,931200.0
2007-12-07 10:00:00,27.55,27.64,27.11,27.26,435200.0,27.55,27.64,27.11,27.26,435200.0
2007-12-07 10:30:00,27.27,27.89,27.26,27.79,484100.0,27.27,27.89,27.26,27.79,484100.0
2007-12-07 11:00:00,27.8,27.83,27.42,27.51,278300.0,27.8,27.83,27.42,27.51,278300.0
2007-12-07 11:30:00,27.51,27.51,27.27,27.39,136700.0,27.51,27.51,27.27,27.39,136700.0
2007-12-07 12:00:00,27.39,27.5,27.34,27.35,115400.0,27.39,27.5,27.34,27.35,115400.0
2007-12-07 12:30:00,27.36,27.36,27.26,27.27,94500.0,27.36,27.36,27.26,27.27,94500.0
2007-12-07 13:00:00,27.27,27.4,27.26,27.3,154500.0,27.27,27.4,27.26,27.3,154500.0
2007-12-07 13:30:00,27.3,27.4,27.27,27.3,114300.0,27.3,27.4,27.27,27.3,114300.0
2007-12-07 14:00:00,27.3,27.32,27.27,27.29,113100.0,27.3,27.32,27.27,27.29,113100.0
2007-12-07 14:30:00,27.28,27.3,27.27,27.27,129800.0,27.28,27.3,27.27,27.27,129800.0
2007-12-07 15:00:00,27.27,27.4,27.27,27.4,251200.0,27.27,27.4,27.27,27.4,251200.0
2007-12-07 15:30:00,27.39,27.49,27.37,27.41,422300.0,27.39,27.49,27.37,27.41,422300.0
2007-12-10 09:30:00,27.37,27.48,27.3,27.3,277200.0,27.37,27.48,27.3,27.3,277200.0
2007-12-10 10:00:00,27.3,27.38,27.3,27.32,153400.0,27.3,27.38,27.3,27.32,153400.0
2007-12-10 10:30:00,27.33,27.4,27.3,27.34,154000.0,27.33,27.4,27.3,27.34,154000.0
2007-12-10 11:00:00,27.34,27.37,27.32,27.33,126700.0,27.34,27.37,27.32,27.33,126700.0
2007-12-10 11:30:00,27.32,27.37,27.31,27.36,110900.0,27.32,27.37,27.31,27.36,110900.0
2007-12-10 12:00:00,27.36,27.37,27.12,27.12,183000.0,27.36,27.37,27.12,27.12,183000.0
2007-12-10 12:30:00,27.12,27.14,27.06,27.06,66200.0,27.12,27.14,27.06,27.06,66200.0
2007-12-10 13:00:00,27.08,27.24,27.07,27.16,53000.0,27.08,27.24,27.07,27.16,53000.0
2007-12-10 13:30:00,27.18,27.2,27.06,27.08,58400.0,27.18,27.2,27.06,27.08,58400.0
2007-12-10 14:00:00,27.08,27.18,27.06,27.16,86300.0,27.08,27.18,27.06,27.16,86300.0
2007-12-10 14:30:00,27.17,27.17,27.09,27.1,100100.0,27.17,27.17,27.09,27.1,100100.0
2007-12-10 15:00:00,27.1,27.18,27.09,27.14,91400.0,27.1,27.18,27.09,27.14,91400.0
2007-12-10 15:30:00,27.15,27.18,27.14,27.16,150300.0,27.15,27.18,27.14,27.16,150300.0
2007-12-11 09:30:00,27.03,27.45,27.0,27.35,148500.0,27.03,27.45,27.0,27.35,148500.0
2007-12-11 10:00:00,27.35,27.38,27.3,27.33,86900.0,27.35,27.38,27.3,27.33,86900.0
2007-12-11 10:30:00,27.33,27.35,27.23,27.27,133600.0,27.33,27.35,27.23,27.27,133600.0
2007-12-11 11:00:00,27.26,27.33,27.21,27.31,109100.0,27.26,27.33,27.21,27.31,109100.0
2007-12-11 11:30:00,27.31,27.31,27.13,27.18,194700.0,27.31,27.31,27.13,27.18,194700.0
2007-12-11 12:00:00,27.18,27.21,27.04,27.06,82200.0,27.18,27.21,27.04,27.06,82200.0
2007-12-11 12:30:00,27.07,27.1,26.79,26.9,520400.0,27.07,27.1,26.79,26.9,520400.0
2007-12-11 13:00:00,26.89,27.0,26.85,26.96,50800.0,26.89,27.0,26.85,26.96,50800.0
2007-12-11 13:30:00,26.98,26.99,26.79,26.87,148000.0,26.98,26.99,26.79,26.87,148000.0
2007-12-11 14:00:00,26.87,27.0,26.58,26.78,192100.0,26.87,27.0,26.58,26.78,192100.0
2007-12-11 14:30:00,26.8,26.8,26.49,26.59,249900.0,26.8,26.8,26.49,26.59,249900.0
2007-12-11 15:00:00,26.62,26.63,26.43,26.48,173500.0,26.62,26.63,26.43,26.48,173500.0
2007-12-11 15:30:00,26.49,26.51,26.01,26.2,309100.0,26.49,26.51,26.01,26.2,309100.0
2007-12-12 09:30:00,26.62,26.98,26.6,26.89,211900.0,26.62,26.98,26.6,26.89,211900.0
2007-12-12 10:00:00,26.89,26.89,26.68,26.71,113200.0,26.89,26.89,26.68,26.71,113200.0
2007-12-12 10:30:00,26.72,26.72,26.41,26.51,115300.0,26.72,26.72,26.41,26.51,115300.0
2007-12-12 11:00:00,26.5,26.64,26.5,26.54,60800.0,26.5,26.64,26.5,26.54,60800.0
2007-12-12 11:30:00,26.55,26.6,26.46,26.51,62000.0,26.55,26.6,26.46,26.51,62000.0
2007-12-12 12:00:00,26.51,26.54,26.49,26.53,70600.0,26.51,26.54,26.49,26.53,70600.0
2007-12-12 12:30:00,26.53,26.53,26.49,26.51,115500.0,26.53,26.53,26.49,26.51,115500.0
2007-12-12 13:00:00,26.5,26.59,26.5,26.51,59800.0,26.5,26.59,26.5,26.51,59800.0
2007-12-12 13:30:00,26.51,26.55,26.5,26.55,97600.0,26.51,26.55,26.5,26.55,97600.0
2007-12-12 14:00:00,26.56,26.61,26.52,26.6,147500.0,26.56,26.61,26.52,26.6,147500.0
2007-12-12 14:30:00,26.59,26.62,26.54,26.54,127700.0,26.59,26.62,26.54,26.54,127700.0
2007-12-12 15:00:00,26.54,26.54,26.4,26.44,260100.0,26.54,26.54,26.4,26.44,260100.0
2007-12-12 15:30:00,26.44,26.61,26.4,26.61,263500.0,26.44,26.61,26.4,26.61,263500.0
2007-12-13 09:30:00,26.42,26.75,26.42,26.75,95300.0,26.42,26.75,26.42,26.75,95300.0
2007-12-13 10:00:00,26.75,26.8,26.62,26.74,119800.0,26.75,26.8,26.62,26.74,119800.0
2007-12-13 10:30:00,26.75,26.86,26.61,26.63,109000.0,26.75,26.86,26.61,26.63,109000.0
2007-12-13 11:00:00,26.63,26.7,26.54,26.62,86200.0,26.63,26.7,26.54,26.62,86200.0
2007-12-13 11:30:00,26.62,26.69,26.56,26.65,59200.0,26.62,26.69,26.56,26.65,59200.0
2007-12-13 12:00:00,26.65,26.69,26.56,26.61,59000.0,26.65,26.69,26.56,26.61,59000.0
2007-12-13 12:30:00,26.62,26.66,26.57,26.61,42200.0,26.62,26.66,26.57,26.61,42200.0
2007-12-13 13:00:00,26.6,26.71,26.59,26.67,54900.0,26.6,26.71,26.59,26.67,54900.0
2007-12-13 13:30:00,26.69,26.7,26.59,26.64,53100.0,26.69,26.7,26.59,26.64,53100.0
2007-12-13 14:00:00,26.64,26.7,26.55,26.57,56200.0,26.64,26.7,26.55,26.57,56200.0
2007-12-13 14:30:00,26.57,26.62,26.5,26.56,87700.0,26.57,26.62,26.5,26.56,87700.0
2007-12-13 15:00:00,26.57,26.68,26.44,26.67,158800.0,26.57,26.68,26.44,26.67,158800.0
2007-12-13 15:30:00,26.67,26.78,26.61,26.77,249300.0,26.67,26.78,26.61,26.77,249300.0
2007-12-14 09:30:00,26.83,26.83,26.54,26.58,66500.0,26.83,26.83,26.54,26.58,66500.0
2007-12-14 10:00:00,26.57,26.77,26.55,26.62,93000.0,26.57,26.77,26.55,26.62,93000.0
2007-12-14 10:30:00,26.61,26.7,26.6,26.69,78700.0,26.61,26.7,26.6,26.69,78700.0
2007-12-14 11:00:00,26.69,26.72,26.55,26.6,54300.0,26.69,26.72,26.55,26.6,54300.0
2007-12-14 11:30:00,26.61,26.62,26.5,26.52,77500.0,26.61,26.62,26.5,26.52,77500.0
2007-12-14 12:00:00,26.52,26.61,26.4,26.41,103800.0,26.52,26.61,26.4,26.41,103800.0
2007-12-14 12:30:00,26.4,26.49,26.35,26.41,72900.0,26.4,26.49,26.35,26.41,72900.0
2007-12-14 13:00:00,26.41,26.41,26.21,26.24,73400.0,26.41,26.41,26.21,26.24,73400.0
2007-12-14 13:30:00,26.24,26.25,26.1,26.11,129600.0,26.24,26.25,26.1,26.11,129600.0
2007-12-14 14:00:00,26.11,26.14,25.99,26.1,128700.0,26.11,26.14,25.99,26.1,128700.0
2007-12-14 14:30:00,26.12,26.19,25.96,26.01,113700.0,26.12,26.19,25.96,26.01,113700.0
2007-12-14 15:00:00,26.01,26.08,25.91,26.05,123300.0,26.01,26.08,25.91,26.05,123300.0
2007-12-14 15:30:00,26.05,26.23,25.97,26.08,195100.0,26.05,26.23,25.97,26.08,195100.0
2007-12-17 09:30:00,25.91,26.01,25.78,25.88,51400.0,25.91,26.01,25.78,25.88,51400.0
2007-12-17 10:00:00,25.9,26.01,25.78,25.98,74900.0,25.9,26.01,25.78,25.98,74900.0
2007-12-17 10:30:00,25.98,26.22,25.96,26.22,109500.0,25.98,26.22,25.96,26.22,109500.0
2007-12-17 11:00:00,26.21,26.24,26.08,26.11,282900.0,26.21,26.24,26.08,26.11,282900.0
2007-12-17 11:30:00,26.11,26.15,25.92,26.06,116100.0,26.11,26.15,25.92,26.06,116100.0
2007-12-17 12:00:00,26.06,26.2,26.03,26.05,103600.0,26.06,26.2,26.03,26.05,103600.0
2007-12-17 12:30:00,26.04,26.05,25.89,25.95,53800.0,26.04,26.05,25.89,25.95,53800.0
2007-12-17 13:00:00,25.96,25.96,25.75,25.75,65400.0,25.96,25.96,25.75,25.75,65400.0
2007-12-17 13:30:00,25.75,25.79,25.62,25.62,77900.0,25.75,25.79,25.62,25.62,77900.0
2007-12-17 14:00:00,25.63,25.75,25.6,25.65,93600.0,25.63,25.75,25.6,25.65,93600.0
2007-12-17 14:30:00,25.67,25.73,25.6,25.64,45300.0,25.67,25.73,25.6,25.64,45300.0
2007-12-17 15:00:00,25.64,25.7,25.61,25.64,75300.0,25.64,25.7,25.61,25.64,75300.0
2007-12-17 15:30:00,25.66,25.82,25.63,25.63,117200.0,25.66,25.82,25.63,25.63,117200.0
2007-12-18 09:30:00,25.81,26.0,25.67,25.84,62000.0,25.81,26.0,25.67,25.84,62000.0
2007-12-18 10:00:00,25.84,25.88,25.73,25.84,44500.0,25.84,25.88,25.73,25.84,44500.0
2007-12-18 10:30:00,25.83,25.85,25.65,25.83,53900.0,25.83,25.85,25.65,25.83,53900.0
2007-12-18 11:00:00,25.82,25.83,25.63,25.63,31800.0,25.82,25.83,25.63,25.63,31800.0
2007-12-18 11:30:00,25.64,25.7,25.58,25.61,63300.0,25.64,25.7,25.58,25.61,63300.0
2007-12-18 12:00:00,25.6,25.62,25.53,25.57,30800.0,25.6,25.62,25.53,25.57,30800.0
2007-12-18 12:30:00,25.55,25.59,25.53,25.53,26100.0,25.55,25.59,25.53,25.53,26100.0
2007-12-18 13:00:00,25.54,25.78,25.52,25.75,41300.0,25.54,25.78,25.52,25.75,41300.0
2007-12-18 13:30:00,25.74,25.78,25.64,25.69,70500.0,25.74,25.78,25.64,25.69,70500.0
2007-12-18 14:00:00,25.69,25.77,25.65,25.71,63000.0,25.69,25.77,25.65,25.71,63000.0
2007-12-18 14:30:00,25.72,25.74,25.62,25.65,76900.0,25.72,25.74,25.62,25.65,76900.0
2007-12-18 15:00:00,25.64,25.78,25.63,25.76,95500.0,25.64,25.78,25.63,25.76,95500.0
2007-12-18 15:30:00,25.75,25.78,25.67,25.75,199000.0,25.75,25.78,25.67,25.75,199000.0
2007-12-19 09:30:00,25.61,25.84,25.55,25.79,41200.0,25.61,25.84,25.55,25.79,41200.0
2007-12-19 10:00:00,25.8,25.85,25.72,25.75,35700.0,25.8,25.85,25.72,25.75,35700.0
2007-12-19 10:30:00,25.73,25.8,25.67,25.71,36300.0,25.73,25.8,25.67,25.71,36300.0
2007-12-19 11:00:00,25.7,25.79,25.62,25.65,42400.0,25.7,25.79,25.62,25.65,42400.0
2007-12-19 11:30:00,25.65,25.68,25.58,25.64,26300.0,25.65,25.68,25.58,25.64,26300.0
2007-12-19 12:00:00,25.61,25.73,25.58,25.67,29400.0,25.61,25.73,25.58,25.67,29400.0
2007-12-19 12:30:00,25.69,25.71,25.6,25.68,23200.0,25.69,25.71,25.6,25.68,23200.0
2007-12-19 13:00:00,25.69,25.69,25.57,25.59,20700.0,25.69,25.69,25.57,25.59,20700.0
2007-12-19 13:30:00,25.59,25.65,25.51,25.57,25300.0,25.59,25.65,25.51,25.57,25300.0
2007-12-19 14:00:00,25.56,25.69,25.56,25.64,50200.0,25.56,25.69,25.56,25.64,50200.0
2007-12-19 14:30:00,25.65,25.77,25.65,25.73,59500.0,25.65,25.77,25.65,25.73,59500.0
2007-12-19 15:00:00,25.72,25.75,25.62,25.68,61800.0,25.72,25.75,25.62,25.68,61800.0
2007-12-19 15:30:00,25.69,25.76,25.62,25.71,158000.0,25.69,25.76,25.62,25.71,158000.0
2007-12-20 09:30:00,25.79,25.85,25.66,25.81,46300.0,25.79,25.85,25.66,25.81,46300.0
2007-12-20 10:00:00,25.81,25.86,25.67,25.79,50100.0,25.81,25.86,25.67,25.79,50100.0
2007-12-20 10:30:00,25.81,25.85,25.74,25.78,46200.0,25.81,25.85,25.74,25.78,46200.0
2007-12-20 11:00:00,25.75,25.78,25.61,25.67,54700.0,25.75,25.78,25.61,25.67,54700.0
2007-12-20 11:30:00,25.67,25.71,25.56,25.57,35900.0,25.67,25.71,25.56,25.57,35900.0
2007-12-20 12:00:00,25.56,25.57,25.5,25.54,47300.0,25.56,25.57,25.5,25.54,47300.0
2007-12-20 12:30:00,25.54,25.56,25.44,25.55,57700.0,25.54,25.56,25.44,25.55,57700.0
2007-12-20 13:00:00,25.56,25.75,25.56,25.7,51700.0,25.56,25.75,25.56,25.7,51700.0
2007-12-20 13:30:00,25.71,25.74,25.7,25.72,50600.0,25.71,25.74,25.7,25.72,50600.0
2007-12-20 14:00:00,25.73,25.77,25.71,25.76,72300.0,25.73,25.77,25.71,25.76,72300.0
2007-12-20 14:30:00,25.77,25.87,25.76,25.8,70500.0,25.77,25.87,25.76,25.8,70500.0
2007-12-20 15:00:00,25.8,25.86,25.71,25.81,62700.0,25.8,25.86,25.71,25.81,62700.0
2007-12-20 15:30:00,25.82,25.95,25.81,25.91,246200.0,25.82,25.95,25.81,25.91,246200.0
2007-12-21 09:30:00,26.65,26.65,26.08,26.11,335500.0,26.65,26.65,26.08,26.11,335500.0
2007-12-21 10:00:00,26.12,26.14,25.93,25.97,70400.0,26.12,26.14,25.93,25.97,70400.0
2007-12-21 10:30:00,25.99,25.99,25.77,25.8,338200.0,25.99,25.99,25.77,25.8,338200.0
2007-12-21 11:00:00,25.78,25.86,25.68,25.74,85400.0,25.78,25.86,25.68,25.74,85400.0
2007-12-21 11:30:00,25.76,25.78,25.75,25.76,47100.0,25.76,25.78,25.75,25.76,47100.0
2007-12-21 12:00:00,25.77,25.94,25.72,25.94,97000.0,25.77,25.94,25.72,25.94,97000.0
2007-12-21 12:30:00,25.93,26.01,25.91,26.0,81300.0,25.93,26.01,25.91,26.0,81300.0
2007-12-21 13:00:00,26.01,26.03,25.9,25.93,53600.0,26.01,26.03,25.9,25.93,53600.0
2007-12-21 13:30:00,25.93,25.96,25.87,25.93,45600.0,25.93,25.96,25.87,25.93,45600.0
2007-12-21 14:00:00,25.93,25.97,25.92,25.96,30400.0,25.93,25.97,25.92,25.96,30400.0
2007-12-21 14:30:00,25.95,26.02,25.92,26.01,36200.0,25.95,26.02,25.92,26.01,36200.0
2007-12-21 15:00:00,26.01,26.17,26.01,26.15,125700.0,26.01,26.17,26.01,26.15,125700.0
2007-12-21 15:30:00,26.16,26.21,26.02,26.15,172500.0,26.16,26.21,26.02,26.15,172500.0
2007-12-24 09:30:00,26.16,26.21,25.94,26.19,110600.0,26.16,26.21,25.94,26.19,110600.0
2007-12-24 10:00:00,26.17,26.2,26.05,26.08,65700.0,26.17,26.2,26.05,26.08,65700.0
2007-12-24 10:30:00,26.09,26.2,26.09,26.19,23900.0,26.09,26.2,26.09,26.19,23900.0
2007-12-24 11:00:00,26.2,26.21,26.13,26.21,25600.0,26.2,26.21,26.13,26.21,25600.0
2007-12-24 11:30:00,26.21,26.37,26.21,26.36,49600.0,26.21,26.37,26.21,26.36,49600.0
2007-12-24 12:00:00,26.37,26.38,26.36,26.36,32300.0,26.37,26.38,26.36,26.36,32300.0
2007-12-24 12:30:00,26.35,26.42,26.22,26.28,79400.0,26.35,26.42,26.22,26.28,79400.0
2007-12-24 13:00:00,26.26,26.26,26.18,26.21,6400.0,26.26,26.26,26.18,26.21,6400.0
2007-12-24 13:30:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:00:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 14:30:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:00:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-24 15:30:00,26.21,26.21,26.21,26.21,0.0,26.21,26.21,26.21,26.21,0.0
2007-12-26 09:30:00,26.1,26.3,26.1,26.23,56000.0,26.1,26.3,26.1,26.23,56000.0
2007-12-26 10:00:00,26.23,26.34,26.17,26.3,41200.0,26.23,26.34,26.17,26.3,41200.0
2007-12-26 10:30:00,26.3,26.33,26.24,26.25,36300.0,26.3,26.33,26.24,26.25,36300.0
2007-12-26 11:00:00,26.25,26.31,26.25,26.29,31000.0,26.25,26.31,26.25,26.29,31000.0
2007-12-26 11:30:00,26.29,26.31,26.23,26.24,29400.0,26.29,26.31,26.23,26.24,29400.0
2007-12-26 12:00:00,26.23,26.28,26.23,26.26,19100.0,26.23,26.28,26.23,26.26,19100.0
2007-12-26 12:30:00,26.26,26.28,26.24,26.24,38500.0,26.26,26.28,26.24,26.24,38500.0
2007-12-26 13:00:00,26.23,26.27,26.22,26.25,29700.0,26.23,26.27,26.22,26.25,29700.0
2007-12-26 13:30:00,26.25,26.29,26.24,26.27,41800.0,26.25,26.29,26.24,26.27,41800.0
2007-12-26 14:00:00,26.26,26.29,26.24,26.28,53400.0,26.26,26.29,26.24,26.28,53400.0
2007-12-26 14:30:00,26.28,26.31,26.26,26.29,40600.0,26.28,26.31,26.26,26.29,40600.0
2007-12-26 15:00:00,26.29,26.34,26.28,26.32,65900.0,26.29,26.34,26.28,26.32,65900.0
2007-12-26 15:30:00,26.32,26.46,26.26,26.46,204100.0,26.32,26.46,26.26,26.46,204100.0
2007-12-27 09:30:00,26.32,26.43,26.2,26.2,20100.0,26.32,26.43,26.2,26.2,20100.0
2007-12-27 10:00:00,26.2,26.31,26.2,26.2,33900.0,26.2,26.31,26.2,26.2,33900.0
2007-12-27 10:30:00,26.2,26.2,26.1,26.1,34400.0,26.2,26.2,26.1,26.1,34400.0
2007-12-27 11:00:00,26.1,26.13,26.05,26.05,41000.0,26.1,26.13,26.05,26.05,41000.0
2007-12-27 11:30:00,26.05,26.1,26.05,26.06,21000.0,26.05,26.1,26.05,26.06,21000.0
2007-12-27 12:00:00,26.05,26.09,26.05,26.05,47700.0,26.05,26.09,26.05,26.05,47700.0
2007-12-27 12:30:00,26.05,26.07,26.0,26.0,34200.0,26.05,26.07,26.0,26.0,34200.0
2007-12-27 13:00:00,26.0,26.1,26.0,26.05,42600.0,26.0,26.1,26.0,26.05,42600.0
2007-12-27 13:30:00,26.05,26.05,26.0,26.0,30700.0,26.05,26.05,26.0,26.0,30700.0
2007-12-27 14:00:00,26.0,26.07,26.0,26.01,45100.0,26.0,26.07,26.0,26.01,45100.0
2007-12-27 14:30:00,26.01,26.05,26.0,26.0,67400.0,26.01,26.05,26.0,26.0,67400.0
2007-12-27 15:00:00,26.01,26.04,26.0,26.0,60500.0,26.01,26.04,26.0,26.0,60500.0
2007-12-27 15:30:00,26.0,26.12,25.93,26.05,373600.0,26.0,26.12,25.93,26.05,373600.0
2007-12-28 09:30:00,26.02,26.25,26.0,26.03,28400.0,26.02,26.25,26.0,26.03,28400.0
2007-12-28 10:00:00,26.03,26.07,25.84,26.01,27300.0,26.03,26.07,25.84,26.01,27300.0
2007-12-28 10:30:00,26.01,26.07,25.98,26.05,29200.0,26.01,26.07,25.98,26.05,29200.0
2007-12-28 11:00:00,26.06,26.07,25.95,25.97,24500.0,26.06,26.07,25.95,25.97,24500.0
2007-12-28 11:30:00,25.96,25.97,25.74,25.77,35300.0,25.96,25.97,25.74,25.77,35300.0
2007-12-28 12:00:00,25.75,25.84,25.75,25.83,23300.0,25.75,25.84,25.75,25.83,23300.0
2007-12-28 12:30:00,25.83,25.84,25.79,25.81,17400.0,25.83,25.84,25.79,25.81,17400.0
2007-12-28 13:00:00,25.81,25.86,25.77,25.86,14700.0,25.81,25.86,25.77,25.86,14700.0
2007-12-28 13:30:00,25.85,25.88,25.79,25.88,23500.0,25.85,25.88,25.79,25.88,23500.0
2007-12-28 14:00:00,25.88,25.88,25.79,25.82,20400.0,25.88,25.88,25.79,25.82,20400.0
2007-12-28 14:30:00,25.82,25.85,25.73,25.79,38400.0,25.82,25.85,25.73,25.79,38400.0
2007-12-28 15:00:00,25.78,25.81,25.74,25.8,31800.0,25.78,25.81,25.74,25.8,31800.0
2007-12-28 15:30:00,25.8,25.9,25.79,25.87,73300.0,25.8,25.9,25.79,25.87,73300.0
2007-12-31 09:30:00,25.79,25.79,25.48,25.48,42000.0,25.79,25.79,25.48,25.48,42000.0
2007-12-31 10:00:00,25.51,25.72,25.5,25.61,50800.0,25.51,25.72,25.5,25.61,50800.0
2007-12-31 10:30:00,25.62,25.64,25.55,25.57,30000.0,25.62,25.64,25.55,25.57,30000.0
2007-12-31 11:00:00,25.57,25.58,25.5,25.57,70600.0,25.57,25.58,25.5,25.57,70600.0
2007-12-31 11:30:00,25.57,25.58,25.54,25.58,22200.0,25.57,25.58,25.54,25.58,22200.0
2007-12-31 12:00:00,25.56,25.62,25.53,25.57,32300.0,25.56,25.62,25.53,25.57,32300.0
2007-12-31 12:30:00,25.57,25.62,25.57,25.6,31400.0,25.57,25.62,25.57,25.6,31400.0
2007-12-31 13:00:00,25.59,25.69,25.59,25.65,28000.0,25.59,25.69,25.59,25.65,28000.0
2007-12-31 13:30:00,25.66,25.78,25.65,25.76,32500.0,25.66,25.78,25.65,25.76,32500.0
2007-12-31 14:00:00,25.76,25.8,25.76,25.78,55600.0,25.76,25.8,25.76,25.78,55600.0
2007-12-31 14:30:00,25.77,25.91,25.77,25.9,47000.0,25.77,25.91,25.77,25.9,47000.0
2007-12-31 15:00:00,25.9,26.05,25.9,26.04,66000.0,25.9,26.05,25.9,26.04,66000.0
2007-12-31 15:30:00,26.03,26.05,25.89,25.89,219200.0,26.03,26.05,25.89,25.89,219200.0
2008-01-02 09:30:00,25.88,25.91,25.5,25.52,38600.0,25.88,25.91,25.5,25.52,38600.0
2008-01-02 10:00:00,25.52,25.52,25.31,25.48,42900.0,25.52,25.52,25.31,25.48,42900.0
2008-01-02 10:30:00,25.46,25.46,25.24,25.25,21100.0,25.46,25.46,25.24,25.25,21100.0
2008-01-02 11:00:00,25.22,25.31,25.09,25.17,44000.0,25.22,25.31,25.09,25.17,44000.0
2008-01-02 11:30:00,25.17,25.19,24.92,25.01,73100.0,25.17,25.19,24.92,25.01,73100.0
2008-01-02 12:00:00,25.01,25.02,24.8,24.82,48000.0,25.01,25.02,24.8,24.82,48000.0
2008-01-02 12:30:00,24.82,24.99,24.82,24.86,77200.0,24.82,24.99,24.82,24.86,77200.0
2008-01-02 13:00:00,24.87,24.97,24.84,24.95,57300.0,24.87,24.97,24.84,24.95,57300.0
2008-01-02 13:30:00,24.94,25.14,24.92,25.03,49400.0,24.94,25.14,24.92,25.03,49400.0
2008-01-02 14:00:00,25.03,25.3,25.03,25.13,39000.0,25.03,25.3,25.03,25.13,39000.0
2008-01-02 14:30:00,25.14,25.19,25.11,25.13,60000.0,25.14,25.19,25.11,25.13,60000.0
2008-01-02 15:00:00,25.13,25.13,24.99,25.05,73800.0,25.13,25.13,24.99,25.05,73800.0
2008-01-02 15:30:00,25.04,25.23,25.03,25.19,133900.0,25.04,25.23,25.03,25.19,133900.0
2008-01-03 09:30:00,25.19,25.27,25.02,25.22,61100.0,25.19,25.27,25.02,25.22,61100.0
2008-01-03 10:00:00,25.24,25.34,25.08,25.16,59000.0,25.24,25.34,25.08,25.16,59000.0
2008-01-03 10:30:00,25.16,25.21,25.1,25.16,41800.0,25.16,25.21,25.1,25.16,41800.0
2008-01-03 11:00:00,25.16,25.2,25.13,25.15,32800.0,25.16,25.2,25.13,25.15,32800.0
2008-01-03 11:30:00,25.15,25.19,25.13,25.16,36300.0,25.15,25.19,25.13,25.16,36300.0
2008-01-03 12:00:00,25.15,25.25,25.15,25.24,39300.0,25.15,25.25,25.15,25.24,39300.0
2008-01-03 12:30:00,25.24,25.25,25.16,25.21,52800.0,25.24,25.25,25.16,25.21,52800.0
2008-01-03 13:00:00,25.21,25.23,25.14,25.23,68300.0,25.21,25.23,25.14,25.23,68300.0
2008-01-03 13:30:00,25.22,25.25,25.15,25.16,29500.0,25.22,25.25,25.15,25.16,29500.0
2008-01-03 14:00:00,25.16,25.18,24.98,24.99,208000.0,25.16,25.18,24.98,24.99,208000.0
2008-01-03 14:30:00,25.0,25.01,24.9,24.93,96700.0,25.0,25.01,24.9,24.93,96700.0
2008-01-03 15:00:00,24.93,24.94,24.85,24.85,103900.0,24.93,24.94,24.85,24.85,103900.0
2008-01-03 15:30:00,24.85,24.98,24.85,24.89,217800.0,24.85,24.98,24.85,24.89,217800.0
2008-01-04 09:30:00,24.67,24.76,24.58,24.69,122000.0,24.67,24.76,24.58,24.69,122000.0
2008-01-04 10:00:00,24.69,24.71,24.6,24.6,100700.0,24.69,24.71,24.6,24.6,100700.0
2008-01-04 10:30:00,24.62,24.64,24.36,24.36,100300.0,24.62,24.64,24.36,24.36,100300.0
2008-01-04 11:00:00,24.37,24.52,24.34,24.49,52300.0,24.37,24.52,24.34,24.49,52300.0
2008-01-04 11:30:00,24.5,24.53,24.49,24.53,25100.0,24.5,24.53,24.49,24.53,25100.0
2008-01-04 12:00:00,24.54,24.68,24.54,24.66,69700.0,24.54,24.68,24.54,24.66,69700.0
2008-01-04 12:30:00,24.66,24.73,24.65,24.66,80900.0,24.66,24.73,24.65,24.66,80900.0
2008-01-04 13:00:00,24.66,24.68,24.51,24.54,39800.0,24.66,24.68,24.51,24.54,39800.0
2008-01-04 13:30:00,24.52,24.66,24.5,24.59,50400.0,24.52,24.66,24.5,24.59,50400.0
2008-01-04 14:00:00,24.58,24.59,24.38,24.42,71700.0,24.58,24.59,24.38,24.42,71700.0
2008-01-04 14:30:00,24.42,24.51,24.35,24.51,88600.0,24.42,24.51,24.35,24.51,88600.0
2008-01-04 15:00:00,24.5,24.81,24.5,24.78,190200.0,24.5,24.81,24.5,24.78,190200.0
2008-01-04 15:30:00,24.79,24.94,24.72,24.73,351000.0,24.79,24.94,24.72,24.73,351000.0
2008-01-07 09:30:00,24.81,24.89,24.44,24.46,145900.0,24.81,24.89,24.44,24.46,145900.0
2008-01-07 10:00:00,24.46,24.47,24.35,24.36,78600.0,24.46,24.47,24.35,24.36,78600.0
2008-01-07 10:30:00,24.35,24.42,24.32,24.38,72700.0,24.35,24.42,24.32,24.38,72700.0
2008-01-07 11:00:00,24.39,24.49,24.35,24.42,88300.0,24.39,24.49,24.35,24.42,88300.0
2008-01-07 11:30:00,24.41,24.67,24.41,24.6,104000.0,24.41,24.67,24.41,24.6,104000.0
2008-01-07 12:00:00,24.6,24.61,24.5,24.61,50900.0,24.6,24.61,24.5,24.61,50900.0
2008-01-07 12:30:00,24.6,24.61,24.57,24.57,31200.0,24.6,24.61,24.57,24.57,31200.0
2008-01-07 13:00:00,24.58,24.61,24.44,24.46,49800.0,24.58,24.61,24.44,24.46,49800.0
2008-01-07 13:30:00,24.45,24.46,24.36,24.37,84000.0,24.45,24.46,24.36,24.37,84000.0
2008-01-07 14:00:00,24.37,24.39,24.25,24.28,54800.0,24.37,24.39,24.25,24.28,54800.0
2008-01-07 14:30:00,24.27,24.4,24.23,24.36,59000.0,24.27,24.4,24.23,24.36,59000.0
2008-01-07 15:00:00,24.34,24.4,24.28,24.35,85100.0,24.34,24.4,24.28,24.35,85100.0
2008-01-07 15:30:00,24.34,24.47,24.29,24.39,172000.0,24.34,24.47,24.29,24.39,172000.0
2008-01-08 09:30:00,24.44,24.46,24.02,24.11,120000.0,24.44,24.46,24.02,24.11,120000.0
2008-01-08 10:00:00,24.11,24.25,24.05,24.06,89400.0,24.11,24.25,24.05,24.06,89400.0
2008-01-08 10:30:00,24.06,24.23,24.06,24.2,70800.0,24.06,24.23,24.06,24.2,70800.0
2008-01-08 11:00:00,24.19,24.22,23.94,23.95,67000.0,24.19,24.22,23.94,23.95,67000.0
2008-01-08 11:30:00,23.95,23.95,23.77,23.84,95900.0,23.95,23.95,23.77,23.84,95900.0
2008-01-08 12:00:00,23.84,23.87,23.76,23.87,60100.0,23.84,23.87,23.76,23.87,60100.0
2008-01-08 12:30:00,23.86,23.87,23.66,23.77,131300.0,23.86,23.87,23.66,23.77,131300.0
2008-01-08 13:00:00,23.77,23.97,23.7,23.96,72100.0,23.77,23.97,23.7,23.96,72100.0
2008-01-08 13:30:00,23.96,24.0,23.89,23.99,50900.0,23.96,24.0,23.89,23.99,50900.0
2008-01-08 14:00:00,23.99,24.13,23.99,24.13,77200.0,23.99,24.13,23.99,24.13,77200.0
2008-01-08 14:30:00,24.12,24.14,24.03,24.05,178400.0,24.12,24.14,24.03,24.05,178400.0
2008-01-08 15:00:00,24.05,24.06,23.85,23.9,133900.0,24.05,24.06,23.85,23.9,133900.0
2008-01-08 15:30:00,23.9,23.94,23.59,23.59,257000.0,23.9,23.94,23.59,23.59,257000.0
2008-01-09 09:30:00,23.51,23.6,23.18,23.31,108000.0,23.51,23.6,23.18,23.31,108000.0
2008-01-09 10:00:00,23.33,23.4,23.17,23.36,120600.0,23.33,23.4,23.17,23.36,120600.0
2008-01-09 10:30:00,23.37,23.37,23.08,23.13,146000.0,23.37,23.37,23.08,23.13,146000.0
2008-01-09 11:00:00,23.12,23.2,23.1,23.13,61400.0,23.12,23.2,23.1,23.13,61400.0
2008-01-09 11:30:00,23.12,23.13,22.85,22.87,153700.0,23.12,23.13,22.85,22.87,153700.0
2008-01-09 12:00:00,22.87,23.07,22.82,23.06,208900.0,22.87,23.07,22.82,23.06,208900.0
2008-01-09 12:30:00,23.06,23.08,22.93,23.07,81900.0,23.06,23.08,22.93,23.07,81900.0
2008-01-09 13:00:00,23.07,23.12,22.91,22.94,76000.0,23.07,23.12,22.91,22.94,76000.0
2008-01-09 13:30:00,22.94,22.94,22.81,22.84,57000.0,22.94,22.94,22.81,22.84,57000.0
2008-01-09 14:00:00,22.85,22.86,22.7,22.79,91400.0,22.85,22.86,22.7,22.79,91400.0
2008-01-09 14:30:00,22.79,23.1,22.76,23.1,107900.0,22.79,23.1,22.76,23.1,107900.0
2008-01-09 15:00:00,23.08,23.33,23.06,23.32,303000.0,23.08,23.33,23.06,23.32,303000.0
2008-01-09 15:30:00,23.33,23.33,23.1,23.22,236800.0,23.33,23.33,23.1,23.22,236800.0
2008-01-10 09:30:00,23.0,23.37,23.0,23.06,116400.0,23.0,23.37,23.0,23.06,116400.0
2008-01-10 10:00:00,23.06,23.31,23.04,23.09,79000.0,23.06,23.31,23.04,23.09,79000.0
2008-01-10 10:30:00,23.07,23.22,23.05,23.13,45700.0,23.07,23.22,23.05,23.13,45700.0
2008-01-10 11:00:00,23.13,23.21,23.05,23.16,90500.0,23.13,23.21,23.05,23.16,90500.0
2008-01-10 11:30:00,23.16,23.25,23.16,23.2,36500.0,23.16,23.25,23.16,23.2,36500.0
2008-01-10 12:00:00,23.2,23.4,23.19,23.22,85000.0,23.2,23.4,23.19,23.22,85000.0
2008-01-10 12:30:00,23.23,23.47,23.22,23.36,105600.0,23.23,23.47,23.22,23.36,105600.0
2008-01-10 13:00:00,23.35,23.4,23.21,23.23,108400.0,23.35,23.4,23.21,23.23,108400.0
2008-01-10 13:30:00,23.22,23.25,23.08,23.2,72200.0,23.22,23.25,23.08,23.2,72200.0
2008-01-10 14:00:00,23.21,23.44,23.15,23.35,66700.0,23.21,23.44,23.15,23.35,66700.0
2008-01-10 14:30:00,23.35,23.51,23.33,23.49,56600.0,23.35,23.51,23.33,23.49,56600.0
2008-01-10 15:00:00,23.49,23.61,23.42,23.5,84400.0,23.49,23.61,23.42,23.5,84400.0
2008-01-10 15:30:00,23.51,23.54,23.35,23.42,110900.0,23.51,23.54,23.35,23.42,110900.0
2008-01-11 09:30:00,23.19,23.4,23.15,23.25,35700.0,23.19,23.4,23.15,23.25,35700.0
2008-01-11 10:00:00,23.16,23.3,23.07,23.2,43900.0,23.16,23.3,23.07,23.2,43900.0
2008-01-11 10:30:00,23.19,23.3,23.12,23.22,88500.0,23.19,23.3,23.12,23.22,88500.0
2008-01-11 11:00:00,23.22,23.24,23.1,23.2,32100.0,23.22,23.24,23.1,23.2,32100.0
2008-01-11 11:30:00,23.2,23.35,23.18,23.26,35800.0,23.2,23.35,23.18,23.26,35800.0
2008-01-11 12:00:00,23.26,23.3,23.15,23.21,38600.0,23.26,23.3,23.15,23.21,38600.0
2008-01-11 12:30:00,23.21,23.4,23.2,23.4,58100.0,23.21,23.4,23.2,23.4,58100.0
2008-01-11 13:00:00,23.39,23.4,23.15,23.19,40900.0,23.39,23.4,23.15,23.19,40900.0
2008-01-11 13:30:00,23.19,23.25,23.15,23.17,34800.0,23.19,23.25,23.15,23.17,34800.0
2008-01-11 14:00:00,23.18,23.29,23.1,23.2,66300.0,23.18,23.29,23.1,23.2,66300.0
2008-01-11 14:30:00,23.2,23.23,23.08,23.1,47600.0,23.2,23.23,23.08,23.1,47600.0
2008-01-11 15:00:00,23.1,23.17,23.01,23.13,62200.0,23.1,23.17,23.01,23.13,62200.0
2008-01-11 15:30:00,23.12,23.26,23.08,23.19,99900.0,23.12,23.26,23.08,23.19,99900.0
2008-01-14 09:30:00,23.29,23.46,23.12,23.45,64200.0,23.29,23.46,23.12,23.45,64200.0
2008-01-14 10:00:00,23.41,23.68,23.41,23.64,106400.0,23.41,23.68,23.41,23.64,106400.0
2008-01-14 10:30:00,23.64,23.84,23.64,23.83,110700.0,23.64,23.84,23.64,23.83,110700.0
2008-01-14 11:00:00,23.82,23.97,23.79,23.8,67300.0,23.82,23.97,23.79,23.8,67300.0
2008-01-14 11:30:00,23.8,23.85,23.75,23.75,54900.0,23.8,23.85,23.75,23.75,54900.0
2008-01-14 12:00:00,23.75,23.77,23.7,23.74,59000.0,23.75,23.77,23.7,23.74,59000.0
2008-01-14 12:30:00,23.72,23.78,23.67,23.73,53500.0,23.72,23.78,23.67,23.73,53500.0
2008-01-14 13:00:00,23.74,23.81,23.7,23.72,67900.0,23.74,23.81,23.7,23.72,67900.0
2008-01-14 13:30:00,23.72,23.82,23.71,23.78,81900.0,23.72,23.82,23.71,23.78,81900.0
2008-01-14 14:00:00,23.78,23.79,23.68,23.79,125400.0,23.78,23.79,23.68,23.79,125400.0
2008-01-14 14:30:00,23.79,23.86,23.73,23.77,62900.0,23.79,23.86,23.73,23.77,62900.0
2008-01-14 15:00:00,23.77,23.82,23.7,23.77,81900.0,23.77,23.82,23.7,23.77,81900.0
2008-01-14 15:30:00,23.77,23.82,23.7,23.7,135200.0,23.77,23.82,23.7,23.7,135200.0
2008-01-15 09:30:00,23.54,23.82,23.54,23.72,133500.0,23.54,23.82,23.54,23.72,133500.0
2008-01-15 10:00:00,23.72,23.82,23.65,23.72,206600.0,23.72,23.82,23.65,23.72,206600.0
2008-01-15 10:30:00,23.72,23.75,23.6,23.6,88400.0,23.72,23.75,23.6,23.6,88400.0
2008-01-15 11:00:00,23.61,23.77,23.61,23.72,86400.0,23.61,23.77,23.61,23.72,86400.0
2008-01-15 11:30:00,23.72,23.8,23.7,23.76,72900.0,23.72,23.8,23.7,23.76,72900.0
2008-01-15 12:00:00,23.74,23.8,23.7,23.71,71300.0,23.74,23.8,23.7,23.71,71300.0
2008-01-15 12:30:00,23.72,23.72,23.7,23.72,93900.0,23.72,23.72,23.7,23.72,93900.0
2008-01-15 13:00:00,23.72,23.75,23.7,23.71,73900.0,23.72,23.75,23.7,23.71,73900.0
2008-01-15 13:30:00,23.71,23.71,23.6,23.61,67000.0,23.71,23.71,23.6,23.61,67000.0
2008-01-15 14:00:00,23.63,23.65,23.58,23.63,81000.0,23.63,23.65,23.58,23.63,81000.0
2008-01-15 14:30:00,23.63,23.75,23.6,23.71,102800.0,23.63,23.75,23.6,23.71,102800.0
2008-01-15 15:00:00,23.7,23.82,23.65,23.81,133500.0,23.7,23.82,23.65,23.81,133500.0
2008-01-15 15:30:00,23.82,23.85,23.67,23.68,113800.0,23.82,23.85,23.67,23.68,113800.0
2008-01-16 09:30:00,23.48,23.99,23.48,23.97,155800.0,23.48,23.99,23.48,23.97,155800.0
2008-01-16 10:00:00,23.97,24.06,23.89,23.91,162800.0,23.97,24.06,23.89,23.91,162800.0
2008-01-16 10:30:00,23.93,24.1,23.79,23.86,93600.0,23.93,24.1,23.79,23.86,93600.0
2008-01-16 11:00:00,23.85,23.99,23.7,23.98,80000.0,23.85,23.99,23.7,23.98,80000.0
2008-01-16 11:30:00,23.98,24.16,23.85,24.14,92700.0,23.98,24.16,23.85,24.14,92700.0
2008-01-16 12:00:00,24.15,24.22,23.97,24.0,73900.0,24.15,24.22,23.97,24.0,73900.0
2008-01-16 12:30:00,24.01,24.08,23.95,24.03,63100.0,24.01,24.08,23.95,24.03,63100.0
2008-01-16 13:00:00,24.02,24.04,23.88,23.92,63700.0,24.02,24.04,23.88,23.92,63700.0
2008-01-16 13:30:00,23.9,23.96,23.79,23.94,77400.0,23.9,23.96,23.79,23.94,77400.0
2008-01-16 14:00:00,23.94,24.08,23.88,24.07,85100.0,23.94,24.08,23.88,24.07,85100.0
2008-01-16 14:30:00,24.08,24.14,23.97,24.0,72300.0,24.08,24.14,23.97,24.0,72300.0
2008-01-16 15:00:00,23.99,24.08,23.94,24.02,70800.0,23.99,24.08,23.94,24.02,70800.0
2008-01-16 15:30:00,24.02,24.04,23.78,23.79,102800.0,24.02,24.04,23.78,23.79,102800.0
2008-01-17 09:30:00,23.86,24.14,23.8,23.8,43600.0,23.86,24.14,23.8,23.8,43600.0
2008-01-17 10:00:00,23.8,23.89,23.52,23.71,72800.0,23.8,23.89,23.52,23.71,72800.0
2008-01-17 10:30:00,23.72,23.77,23.5,23.68,57600.0,23.72,23.77,23.5,23.68,57600.0
2008-01-17 11:00:00,23.66,23.82,23.66,23.74,50800.0,23.66,23.82,23.66,23.74,50800.0
2008-01-17 11:30:00,23.75,23.8,23.62,23.67,32900.0,23.75,23.8,23.62,23.67,32900.0
2008-01-17 12:00:00,23.63,23.65,23.53,23.59,43300.0,23.63,23.65,23.53,23.59,43300.0
2008-01-17 12:30:00,23.62,23.72,23.61,23.65,44000.0,23.62,23.72,23.61,23.65,44000.0
2008-01-17 13:00:00,23.66,23.83,23.59,23.75,41600.0,23.66,23.83,23.59,23.75,41600.0
2008-01-17 13:30:00,23.76,23.79,23.65,23.73,39200.0,23.76,23.79,23.65,23.73,39200.0
2008-01-17 14:00:00,23.72,23.8,23.54,23.56,51400.0,23.72,23.8,23.54,23.56,51400.0
2008-01-17 14:30:00,23.55,23.71,23.5,23.64,62200.0,23.55,23.71,23.5,23.64,62200.0
2008-01-17 15:00:00,23.63,23.72,23.5,23.5,59800.0,23.63,23.72,23.5,23.5,59800.0
2008-01-17 15:30:00,23.49,23.59,23.41,23.41,95500.0,23.49,23.59,23.41,23.41,95500.0
2008-01-18 09:30:00,23.47,23.89,23.46,23.75,88400.0,23.47,23.89,23.46,23.75,88400.0
2008-01-18 10:00:00,23.76,24.23,23.76,24.11,135400.0,23.76,24.23,23.76,24.11,135400.0
2008-01-18 10:30:00,24.11,24.15,23.91,23.95,93500.0,24.11,24.15,23.91,23.95,93500.0
2008-01-18 11:00:00,23.95,24.04,23.81,23.86,74400.0,23.95,24.04,23.81,23.86,74400.0
2008-01-18 11:30:00,23.89,24.0,23.51,23.61,97700.0,23.89,24.0,23.51,23.61,97700.0
2008-01-18 12:00:00,23.61,23.87,23.61,23.87,83600.0,23.61,23.87,23.61,23.87,83600.0
2008-01-18 12:30:00,23.87,24.04,23.87,23.96,72300.0,23.87,24.04,23.87,23.96,72300.0
2008-01-18 13:00:00,23.94,24.07,23.75,23.76,62100.0,23.94,24.07,23.75,23.76,62100.0
2008-01-18 13:30:00,23.77,23.95,23.77,23.87,45300.0,23.77,23.95,23.77,23.87,45300.0
2008-01-18 14:00:00,23.87,23.89,23.78,23.79,81400.0,23.87,23.89,23.78,23.79,81400.0
2008-01-18 14:30:00,23.79,23.85,23.67,23.85,68800.0,23.79,23.85,23.67,23.85,68800.0
2008-01-18 15:00:00,23.84,23.9,23.73,23.77,67200.0,23.84,23.9,23.73,23.77,67200.0
2008-01-18 15:30:00,23.77,23.95,23.74,23.82,179400.0,23.77,23.95,23.74,23.82,179400.0
2008-01-22 09:30:00,23.0,23.5,21.61,23.24,188000.0,23.0,23.5,21.61,23.24,188000.0
2008-01-22 10:00:00,23.25,23.53,23.13,23.52,151900.0,23.25,23.53,23.13,23.52,151900.0
2008-01-22 10:30:00,23.49,23.49,23.13,23.29,129500.0,23.49,23.49,23.13,23.29,129500.0
2008-01-22 11:00:00,23.25,23.58,23.15,23.34,105500.0,23.25,23.58,23.15,23.34,105500.0
2008-01-22 11:30:00,23.34,23.34,23.07,23.12,67700.0,23.34,23.34,23.07,23.12,67700.0
2008-01-22 12:00:00,23.12,23.36,23.09,23.12,76300.0,23.12,23.36,23.09,23.12,76300.0
2008-01-22 12:30:00,23.1,23.25,23.07,23.22,70400.0,23.1,23.25,23.07,23.22,70400.0
2008-01-22 13:00:00,23.21,23.35,23.16,23.22,56600.0,23.21,23.35,23.16,23.22,56600.0
2008-01-22 13:30:00,23.25,23.31,23.15,23.23,54900.0,23.25,23.31,23.15,23.23,54900.0
2008-01-22 14:00:00,23.23,23.28,23.12,23.15,74400.0,23.23,23.28,23.12,23.15,74400.0
2008-01-22 14:30:00,23.15,23.26,23.01,23.14,100300.0,23.15,23.26,23.01,23.14,100300.0
2008-01-22 15:00:00,23.16,23.29,22.97,23.09,123600.0,23.16,23.29,22.97,23.09,123600.0
2008-01-22 15:30:00,23.08,23.39,23.08,23.22,330500.0,23.08,23.39,23.08,23.22,330500.0
2008-01-23 09:30:00,22.47,23.0,22.47,22.68,232800.0,22.47,23.0,22.47,22.68,232800.0
2008-01-23 10:00:00,22.67,22.74,22.39,22.58,212300.0,22.67,22.74,22.39,22.58,212300.0
2008-01-23 10:30:00,22.6,22.62,22.31,22.31,128800.0,22.6,22.62,22.31,22.31,128800.0
2008-01-23 11:00:00,22.34,22.36,22.1,22.13,193100.0,22.34,22.36,22.1,22.13,193100.0
2008-01-23 11:30:00,22.11,22.19,22.01,22.04,78900.0,22.11,22.19,22.01,22.04,78900.0
2008-01-23 12:00:00,22.03,22.22,21.98,22.09,97900.0,22.03,22.22,21.98,22.09,97900.0
2008-01-23 12:30:00,22.12,22.12,21.75,21.88,90600.0,22.12,22.12,21.75,21.88,90600.0
2008-01-23 13:00:00,21.89,21.95,21.75,21.79,115400.0,21.89,21.95,21.75,21.79,115400.0
2008-01-23 13:30:00,21.81,21.95,21.75,21.85,112500.0,21.81,21.95,21.75,21.85,112500.0
2008-01-23 14:00:00,21.85,22.43,21.82,22.39,192400.0,21.85,22.43,21.82,22.39,192400.0
2008-01-23 14:30:00,22.39,22.39,22.17,22.27,119400.0,22.39,22.39,22.17,22.27,119400.0
2008-01-23 15:00:00,22.32,22.59,22.26,22.56,179400.0,22.32,22.59,22.26,22.56,179400.0
2008-01-23 15:30:00,22.56,22.71,22.47,22.66,402900.0,22.56,22.71,22.47,22.66,402900.0
2008-01-24 09:30:00,22.8,22.96,22.14,22.73,234500.0,22.8,22.96,22.14,22.73,234500.0
2008-01-24 10:00:00,22.74,22.81,22.26,22.66,129600.0,22.74,22.81,22.26,22.66,129600.0
2008-01-24 10:30:00,22.67,22.75,22.5,22.69,69100.0,22.67,22.75,22.5,22.69,69100.0
2008-01-24 11:00:00,22.69,22.73,22.57,22.63,66500.0,22.69,22.73,22.57,22.63,66500.0
2008-01-24 11:30:00,22.64,22.68,22.52,22.55,51800.0,22.64,22.68,22.52,22.55,51800.0
2008-01-24 12:00:00,22.55,22.62,22.5,22.5,52000.0,22.55,22.62,22.5,22.5,52000.0
2008-01-24 12:30:00,22.51,22.64,22.5,22.63,52100.0,22.51,22.64,22.5,22.63,52100.0
2008-01-24 13:00:00,22.63,22.73,22.52,22.64,58600.0,22.63,22.73,22.52,22.64,58600.0
2008-01-24 13:30:00,22.65,22.81,22.62,22.77,58900.0,22.65,22.81,22.62,22.77,58900.0
2008-01-24 14:00:00,22.77,22.86,22.73,22.86,96200.0,22.77,22.86,22.73,22.86,96200.0
2008-01-24 14:30:00,22.86,23.03,22.83,22.89,226900.0,22.86,23.03,22.83,22.89,226900.0
2008-01-24 15:00:00,22.89,22.95,22.88,22.9,192500.0,22.89,22.95,22.88,22.9,192500.0
2008-01-24 15:30:00,22.91,23.08,22.91,23.02,102000.0,22.91,23.08,22.91,23.02,102000.0
2008-01-25 09:30:00,23.2,23.24,22.94,23.12,41200.0,23.2,23.24,22.94,23.12,41200.0
2008-01-25 10:00:00,23.13,23.17,22.9,23.11,42700.0,23.13,23.17,22.9,23.11,42700.0
2008-01-25 10:30:00,23.1,23.2,22.99,23.06,78000.0,23.1,23.2,22.99,23.06,78000.0
2008-01-25 11:00:00,23.11,23.23,23.06,23.12,57600.0,23.11,23.23,23.06,23.12,57600.0
2008-01-25 11:30:00,23.14,23.34,23.14,23.3,44000.0,23.14,23.34,23.14,23.3,44000.0
2008-01-25 12:00:00,23.31,23.36,23.26,23.28,33200.0,23.31,23.36,23.26,23.28,33200.0
2008-01-25 12:30:00,23.28,23.31,23.12,23.16,59500.0,23.28,23.31,23.12,23.16,59500.0
2008-01-25 13:00:00,23.15,23.18,23.05,23.07,45400.0,23.15,23.18,23.05,23.07,45400.0
2008-01-25 13:30:00,23.07,23.12,23.05,23.07,98100.0,23.07,23.12,23.05,23.07,98100.0
2008-01-25 14:00:00,23.07,23.17,23.05,23.06,72900.0,23.07,23.17,23.05,23.06,72900.0
2008-01-25 14:30:00,23.06,23.13,23.04,23.06,76900.0,23.06,23.13,23.04,23.06,76900.0
2008-01-25 15:00:00,23.06,23.18,23.05,23.1,63100.0,23.06,23.18,23.05,23.1,63100.0
2008-01-25 15:30:00,23.11,23.16,23.04,23.04,109200.0,23.11,23.16,23.04,23.04,109200.0
2008-01-28 09:30:00,23.01,23.32,23.01,23.11,71100.0,23.01,23.32,23.01,23.11,71100.0
2008-01-28 10:00:00,23.11,23.23,23.06,23.23,82900.0,23.11,23.23,23.06,23.23,82900.0
2008-01-28 10:30:00,23.21,23.29,23.12,23.16,53300.0,23.21,23.29,23.12,23.16,53300.0
2008-01-28 11:00:00,23.16,23.31,23.15,23.31,38900.0,23.16,23.31,23.15,23.31,38900.0
2008-01-28 11:30:00,23.31,23.41,23.25,23.28,40200.0,23.31,23.41,23.25,23.28,40200.0
2008-01-28 12:00:00,23.28,23.29,23.16,23.18,43600.0,23.28,23.29,23.16,23.18,43600.0
2008-01-28 12:30:00,23.17,23.2,23.1,23.14,44100.0,23.17,23.2,23.1,23.14,44100.0
2008-01-28 13:00:00,23.14,23.3,23.14,23.29,37700.0,23.14,23.3,23.14,23.29,37700.0
2008-01-28 13:30:00,23.29,23.35,23.21,23.26,36500.0,23.29,23.35,23.21,23.26,36500.0
2008-01-28 14:00:00,23.26,23.35,23.23,23.23,39900.0,23.26,23.35,23.23,23.23,39900.0
2008-01-28 14:30:00,23.22,23.34,23.21,23.22,39100.0,23.22,23.34,23.21,23.22,39100.0
2008-01-28 15:00:00,23.22,23.28,23.19,23.25,90400.0,23.22,23.28,23.19,23.25,90400.0
2008-01-28 15:30:00,23.25,23.46,23.23,23.46,117800.0,23.25,23.46,23.23,23.46,117800.0
2008-01-29 09:30:00,23.54,23.83,23.5,23.7,101100.0,23.54,23.83,23.5,23.7,101100.0
2008-01-29 10:00:00,23.72,23.78,23.6,23.75,98300.0,23.72,23.78,23.6,23.75,98300.0
2008-01-29 10:30:00,23.75,23.77,23.64,23.76,96900.0,23.75,23.77,23.64,23.76,96900.0
2008-01-29 11:00:00,23.75,23.87,23.75,23.83,56200.0,23.75,23.87,23.75,23.83,56200.0
2008-01-29 11:30:00,23.83,23.96,23.82,23.95,61800.0,23.83,23.96,23.82,23.95,61800.0
2008-01-29 12:00:00,23.94,23.97,23.92,23.93,57000.0,23.94,23.97,23.92,23.93,57000.0
2008-01-29 12:30:00,23.93,23.96,23.87,23.9,41000.0,23.93,23.96,23.87,23.9,41000.0
2008-01-29 13:00:00,23.9,23.96,23.88,23.96,44500.0,23.9,23.96,23.88,23.96,44500.0
2008-01-29 13:30:00,23.96,24.07,23.94,24.02,75800.0,23.96,24.07,23.94,24.02,75800.0
2008-01-29 14:00:00,24.02,24.15,24.02,24.13,71500.0,24.02,24.15,24.02,24.13,71500.0
2008-01-29 14:30:00,24.13,24.16,24.06,24.16,48700.0,24.13,24.16,24.06,24.16,48700.0
2008-01-29 15:00:00,24.16,24.26,24.15,24.19,83700.0,24.16,24.26,24.15,24.19,83700.0
2008-01-29 15:30:00,24.19,24.23,24.05,24.14,161400.0,24.19,24.23,24.05,24.14,161400.0
2008-01-30 09:30:00,24.04,24.28,24.04,24.25,45700.0,24.04,24.28,24.04,24.25,45700.0
2008-01-30 10:00:00,24.26,24.28,24.11,24.21,53400.0,24.26,24.28,24.11,24.21,53400.0
2008-01-30 10:30:00,24.21,24.3,24.19,24.26,44800.0,24.21,24.3,24.19,24.26,44800.0
2008-01-30 11:00:00,24.25,24.26,24.13,24.14,34500.0,24.25,24.26,24.13,24.14,34500.0
2008-01-30 11:30:00,24.13,24.15,24.04,24.06,39400.0,24.13,24.15,24.04,24.06,39400.0
2008-01-30 12:00:00,24.06,24.06,23.99,24.02,67900.0,24.06,24.06,23.99,24.02,67900.0
2008-01-30 12:30:00,24.02,24.08,24.01,24.05,30200.0,24.02,24.08,24.01,24.05,30200.0
2008-01-30 13:00:00,24.04,24.06,24.04,24.05,35400.0,24.04,24.06,24.04,24.05,35400.0
2008-01-30 13:30:00,24.05,24.06,24.05,24.06,19300.0,24.05,24.06,24.05,24.06,19300.0
2008-01-30 14:00:00,24.06,24.36,24.05,24.3,93800.0,24.06,24.36,24.05,24.3,93800.0
2008-01-30 14:30:00,24.26,24.35,24.08,24.35,63600.0,24.26,24.35,24.08,24.35,63600.0
2008-01-30 15:00:00,24.34,24.45,24.26,24.3,67800.0,24.34,24.45,24.26,24.3,67800.0
2008-01-30 15:30:00,24.3,24.31,24.05,24.05,121900.0,24.3,24.31,24.05,24.05,121900.0
2008-01-31 09:30:00,22.24,22.68,21.9,22.48,406700.0,22.24,22.68,21.9,22.48,406700.0
2008-01-31 10:00:00,22.49,22.5,21.99,22.15,405100.0,22.49,22.5,21.99,22.15,405100.0
2008-01-31 10:30:00,22.16,22.19,21.84,21.89,285400.0,22.16,22.19,21.84,21.89,285400.0
2008-01-31 11:00:00,21.89,21.97,21.75,21.95,276800.0,21.89,21.97,21.75,21.95,276800.0
2008-01-31 11:30:00,21.91,21.93,21.69,21.81,239700.0,21.91,21.93,21.69,21.81,239700.0
2008-01-31 12:00:00,21.84,21.94,21.79,21.87,136300.0,21.84,21.94,21.79,21.87,136300.0
2008-01-31 12:30:00,21.88,21.89,21.77,21.81,89100.0,21.88,21.89,21.77,21.81,89100.0
2008-01-31 13:00:00,21.82,22.33,21.82,22.05,318800.0,21.82,22.33,21.82,22.05,318800.0
2008-01-31 13:30:00,22.05,22.37,22.03,22.25,361100.0,22.05,22.37,22.03,22.25,361100.0
2008-01-31 14:00:00,22.25,22.34,22.17,22.27,249500.0,22.25,22.34,22.17,22.27,249500.0
2008-01-31 14:30:00,22.26,22.27,22.08,22.1,224400.0,22.26,22.27,22.08,22.1,224400.0
2008-01-31 15:00:00,22.09,22.1,21.94,22.0,417800.0,22.09,22.1,21.94,22.0,417800.0
2008-01-31 15:30:00,22.0,22.06,21.92,22.06,638100.0,22.0,22.06,21.92,22.06,638100.0
2008-02-01 09:30:00,22.07,22.15,21.61,22.08,134300.0,22.07,22.15,21.61,22.08,134300.0
2008-02-01 10:00:00,22.09,22.35,21.99,22.13,129000.0,22.09,22.35,21.99,22.13,129000.0
2008-02-01 10:30:00,22.13,22.16,21.99,22.03,124500.0,22.13,22.16,21.99,22.03,124500.0
2008-02-01 11:00:00,22.04,22.24,22.0,22.22,89300.0,22.04,22.24,22.0,22.22,89300.0
2008-02-01 11:30:00,22.21,22.25,22.15,22.19,89400.0,22.21,22.25,22.15,22.19,89400.0
2008-02-01 12:00:00,22.2,22.31,22.15,22.3,112600.0,22.2,22.31,22.15,22.3,112600.0
2008-02-01 12:30:00,22.3,22.39,22.27,22.34,68100.0,22.3,22.39,22.27,22.34,68100.0
2008-02-01 13:00:00,22.34,22.49,22.31,22.48,70200.0,22.34,22.49,22.31,22.48,70200.0
2008-02-01 13:30:00,22.48,22.5,22.41,22.42,67000.0,22.48,22.5,22.41,22.42,67000.0
2008-02-01 14:00:00,22.42,22.59,22.42,22.59,107600.0,22.42,22.59,22.42,22.59,107600.0
2008-02-01 14:30:00,22.59,22.68,22.58,22.67,80300.0,22.59,22.68,22.58,22.67,80300.0
2008-02-01 15:00:00,22.66,22.72,22.6,22.72,110300.0,22.66,22.72,22.6,22.72,110300.0
2008-02-01 15:30:00,22.71,22.8,22.69,22.77,151400.0,22.71,22.8,22.69,22.77,151400.0
2008-02-04 09:30:00,22.8,22.97,22.76,22.81,91400.0,22.8,22.97,22.76,22.81,91400.0
2008-02-04 10:00:00,22.82,22.91,22.73,22.9,68000.0,22.82,22.91,22.73,22.9,68000.0
2008-02-04 10:30:00,22.9,22.98,22.85,22.98,74300.0,22.9,22.98,22.85,22.98,74300.0
2008-02-04 11:00:00,22.96,23.03,22.89,23.02,70400.0,22.96,23.03,22.89,23.02,70400.0
2008-02-04 11:30:00,23.02,23.11,23.02,23.09,74700.0,23.02,23.11,23.02,23.09,74700.0
2008-02-04 12:00:00,23.08,23.1,22.98,23.02,68900.0,23.08,23.1,22.98,23.02,68900.0
2008-02-04 12:30:00,23.01,23.04,22.94,23.0,59100.0,23.01,23.04,22.94,23.0,59100.0
2008-02-04 13:00:00,23.0,23.04,22.94,23.01,50700.0,23.0,23.04,22.94,23.01,50700.0
2008-02-04 13:30:00,23.01,23.05,22.98,23.01,63200.0,23.01,23.05,22.98,23.01,63200.0
2008-02-04 14:00:00,22.99,23.11,22.99,23.1,92600.0,22.99,23.11,22.99,23.1,92600.0
2008-02-04 14:30:00,23.1,23.16,23.09,23.16,128800.0,23.1,23.16,23.09,23.16,128800.0
2008-02-04 15:00:00,23.16,23.22,23.14,23.22,162600.0,23.16,23.22,23.14,23.22,162600.0
2008-02-04 15:30:00,23.21,23.21,23.17,23.18,255100.0,23.21,23.21,23.17,23.18,255100.0
2008-02-05 09:30:00,23.0,23.17,22.97,23.12,89400.0,23.0,23.17,22.97,23.12,89400.0
2008-02-05 10:00:00,23.12,23.15,22.99,23.06,84100.0,23.12,23.15,22.99,23.06,84100.0
2008-02-05 10:30:00,23.05,23.15,23.0,23.05,93200.0,23.05,23.15,23.0,23.05,93200.0
2008-02-05 11:00:00,23.07,23.11,23.0,23.08,93900.0,23.07,23.11,23.0,23.08,93900.0
2008-02-05 11:30:00,23.07,23.13,23.0,23.11,77300.0,23.07,23.13,23.0,23.11,77300.0
2008-02-05 12:00:00,23.1,23.12,22.98,22.98,55000.0,23.1,23.12,22.98,22.98,55000.0
2008-02-05 12:30:00,22.99,23.06,22.99,23.02,68600.0,22.99,23.06,22.99,23.02,68600.0
2008-02-05 13:00:00,23.02,23.07,22.94,22.94,76500.0,23.02,23.07,22.94,22.94,76500.0
2008-02-05 13:30:00,22.94,22.96,22.82,22.89,89900.0,22.94,22.96,22.82,22.89,89900.0
2008-02-05 14:00:00,22.89,22.89,22.78,22.85,91600.0,22.89,22.89,22.78,22.85,91600.0
2008-02-05 14:30:00,22.85,22.9,22.75,22.76,79200.0,22.85,22.9,22.75,22.76,79200.0
2008-02-05 15:00:00,22.75,22.8,22.7,22.76,89000.0,22.75,22.8,22.7,22.76,89000.0
2008-02-05 15:30:00,22.76,22.84,22.73,22.77,141400.0,22.76,22.84,22.73,22.77,141400.0
2008-02-06 09:30:00,22.87,22.98,22.73,22.85,131800.0,22.87,22.98,22.73,22.85,131800.0
2008-02-06 10:00:00,22.83,22.85,22.65,22.68,100600.0,22.83,22.85,22.65,22.68,100600.0
2008-02-06 10:30:00,22.69,22.75,22.6,22.65,117300.0,22.69,22.75,22.6,22.65,117300.0
2008-02-06 11:00:00,22.65,22.77,22.61,22.64,51000.0,22.65,22.77,22.61,22.64,51000.0
2008-02-06 11:30:00,22.66,22.7,22.57,22.68,48600.0,22.66,22.7,22.57,22.68,48600.0
2008-02-06 12:00:00,22.68,22.7,22.64,22.64,45400.0,22.68,22.7,22.64,22.64,45400.0
2008-02-06 12:30:00,22.65,22.74,22.64,22.68,97700.0,22.65,22.74,22.64,22.68,97700.0
2008-02-06 13:00:00,22.67,22.71,22.67,22.71,46800.0,22.67,22.71,22.67,22.71,46800.0
2008-02-06 13:30:00,22.7,22.71,22.55,22.56,52800.0,22.7,22.71,22.55,22.56,52800.0
2008-02-06 14:00:00,22.56,22.59,22.44,22.48,187900.0,22.56,22.59,22.44,22.48,187900.0
2008-02-06 14:30:00,22.49,22.59,22.45,22.58,69200.0,22.49,22.59,22.45,22.58,69200.0
2008-02-06 15:00:00,22.58,22.61,22.44,22.45,104600.0,22.58,22.61,22.44,22.45,104600.0
2008-02-06 15:30:00,22.45,22.45,22.24,22.38,348800.0,22.45,22.45,22.24,22.38,348800.0
2008-02-07 09:30:00,22.21,22.42,22.1,22.29,200100.0,22.21,22.42,22.1,22.29,200100.0
2008-02-07 10:00:00,22.3,22.49,22.27,22.38,107600.0,22.3,22.49,22.27,22.38,107600.0
2008-02-07 10:30:00,22.38,22.38,22.2,22.31,62800.0,22.38,22.38,22.2,22.31,62800.0
2008-02-07 11:00:00,22.33,22.35,22.2,22.24,48400.0,22.33,22.35,22.2,22.24,48400.0
2008-02-07 11:30:00,22.24,22.3,22.11,22.27,64800.0,22.24,22.3,22.11,22.27,64800.0
2008-02-07 12:00:00,22.27,22.31,22.21,22.22,46500.0,22.27,22.31,22.21,22.22,46500.0
2008-02-07 12:30:00,22.21,22.26,22.16,22.25,132900.0,22.21,22.26,22.16,22.25,132900.0
2008-02-07 13:00:00,22.24,22.26,22.14,22.22,110300.0,22.24,22.26,22.14,22.22,110300.0
2008-02-07 13:30:00,22.22,22.25,22.14,22.23,149100.0,22.22,22.25,22.14,22.23,149100.0
2008-02-07 14:00:00,22.23,22.24,22.14,22.18,164100.0,22.23,22.24,22.14,22.18,164100.0
2008-02-07 14:30:00,22.17,22.21,22.07,22.08,120600.0,22.17,22.21,22.07,22.08,120600.0
2008-02-07 15:00:00,22.08,22.17,21.97,22.14,118500.0,22.08,22.17,21.97,22.14,118500.0
2008-02-07 15:30:00,22.14,22.18,21.98,22.09,209200.0,22.14,22.18,21.98,22.09,209200.0
2008-02-08 09:30:00,21.77,22.29,21.77,22.25,140000.0,21.77,22.29,21.77,22.25,140000.0
2008-02-08 10:00:00,22.24,22.29,22.16,22.16,111700.0,22.24,22.29,22.16,22.16,111700.0
2008-02-08 10:30:00,22.16,22.45,22.1,22.37,65800.0,22.16,22.45,22.1,22.37,65800.0
2008-02-08 11:00:00,22.39,22.51,22.31,22.49,89200.0,22.39,22.51,22.31,22.49,89200.0
2008-02-08 11:30:00,22.47,22.56,22.35,22.36,90500.0,22.47,22.56,22.35,22.36,90500.0
2008-02-08 12:00:00,22.36,22.37,22.22,22.3,60000.0,22.36,22.37,22.22,22.3,60000.0
2008-02-08 12:30:00,22.3,22.38,22.2,22.23,62600.0,22.3,22.38,22.2,22.23,62600.0
2008-02-08 13:00:00,22.23,22.24,22.04,22.1,77900.0,22.23,22.24,22.04,22.1,77900.0
2008-02-08 13:30:00,22.09,22.19,22.01,22.15,50700.0,22.09,22.19,22.01,22.15,50700.0
2008-02-08 14:00:00,22.15,22.33,22.12,22.26,66100.0,22.15,22.33,22.12,22.26,66100.0
2008-02-08 14:30:00,22.25,22.33,22.21,22.21,62600.0,22.25,22.33,22.21,22.21,62600.0
2008-02-08 15:00:00,22.21,22.3,22.19,22.29,71700.0,22.21,22.3,22.19,22.29,71700.0
2008-02-08 15:30:00,22.29,22.39,22.2,22.27,230600.0,22.29,22.39,22.2,22.27,230600.0
2008-02-11 09:30:00,22.27,22.49,22.15,22.28,93100.0,22.27,22.49,22.15,22.28,93100.0
2008-02-11 10:00:00,22.3,22.4,22.27,22.37,113200.0,22.3,22.4,22.27,22.37,113200.0
2008-02-11 10:30:00,22.38,22.41,22.28,22.4,84700.0,22.38,22.41,22.28,22.4,84700.0
2008-02-11 11:00:00,22.39,22.48,22.34,22.44,71800.0,22.39,22.48,22.34,22.44,71800.0
2008-02-11 11:30:00,22.44,22.46,22.36,22.4,102700.0,22.44,22.46,22.36,22.4,102700.0
2008-02-11 12:00:00,22.4,22.59,22.39,22.44,102400.0,22.4,22.59,22.39,22.44,102400.0
2008-02-11 12:30:00,22.46,22.67,22.46,22.66,59700.0,22.46,22.67,22.46,22.66,59700.0
2008-02-11 13:00:00,22.67,22.71,22.61,22.71,92400.0,22.67,22.71,22.61,22.71,92400.0
2008-02-11 13:30:00,22.73,22.74,22.55,22.63,80400.0,22.73,22.74,22.55,22.63,80400.0
2008-02-11 14:00:00,22.62,22.67,22.47,22.5,121200.0,22.62,22.67,22.47,22.5,121200.0
2008-02-11 14:30:00,22.5,22.61,22.49,22.56,78300.0,22.5,22.61,22.49,22.56,78300.0
2008-02-11 15:00:00,22.55,22.62,22.53,22.59,87900.0,22.55,22.62,22.53,22.59,87900.0
2008-02-11 15:30:00,22.58,22.58,22.39,22.39,176600.0,22.58,22.58,22.39,22.39,176600.0
2008-02-12 09:30:00,22.48,22.72,22.26,22.32,64500.0,22.48,22.72,22.26,22.32,64500.0
2008-02-12 10:00:00,22.32,22.5,22.3,22.39,109500.0,22.32,22.5,22.3,22.39,109500.0
2008-02-12 10:30:00,22.39,22.45,22.34,22.44,120900.0,22.39,22.45,22.34,22.44,120900.0
2008-02-12 11:00:00,22.44,22.47,22.37,22.4,74800.0,22.44,22.47,22.37,22.4,74800.0
2008-02-12 11:30:00,22.4,22.42,22.38,22.41,59500.0,22.4,22.42,22.38,22.41,59500.0
2008-02-12 12:00:00,22.4,22.47,22.38,22.4,81500.0,22.4,22.47,22.38,22.4,81500.0
2008-02-12 12:30:00,22.4,22.49,22.38,22.45,68900.0,22.4,22.49,22.38,22.45,68900.0
2008-02-12 13:00:00,22.45,22.46,22.44,22.45,76100.0,22.45,22.46,22.44,22.45,76100.0
2008-02-12 13:30:00,22.45,22.45,22.42,22.44,67800.0,22.45,22.45,22.42,22.44,67800.0
2008-02-12 14:00:00,22.44,22.45,22.4,22.42,81000.0,22.44,22.45,22.4,22.42,81000.0
2008-02-12 14:30:00,22.42,22.44,22.4,22.41,258800.0,22.42,22.44,22.4,22.41,258800.0
2008-02-12 15:00:00,22.41,22.42,22.33,22.36,106800.0,22.41,22.42,22.33,22.36,106800.0
2008-02-12 15:30:00,22.35,22.42,22.34,22.41,158000.0,22.35,22.42,22.34,22.41,158000.0
2008-02-13 09:30:00,22.63,22.71,22.52,22.6,111300.0,22.63,22.71,22.52,22.6,111300.0
2008-02-13 10:00:00,22.61,22.64,22.33,22.33,246800.0,22.61,22.64,22.33,22.33,246800.0
2008-02-13 10:30:00,22.34,22.55,22.34,22.53,146400.0,22.34,22.55,22.34,22.53,146400.0
2008-02-13 11:00:00,22.54,22.6,22.5,22.56,145400.0,22.54,22.6,22.5,22.56,145400.0
2008-02-13 11:30:00,22.57,22.72,22.54,22.69,70900.0,22.57,22.72,22.54,22.69,70900.0
2008-02-13 12:00:00,22.71,22.81,22.7,22.79,126500.0,22.71,22.81,22.7,22.79,126500.0
2008-02-13 12:30:00,22.79,22.8,22.69,22.7,98000.0,22.79,22.8,22.69,22.7,98000.0
2008-02-13 13:00:00,22.7,22.77,22.67,22.76,98000.0,22.7,22.77,22.67,22.76,98000.0
2008-02-13 13:30:00,22.75,22.76,22.71,22.76,138100.0,22.75,22.76,22.71,22.76,138100.0
2008-02-13 14:00:00,22.76,22.86,22.7,22.85,228600.0,22.76,22.86,22.7,22.85,228600.0
2008-02-13 14:30:00,22.86,23.06,22.86,23.05,127000.0,22.86,23.06,22.86,23.05,127000.0
2008-02-13 15:00:00,23.05,23.27,23.05,23.24,196700.0,23.05,23.27,23.05,23.24,196700.0
2008-02-13 15:30:00,23.24,23.26,23.08,23.12,185200.0,23.24,23.26,23.08,23.12,185200.0
2008-02-14 09:30:00,23.31,23.48,23.21,23.29,152100.0,23.31,23.48,23.21,23.29,152100.0
2008-02-14 10:00:00,23.29,23.6,23.28,23.47,129700.0,23.29,23.6,23.28,23.47,129700.0
2008-02-14 10:30:00,23.47,23.5,23.34,23.34,89400.0,23.47,23.5,23.34,23.34,89400.0
2008-02-14 11:00:00,23.36,23.46,23.29,23.31,81700.0,23.36,23.46,23.29,23.31,81700.0
2008-02-14 11:30:00,23.32,23.34,23.25,23.3,69600.0,23.32,23.34,23.25,23.3,69600.0
2008-02-14 12:00:00,23.31,23.43,23.28,23.41,66500.0,23.31,23.43,23.28,23.41,66500.0
2008-02-14 12:30:00,23.41,23.41,23.33,23.34,28700.0,23.41,23.41,23.33,23.34,28700.0
2008-02-14 13:00:00,23.34,23.37,23.3,23.35,47800.0,23.34,23.37,23.3,23.35,47800.0
2008-02-14 13:30:00,23.36,23.42,23.33,23.4,38200.0,23.36,23.42,23.33,23.4,38200.0
2008-02-14 14:00:00,23.42,23.46,23.39,23.43,72700.0,23.42,23.46,23.39,23.43,72700.0
2008-02-14 14:30:00,23.43,23.47,23.35,23.41,115300.0,23.43,23.47,23.35,23.41,115300.0
2008-02-14 15:00:00,23.41,23.53,23.4,23.51,120900.0,23.41,23.53,23.4,23.51,120900.0
2008-02-14 15:30:00,23.51,23.57,23.47,23.5,203100.0,23.51,23.57,23.47,23.5,203100.0
2008-02-15 09:30:00,23.35,23.6,23.16,23.29,75100.0,23.35,23.6,23.16,23.29,75100.0
2008-02-15 10:00:00,23.29,23.31,23.18,23.23,61200.0,23.29,23.31,23.18,23.23,61200.0
2008-02-15 10:30:00,23.23,23.34,23.12,23.22,56400.0,23.23,23.34,23.12,23.22,56400.0
2008-02-15 11:00:00,23.22,23.26,23.19,23.19,35700.0,23.22,23.26,23.19,23.19,35700.0
2008-02-15 11:30:00,23.2,23.26,23.14,23.24,38000.0,23.2,23.26,23.14,23.24,38000.0
2008-02-15 12:00:00,23.24,23.32,23.13,23.13,41500.0,23.24,23.32,23.13,23.13,41500.0
2008-02-15 12:30:00,23.14,23.18,23.09,23.09,43600.0,23.14,23.18,23.09,23.09,43600.0
2008-02-15 13:00:00,23.1,23.11,22.99,23.0,44500.0,23.1,23.11,22.99,23.0,44500.0
2008-02-15 13:30:00,23.0,23.03,22.96,22.99,61400.0,23.0,23.03,22.96,22.99,61400.0
2008-02-15 14:00:00,22.99,23.03,22.96,23.02,54500.0,22.99,23.03,22.96,23.02,54500.0
2008-02-15 14:30:00,23.02,23.03,22.94,22.99,62800.0,23.02,23.03,22.94,22.99,62800.0
2008-02-15 15:00:00,22.99,23.16,22.96,23.0,145800.0,22.99,23.16,22.96,23.0,145800.0
2008-02-15 15:30:00,23.0,23.06,22.97,23.05,193800.0,23.0,23.06,22.97,23.05,193800.0
2008-02-19 09:30:00,23.26,23.4,23.19,23.29,109600.0,23.26,23.4,23.19,23.29,109600.0
2008-02-19 10:00:00,23.29,23.47,23.24,23.42,134500.0,23.29,23.47,23.24,23.42,134500.0
2008-02-19 10:30:00,23.38,23.53,23.31,23.47,132900.0,23.38,23.53,23.31,23.47,132900.0
2008-02-19 11:00:00,23.49,23.56,23.44,23.47,99000.0,23.49,23.56,23.44,23.47,99000.0
2008-02-19 11:30:00,23.48,23.52,23.38,23.44,50300.0,23.48,23.52,23.38,23.44,50300.0
2008-02-19 12:00:00,23.44,23.44,23.32,23.41,64600.0,23.44,23.44,23.32,23.41,64600.0
2008-02-19 12:30:00,23.41,23.41,23.26,23.29,53900.0,23.41,23.41,23.26,23.29,53900.0
2008-02-19 13:00:00,23.29,23.47,23.29,23.46,67300.0,23.29,23.47,23.29,23.46,67300.0
2008-02-19 13:30:00,23.43,23.45,23.38,23.4,50000.0,23.43,23.45,23.38,23.4,50000.0
2008-02-19 14:00:00,23.4,23.52,23.39,23.48,135400.0,23.4,23.52,23.39,23.48,135400.0
2008-02-19 14:30:00,23.48,23.48,23.33,23.35,283700.0,23.48,23.48,23.33,23.35,283700.0
2008-02-19 15:00:00,23.35,23.35,23.19,23.19,202800.0,23.35,23.35,23.19,23.19,202800.0
2008-02-19 15:30:00,23.2,23.47,23.2,23.47,226700.0,23.2,23.47,23.2,23.47,226700.0
2008-02-20 09:30:00,23.1,23.33,23.05,23.1,120400.0,23.1,23.33,23.05,23.1,120400.0
2008-02-20 10:00:00,23.07,23.11,22.93,22.96,114300.0,23.07,23.11,22.93,22.96,114300.0
2008-02-20 10:30:00,22.97,22.98,22.77,22.78,169600.0,22.97,22.98,22.77,22.78,169600.0
2008-02-20 11:00:00,22.78,22.83,22.6,22.82,126000.0,22.78,22.83,22.6,22.82,126000.0
2008-02-20 11:30:00,22.82,22.85,22.77,22.79,68700.0,22.82,22.85,22.77,22.79,68700.0
2008-02-20 12:00:00,22.8,22.92,22.76,22.81,161500.0,22.8,22.92,22.76,22.81,161500.0
2008-02-20 12:30:00,22.82,22.85,22.7,22.71,118700.0,22.82,22.85,22.7,22.71,118700.0
2008-02-20 13:00:00,22.71,22.93,22.71,22.84,95600.0,22.71,22.93,22.71,22.84,95600.0
2008-02-20 13:30:00,22.85,22.92,22.79,22.89,124400.0,22.85,22.92,22.79,22.89,124400.0
2008-02-20 14:00:00,22.87,23.06,22.86,23.04,178400.0,22.87,23.06,22.86,23.04,178400.0
2008-02-20 14:30:00,23.05,23.1,22.92,23.04,134600.0,23.05,23.1,22.92,23.04,134600.0
2008-02-20 15:00:00,23.05,23.13,22.93,23.02,169200.0,23.05,23.13,22.93,23.02,169200.0
2008-02-20 15:30:00,23.03,23.1,22.86,23.02,390900.0,23.03,23.1,22.86,23.02,390900.0
2008-02-21 09:30:00,24.47,24.82,23.73,23.82,825700.0,24.47,24.82,23.73,23.82,825700.0
2008-02-21 10:00:00,23.81,24.2,23.79,23.9,397400.0,23.81,24.2,23.79,23.9,397400.0
2008-02-21 10:30:00,23.89,24.01,23.81,23.85,256600.0,23.89,24.01,23.81,23.85,256600.0
2008-02-21 11:00:00,23.85,23.99,23.84,23.88,211400.0,23.85,23.99,23.84,23.88,211400.0
2008-02-21 11:30:00,23.88,24.0,23.85,24.0,177300.0,23.88,24.0,23.85,24.0,177300.0
2008-02-21 12:00:00,24.0,24.02,23.9,23.93,129900.0,24.0,24.02,23.9,23.93,129900.0
2008-02-21 12:30:00,23.93,23.93,23.76,23.8,87300.0,23.93,23.93,23.76,23.8,87300.0
2008-02-21 13:00:00,23.79,23.8,23.39,23.4,235400.0,23.79,23.8,23.39,23.4,235400.0
2008-02-21 13:30:00,23.4,23.45,23.14,23.37,314400.0,23.4,23.45,23.14,23.37,314400.0
2008-02-21 14:00:00,23.37,23.65,23.36,23.59,232500.0,23.37,23.65,23.36,23.59,232500.0
2008-02-21 14:30:00,23.6,23.61,23.46,23.46,148800.0,23.6,23.61,23.46,23.46,148800.0
2008-02-21 15:00:00,23.47,23.53,23.35,23.44,239200.0,23.47,23.53,23.35,23.44,239200.0
2008-02-21 15:30:00,23.44,23.52,23.42,23.51,270400.0,23.44,23.52,23.42,23.51,270400.0
2008-02-22 09:30:00,23.64,23.65,23.19,23.19,81100.0,23.64,23.65,23.19,23.19,81100.0
2008-02-22 10:00:00,23.2,23.22,23.01,23.03,93000.0,23.2,23.22,23.01,23.03,93000.0
2008-02-22 10:30:00,23.03,23.05,22.9,22.93,87700.0,23.03,23.05,22.9,22.93,87700.0
2008-02-22 11:00:00,22.93,22.99,22.86,22.88,58500.0,22.93,22.99,22.86,22.88,58500.0
2008-02-22 11:30:00,22.89,22.96,22.78,22.79,90200.0,22.89,22.96,22.78,22.79,90200.0
2008-02-22 12:00:00,22.8,22.8,22.65,22.68,73100.0,22.8,22.8,22.65,22.68,73100.0
2008-02-22 12:30:00,22.69,22.76,22.67,22.72,46800.0,22.69,22.76,22.67,22.72,46800.0
2008-02-22 13:00:00,22.72,22.76,22.68,22.71,61400.0,22.72,22.76,22.68,22.71,61400.0
2008-02-22 13:30:00,22.7,22.89,22.67,22.88,90500.0,22.7,22.89,22.67,22.88,90500.0
2008-02-22 14:00:00,22.87,23.0,22.85,22.97,116900.0,22.87,23.0,22.85,22.97,116900.0
2008-02-22 14:30:00,22.97,23.08,22.93,23.08,100700.0,22.97,23.08,22.93,23.08,100700.0
2008-02-22 15:00:00,23.08,23.21,23.08,23.2,195900.0,23.08,23.21,23.08,23.2,195900.0
2008-02-22 15:30:00,23.2,23.59,23.2,23.57,404800.0,23.2,23.59,23.2,23.57,404800.0
2008-02-25 09:30:00,23.52,23.65,23.49,23.52,78400.0,23.52,23.65,23.49,23.52,78400.0
2008-02-25 10:00:00,23.53,23.73,23.43,23.7,100500.0,23.53,23.73,23.43,23.7,100500.0
2008-02-25 10:30:00,23.7,23.73,23.58,23.66,45800.0,23.7,23.73,23.58,23.66,45800.0
2008-02-25 11:00:00,23.65,23.85,23.62,23.83,55700.0,23.65,23.85,23.62,23.83,55700.0
2008-02-25 11:30:00,23.82,23.84,23.73,23.76,72900.0,23.82,23.84,23.73,23.76,72900.0
2008-02-25 12:00:00,23.75,23.78,23.53,23.55,108300.0,23.75,23.78,23.53,23.55,108300.0
2008-02-25 12:30:00,23.55,23.69,23.52,23.69,63900.0,23.55,23.69,23.52,23.69,63900.0
2008-02-25 13:00:00,23.69,23.77,23.66,23.67,78900.0,23.69,23.77,23.66,23.67,78900.0
2008-02-25 13:30:00,23.67,23.71,23.55,23.64,87400.0,23.67,23.71,23.55,23.64,87400.0
2008-02-25 14:00:00,23.65,23.85,23.59,23.85,97800.0,23.65,23.85,23.59,23.85,97800.0
2008-02-25 14:30:00,23.85,23.94,23.75,23.87,113300.0,23.85,23.94,23.75,23.87,113300.0
2008-02-25 15:00:00,23.87,23.9,23.82,23.87,92600.0,23.87,23.9,23.82,23.87,92600.0
2008-02-25 15:30:00,23.87,23.93,23.82,23.86,230100.0,23.87,23.93,23.82,23.86,230100.0
2008-02-26 09:30:00,23.73,23.99,23.73,23.91,60800.0,23.73,23.99,23.73,23.91,60800.0
2008-02-26 10:00:00,23.92,24.13,23.81,23.98,97800.0,23.92,24.13,23.81,23.98,97800.0
2008-02-26 10:30:00,23.98,24.09,23.85,23.97,66500.0,23.98,24.09,23.85,23.97,66500.0
2008-02-26 11:00:00,23.98,24.12,23.96,24.11,52000.0,23.98,24.12,23.96,24.11,52000.0
2008-02-26 11:30:00,24.11,24.33,24.11,24.33,56100.0,24.11,24.33,24.11,24.33,56100.0
2008-02-26 12:00:00,24.33,24.39,24.22,24.32,82800.0,24.33,24.39,24.22,24.32,82800.0
2008-02-26 12:30:00,24.32,24.38,24.23,24.32,107800.0,24.32,24.38,24.23,24.32,107800.0
2008-02-26 13:00:00,24.33,24.39,24.27,24.3,59100.0,24.33,24.39,24.27,24.3,59100.0
2008-02-26 13:30:00,24.3,24.35,24.26,24.28,56300.0,24.3,24.35,24.26,24.28,56300.0
2008-02-26 14:00:00,24.28,24.33,24.27,24.33,70700.0,24.28,24.33,24.27,24.33,70700.0
2008-02-26 14:30:00,24.33,24.49,24.33,24.44,103900.0,24.33,24.49,24.33,24.44,103900.0
2008-02-26 15:00:00,24.45,24.45,24.21,24.3,108900.0,24.45,24.45,24.21,24.3,108900.0
2008-02-26 15:30:00,24.3,24.34,24.22,24.31,160800.0,24.3,24.34,24.22,24.31,160800.0
2008-02-27 09:30:00,24.18,24.41,24.18,24.38,46400.0,24.18,24.41,24.18,24.38,46400.0
2008-02-27 10:00:00,24.36,24.45,24.27,24.37,50700.0,24.36,24.45,24.27,24.37,50700.0
2008-02-27 10:30:00,24.38,24.6,24.38,24.47,64100.0,24.38,24.6,24.38,24.47,64100.0
2008-02-27 11:00:00,24.47,24.54,24.42,24.43,35200.0,24.47,24.54,24.42,24.43,35200.0
2008-02-27 11:30:00,24.45,24.48,24.4,24.47,36700.0,24.45,24.48,24.4,24.47,36700.0
2008-02-27 12:00:00,24.47,24.48,24.29,24.31,48200.0,24.47,24.48,24.29,24.31,48200.0
2008-02-27 12:30:00,24.32,24.36,24.29,24.34,44000.0,24.32,24.36,24.29,24.34,44000.0
2008-02-27 13:00:00,24.34,24.37,24.24,24.25,59100.0,24.34,24.37,24.24,24.25,59100.0
2008-02-27 13:30:00,24.26,24.27,24.14,24.16,34800.0,24.26,24.27,24.14,24.16,34800.0
2008-02-27 14:00:00,24.16,24.17,24.03,24.04,61600.0,24.16,24.17,24.03,24.04,61600.0
2008-02-27 14:30:00,24.05,24.22,24.04,24.22,67000.0,24.05,24.22,24.04,24.22,67000.0
2008-02-27 15:00:00,24.22,24.29,24.17,24.28,72000.0,24.22,24.29,24.17,24.28,72000.0
2008-02-27 15:30:00,24.29,24.29,24.14,24.21,123000.0,24.29,24.29,24.14,24.21,123000.0
2008-02-28 09:30:00,24.05,24.27,24.04,24.15,104000.0,24.05,24.27,24.04,24.15,104000.0
2008-02-28 10:00:00,24.13,24.16,24.01,24.06,56400.0,24.13,24.16,24.01,24.06,56400.0
2008-02-28 10:30:00,24.06,24.07,23.9,23.92,60700.0,24.06,24.07,23.9,23.92,60700.0
2008-02-28 11:00:00,23.92,23.92,23.69,23.73,56700.0,23.92,23.92,23.69,23.73,56700.0
2008-02-28 11:30:00,23.73,23.73,23.59,23.64,58900.0,23.73,23.73,23.59,23.64,58900.0
2008-02-28 12:00:00,23.64,23.68,23.57,23.6,72600.0,23.64,23.68,23.57,23.6,72600.0
2008-02-28 12:30:00,23.59,23.63,23.57,23.61,47000.0,23.59,23.63,23.57,23.61,47000.0
2008-02-28 13:00:00,23.61,23.68,23.55,23.59,66400.0,23.61,23.68,23.55,23.59,66400.0
2008-02-28 13:30:00,23.59,23.76,23.59,23.76,58500.0,23.59,23.76,23.59,23.76,58500.0
2008-02-28 14:00:00,23.74,23.8,23.69,23.73,114400.0,23.74,23.8,23.69,23.73,114400.0
2008-02-28 14:30:00,23.74,23.79,23.71,23.75,177000.0,23.74,23.79,23.71,23.75,177000.0
2008-02-28 15:00:00,23.75,23.76,23.7,23.71,168500.0,23.75,23.76,23.7,23.71,168500.0
2008-02-28 15:30:00,23.71,23.75,23.64,23.68,248200.0,23.71,23.75,23.64,23.68,248200.0
2008-02-29 09:30:00,23.41,23.71,23.41,23.57,113300.0,23.41,23.71,23.41,23.57,113300.0
2008-02-29 10:00:00,23.55,23.55,23.24,23.38,80500.0,23.55,23.55,23.24,23.38,80500.0
2008-02-29 10:30:00,23.37,23.42,23.27,23.34,54500.0,23.37,23.42,23.27,23.34,54500.0
2008-02-29 11:00:00,23.35,23.39,23.25,23.36,66800.0,23.35,23.39,23.25,23.36,66800.0
2008-02-29 11:30:00,23.35,23.39,23.29,23.36,47300.0,23.35,23.39,23.29,23.36,47300.0
2008-02-29 12:00:00,23.36,23.43,23.31,23.41,45700.0,23.36,23.43,23.31,23.41,45700.0
2008-02-29 12:30:00,23.4,23.45,23.38,23.41,46600.0,23.4,23.45,23.38,23.41,46600.0
2008-02-29 13:00:00,23.41,23.5,23.35,23.47,42400.0,23.41,23.5,23.35,23.47,42400.0
2008-02-29 13:30:00,23.47,23.47,23.22,23.22,70900.0,23.47,23.47,23.22,23.22,70900.0
2008-02-29 14:00:00,23.23,23.27,23.21,23.25,82900.0,23.23,23.27,23.21,23.25,82900.0
2008-02-29 14:30:00,23.25,23.26,23.09,23.17,171700.0,23.25,23.26,23.09,23.17,171700.0
2008-02-29 15:00:00,23.17,23.17,23.08,23.13,103000.0,23.17,23.17,23.08,23.13,103000.0
2008-02-29 15:30:00,23.13,23.23,23.11,23.22,215200.0,23.13,23.23,23.11,23.22,215200.0
2008-03-03 09:30:00,23.03,23.14,22.94,22.95,150000.0,23.03,23.14,22.94,22.95,150000.0
2008-03-03 10:00:00,22.95,23.15,22.95,23.06,83300.0,22.95,23.15,22.95,23.06,83300.0
2008-03-03 10:30:00,23.06,23.06,22.9,22.95,90900.0,23.06,23.06,22.9,22.95,90900.0
2008-03-03 11:00:00,22.94,23.0,22.89,22.92,50600.0,22.94,23.0,22.89,22.92,50600.0
2008-03-03 11:30:00,22.92,22.97,22.85,22.94,68600.0,22.92,22.97,22.85,22.94,68600.0
2008-03-03 12:00:00,22.93,23.0,22.86,22.96,59000.0,22.93,23.0,22.86,22.96,59000.0
2008-03-03 12:30:00,22.95,23.02,22.87,22.93,56700.0,22.95,23.02,22.87,22.93,56700.0
2008-03-03 13:00:00,22.93,23.01,22.89,22.95,47400.0,22.93,23.01,22.89,22.95,47400.0
2008-03-03 13:30:00,22.95,23.0,22.89,22.89,52900.0,22.95,23.0,22.89,22.89,52900.0
2008-03-03 14:00:00,22.88,22.9,22.79,22.84,64100.0,22.88,22.9,22.79,22.84,64100.0
2008-03-03 14:30:00,22.84,22.87,22.78,22.82,71800.0,22.84,22.87,22.78,22.82,71800.0
2008-03-03 15:00:00,22.82,22.95,22.81,22.94,102100.0,22.82,22.95,22.81,22.94,102100.0
2008-03-03 15:30:00,22.93,23.01,22.89,22.99,162700.0,22.93,23.01,22.89,22.99,162700.0
2008-03-04 09:30:00,22.69,22.98,22.62,22.84,96400.0,22.69,22.98,22.62,22.84,96400.0
2008-03-04 10:00:00,22.83,22.87,22.72,22.85,178300.0,22.83,22.87,22.72,22.85,178300.0
2008-03-04 10:30:00,22.85,22.88,22.65,22.65,61000.0,22.85,22.88,22.65,22.65,61000.0
2008-03-04 11:00:00,22.66,22.75,22.59,22.75,48400.0,22.66,22.75,22.59,22.75,48400.0
2008-03-04 11:30:00,22.74,22.8,22.62,22.64,133700.0,22.74,22.8,22.62,22.64,133700.0
2008-03-04 12:00:00,22.64,22.65,22.53,22.55,86000.0,22.64,22.65,22.53,22.55,86000.0
2008-03-04 12:30:00,22.55,22.61,22.49,22.51,50800.0,22.55,22.61,22.49,22.51,50800.0
2008-03-04 13:00:00,22.51,22.59,22.5,22.54,63500.0,22.51,22.59,22.5,22.54,63500.0
2008-03-04 13:30:00,22.54,22.57,22.38,22.39,116200.0,22.54,22.57,22.38,22.39,116200.0
2008-03-04 14:00:00,22.39,22.47,22.37,22.42,113300.0,22.39,22.47,22.37,22.42,113300.0
2008-03-04 14:30:00,22.41,22.56,22.4,22.53,118000.0,22.41,22.56,22.4,22.53,118000.0
2008-03-04 15:00:00,22.53,22.77,22.48,22.74,213400.0,22.53,22.77,22.48,22.74,213400.0
2008-03-04 15:30:00,22.74,22.97,22.74,22.97,349900.0,22.74,22.97,22.74,22.97,349900.0
2008-03-05 09:30:00,22.93,23.31,22.86,23.31,90300.0,22.93,23.31,22.86,23.31,90300.0
2008-03-05 10:00:00,23.32,23.52,23.32,23.52,141600.0,23.32,23.52,23.32,23.52,141600.0
2008-03-05 10:30:00,23.51,23.63,23.48,23.51,171900.0,23.51,23.63,23.48,23.51,171900.0
2008-03-05 11:00:00,23.52,23.52,23.37,23.46,143100.0,23.52,23.52,23.37,23.46,143100.0
2008-03-05 11:30:00,23.47,23.48,23.36,23.37,65900.0,23.47,23.48,23.36,23.37,65900.0
2008-03-05 12:00:00,23.39,23.5,23.36,23.41,121800.0,23.39,23.5,23.36,23.41,121800.0
2008-03-05 12:30:00,23.41,23.44,23.32,23.37,119700.0,23.41,23.44,23.32,23.37,119700.0
2008-03-05 13:00:00,23.36,23.4,23.18,23.25,100900.0,23.36,23.4,23.18,23.25,100900.0
2008-03-05 13:30:00,23.23,23.23,23.06,23.12,134400.0,23.23,23.23,23.06,23.12,134400.0
2008-03-05 14:00:00,23.11,23.27,23.05,23.27,76900.0,23.11,23.27,23.05,23.27,76900.0
2008-03-05 14:30:00,23.26,23.27,23.19,23.22,100700.0,23.26,23.27,23.19,23.22,100700.0
2008-03-05 15:00:00,23.21,23.21,23.1,23.18,132600.0,23.21,23.21,23.1,23.18,132600.0
2008-03-05 15:30:00,23.17,23.2,23.12,23.14,198100.0,23.17,23.2,23.12,23.14,198100.0
2008-03-06 09:30:00,23.02,23.37,23.02,23.31,61100.0,23.02,23.37,23.02,23.31,61100.0
2008-03-06 10:00:00,23.3,23.38,23.19,23.33,53300.0,23.3,23.38,23.19,23.33,53300.0
2008-03-06 10:30:00,23.33,23.37,23.2,23.23,56200.0,23.33,23.37,23.2,23.23,56200.0
2008-03-06 11:00:00,23.26,23.27,23.07,23.11,46600.0,23.26,23.27,23.07,23.11,46600.0
2008-03-06 11:30:00,23.1,23.18,23.07,23.15,39300.0,23.1,23.18,23.07,23.15,39300.0
2008-03-06 12:00:00,23.15,23.15,22.98,23.02,49300.0,23.15,23.15,22.98,23.02,49300.0
2008-03-06 12:30:00,23.03,23.12,22.99,23.04,62200.0,23.03,23.12,22.99,23.04,62200.0
2008-03-06 13:00:00,23.05,23.06,22.99,23.0,65000.0,23.05,23.06,22.99,23.0,65000.0
2008-03-06 13:30:00,23.0,23.02,22.96,22.96,47700.0,23.0,23.02,22.96,22.96,47700.0
2008-03-06 14:00:00,22.96,23.01,22.96,22.97,66200.0,22.96,23.01,22.96,22.97,66200.0
2008-03-06 14:30:00,22.96,22.98,22.91,22.95,78700.0,22.96,22.98,22.91,22.95,78700.0
2008-03-06 15:00:00,22.95,22.96,22.82,22.89,91100.0,22.95,22.96,22.82,22.89,91100.0
2008-03-06 15:30:00,22.87,22.87,22.71,22.73,158300.0,22.87,22.87,22.71,22.73,158300.0
2008-03-07 09:30:00,22.59,22.86,22.59,22.8,75300.0,22.59,22.86,22.59,22.8,75300.0
2008-03-07 10:00:00,22.8,22.83,22.54,22.6,120400.0,22.8,22.83,22.54,22.6,120400.0
2008-03-07 10:30:00,22.59,22.65,22.55,22.59,96600.0,22.59,22.65,22.55,22.59,96600.0
2008-03-07 11:00:00,22.59,22.6,22.49,22.53,52700.0,22.59,22.6,22.49,22.53,52700.0
2008-03-07 11:30:00,22.54,22.58,22.33,22.36,67900.0,22.54,22.58,22.33,22.36,67900.0
2008-03-07 12:00:00,22.36,22.45,22.34,22.43,39900.0,22.36,22.45,22.34,22.43,39900.0
2008-03-07 12:30:00,22.43,22.5,22.39,22.48,56100.0,22.43,22.5,22.39,22.48,56100.0
2008-03-07 13:00:00,22.48,22.48,22.38,22.47,68300.0,22.48,22.48,22.38,22.47,68300.0
2008-03-07 13:30:00,22.47,22.5,22.31,22.34,71400.0,22.47,22.5,22.31,22.34,71400.0
2008-03-07 14:00:00,22.33,22.41,22.27,22.32,111700.0,22.33,22.41,22.27,22.32,111700.0
2008-03-07 14:30:00,22.32,22.61,22.31,22.61,172700.0,22.32,22.61,22.31,22.61,172700.0
2008-03-07 15:00:00,22.61,22.88,22.6,22.74,296100.0,22.61,22.88,22.6,22.74,296100.0
2008-03-07 15:30:00,22.75,22.77,22.47,22.55,277600.0,22.75,22.77,22.47,22.55,277600.0
2008-03-10 09:30:00,22.54,22.82,22.51,22.82,75500.0,22.54,22.82,22.51,22.82,75500.0
2008-03-10 10:00:00,22.82,22.91,22.77,22.83,61800.0,22.82,22.91,22.77,22.83,61800.0
2008-03-10 10:30:00,22.83,22.96,22.79,22.91,86700.0,22.83,22.96,22.79,22.91,86700.0
2008-03-10 11:00:00,22.91,23.04,22.91,23.0,108000.0,22.91,23.04,22.91,23.0,108000.0
2008-03-10 11:30:00,23.0,23.06,22.92,23.03,137900.0,23.0,23.06,22.92,23.03,137900.0
2008-03-10 12:00:00,23.02,23.02,22.84,22.91,98200.0,23.02,23.02,22.84,22.91,98200.0
2008-03-10 12:30:00,22.9,23.0,22.88,22.97,79000.0,22.9,23.0,22.88,22.97,79000.0
2008-03-10 13:00:00,22.96,23.0,22.86,22.87,111000.0,22.96,23.0,22.86,22.87,111000.0
2008-03-10 13:30:00,22.88,22.9,22.83,22.83,79800.0,22.88,22.9,22.83,22.83,79800.0
2008-03-10 14:00:00,22.83,22.84,22.77,22.81,62800.0,22.83,22.84,22.77,22.81,62800.0
2008-03-10 14:30:00,22.81,22.9,22.81,22.87,131900.0,22.81,22.9,22.81,22.87,131900.0
2008-03-10 15:00:00,22.87,22.93,22.82,22.92,182100.0,22.87,22.93,22.82,22.92,182100.0
2008-03-10 15:30:00,22.91,22.92,22.78,22.82,224700.0,22.91,22.92,22.78,22.82,224700.0
2008-03-11 09:30:00,23.1,23.4,23.1,23.25,239200.0,23.1,23.4,23.1,23.25,239200.0
2008-03-11 10:00:00,23.25,23.44,23.23,23.31,121600.0,23.25,23.44,23.23,23.31,121600.0
2008-03-11 10:30:00,23.31,23.34,23.11,23.19,58600.0,23.31,23.34,23.11,23.19,58600.0
2008-03-11 11:00:00,23.19,23.2,23.03,23.08,38000.0,23.19,23.2,23.03,23.08,38000.0
2008-03-11 11:30:00,23.08,23.13,23.07,23.09,103700.0,23.08,23.13,23.07,23.09,103700.0
2008-03-11 12:00:00,23.08,23.14,22.91,22.93,87800.0,23.08,23.14,22.91,22.93,87800.0
2008-03-11 12:30:00,22.94,22.94,22.74,22.76,96500.0,22.94,22.94,22.74,22.76,96500.0
2008-03-11 13:00:00,22.75,22.76,22.67,22.75,136600.0,22.75,22.76,22.67,22.75,136600.0
2008-03-11 13:30:00,22.75,22.76,22.67,22.74,107700.0,22.75,22.76,22.67,22.74,107700.0
2008-03-11 14:00:00,22.74,22.85,22.68,22.83,131700.0,22.74,22.85,22.68,22.83,131700.0
2008-03-11 14:30:00,22.83,22.9,22.8,22.88,184100.0,22.83,22.9,22.8,22.88,184100.0
2008-03-11 15:00:00,22.87,22.96,22.81,22.96,130100.0,22.87,22.96,22.81,22.96,130100.0
2008-03-11 15:30:00,22.96,23.08,22.89,23.06,241000.0,22.96,23.08,22.89,23.06,241000.0
2008-03-12 09:30:00,23.2,23.2,22.8,22.82,58600.0,23.2,23.2,22.8,22.82,58600.0
2008-03-12 10:00:00,22.82,22.83,22.74,22.75,51000.0,22.82,22.83,22.74,22.75,51000.0
2008-03-12 10:30:00,22.76,22.91,22.76,22.89,68400.0,22.76,22.91,22.76,22.89,68400.0
2008-03-12 11:00:00,22.89,22.91,22.81,22.81,70700.0,22.89,22.91,22.81,22.81,70700.0
2008-03-12 11:30:00,22.81,22.83,22.71,22.72,52500.0,22.81,22.83,22.71,22.72,52500.0
2008-03-12 12:00:00,22.72,22.73,22.64,22.64,77100.0,22.72,22.73,22.64,22.64,77100.0
2008-03-12 12:30:00,22.64,22.71,22.64,22.65,58200.0,22.64,22.71,22.64,22.65,58200.0
2008-03-12 13:00:00,22.65,22.71,22.62,22.69,71200.0,22.65,22.71,22.62,22.69,71200.0
2008-03-12 13:30:00,22.7,22.71,22.61,22.66,67400.0,22.7,22.71,22.61,22.66,67400.0
2008-03-12 14:00:00,22.65,22.65,22.58,22.61,180700.0,22.65,22.65,22.58,22.61,180700.0
2008-03-12 14:30:00,22.61,22.66,22.61,22.63,88700.0,22.61,22.66,22.61,22.63,88700.0
2008-03-12 15:00:00,22.63,22.66,22.55,22.56,129300.0,22.63,22.66,22.55,22.56,129300.0
2008-03-12 15:30:00,22.56,22.58,22.39,22.43,184000.0,22.56,22.58,22.39,22.43,184000.0
2008-03-13 09:30:00,22.22,22.34,21.96,22.1,109400.0,22.22,22.34,21.96,22.1,109400.0
2008-03-13 10:00:00,22.09,22.21,22.0,22.07,94100.0,22.09,22.21,22.0,22.07,94100.0
2008-03-13 10:30:00,22.08,22.11,21.95,22.02,114000.0,22.08,22.11,21.95,22.02,114000.0
2008-03-13 11:00:00,22.02,22.31,21.99,22.28,103700.0,22.02,22.31,21.99,22.28,103700.0
2008-03-13 11:30:00,22.28,22.33,22.15,22.22,58400.0,22.28,22.33,22.15,22.22,58400.0
2008-03-13 12:00:00,22.25,22.42,22.24,22.34,56000.0,22.25,22.42,22.24,22.34,56000.0
2008-03-13 12:30:00,22.37,22.43,22.31,22.41,48100.0,22.37,22.43,22.31,22.41,48100.0
2008-03-13 13:00:00,22.41,22.67,22.39,22.63,73600.0,22.41,22.67,22.39,22.63,73600.0
2008-03-13 13:30:00,22.63,22.67,22.49,22.64,72400.0,22.63,22.67,22.49,22.64,72400.0
2008-03-13 14:00:00,22.64,22.75,22.61,22.73,79600.0,22.64,22.75,22.61,22.73,79600.0
2008-03-13 14:30:00,22.73,22.74,22.61,22.72,86900.0,22.73,22.74,22.61,22.72,86900.0
2008-03-13 15:00:00,22.72,22.78,22.65,22.73,98600.0,22.72,22.78,22.65,22.73,98600.0
2008-03-13 15:30:00,22.74,22.78,22.64,22.7,139900.0,22.74,22.78,22.64,22.7,139900.0
2008-03-14 09:30:00,22.84,22.94,22.14,22.16,56700.0,22.84,22.94,22.14,22.16,56700.0
2008-03-14 10:00:00,22.14,22.59,22.06,22.41,75100.0,22.14,22.59,22.06,22.41,75100.0
2008-03-14 10:30:00,22.37,22.46,22.17,22.28,35700.0,22.37,22.46,22.17,22.28,35700.0
2008-03-14 11:00:00,22.27,22.38,22.11,22.19,66700.0,22.27,22.38,22.11,22.19,66700.0
2008-03-14 11:30:00,22.18,22.34,22.07,22.13,61900.0,22.18,22.34,22.07,22.13,61900.0
2008-03-14 12:00:00,22.13,22.28,22.13,22.23,52900.0,22.13,22.28,22.13,22.23,52900.0
2008-03-14 12:30:00,22.22,22.29,22.06,22.18,55900.0,22.22,22.29,22.06,22.18,55900.0
2008-03-14 13:00:00,22.19,22.19,22.07,22.16,40100.0,22.19,22.19,22.07,22.16,40100.0
2008-03-14 13:30:00,22.15,22.27,22.11,22.15,41400.0,22.15,22.27,22.11,22.15,41400.0
2008-03-14 14:00:00,22.15,22.17,22.05,22.08,70000.0,22.15,22.17,22.05,22.08,70000.0
2008-03-14 14:30:00,22.07,22.12,22.0,22.08,143700.0,22.07,22.12,22.0,22.08,143700.0
2008-03-14 15:00:00,22.07,22.47,22.04,22.41,90700.0,22.07,22.47,22.04,22.41,90700.0
2008-03-14 15:30:00,22.4,22.41,22.15,22.21,129000.0,22.4,22.41,22.15,22.21,129000.0
2008-03-17 09:30:00,21.66,21.99,21.65,21.7,66100.0,21.66,21.99,21.65,21.7,66100.0
2008-03-17 10:00:00,21.68,21.76,21.57,21.68,88300.0,21.68,21.76,21.57,21.68,88300.0
2008-03-17 10:30:00,21.67,21.75,21.5,21.56,118200.0,21.67,21.75,21.5,21.56,118200.0
2008-03-17 11:00:00,21.56,21.6,21.4,21.47,82700.0,21.56,21.6,21.4,21.47,82700.0
2008-03-17 11:30:00,21.5,21.56,21.38,21.4,99000.0,21.5,21.56,21.38,21.4,99000.0
2008-03-17 12:00:00,21.38,21.45,21.32,21.39,88800.0,21.38,21.45,21.32,21.39,88800.0
2008-03-17 12:30:00,21.38,21.43,21.33,21.4,78200.0,21.38,21.43,21.33,21.4,78200.0
2008-03-17 13:00:00,21.41,21.42,21.29,21.3,81500.0,21.41,21.42,21.29,21.3,81500.0
2008-03-17 13:30:00,21.3,21.4,21.3,21.37,73900.0,21.3,21.4,21.3,21.37,73900.0
2008-03-17 14:00:00,21.36,21.4,21.15,21.18,134200.0,21.36,21.4,21.15,21.18,134200.0
2008-03-17 14:30:00,21.18,21.37,21.13,21.32,140800.0,21.18,21.37,21.13,21.32,140800.0
2008-03-17 15:00:00,21.32,21.51,21.3,21.49,168600.0,21.32,21.51,21.3,21.49,168600.0
2008-03-17 15:30:00,21.47,21.59,21.33,21.33,239400.0,21.47,21.59,21.33,21.33,239400.0
2008-03-18 09:30:00,21.64,21.82,21.54,21.6,53700.0,21.64,21.82,21.54,21.6,53700.0
2008-03-18 10:00:00,21.61,21.75,21.59,21.7,47100.0,21.61,21.75,21.59,21.7,47100.0
2008-03-18 10:30:00,21.67,21.73,21.58,21.71,41100.0,21.67,21.73,21.58,21.71,41100.0
2008-03-18 11:00:00,21.71,21.78,21.7,21.76,52900.0,21.71,21.78,21.7,21.76,52900.0
2008-03-18 11:30:00,21.76,21.79,21.69,21.72,45300.0,21.76,21.79,21.69,21.72,45300.0
2008-03-18 12:00:00,21.71,21.8,21.67,21.7,125800.0,21.71,21.8,21.67,21.7,125800.0
2008-03-18 12:30:00,21.71,21.82,21.69,21.79,105900.0,21.71,21.82,21.69,21.79,105900.0
2008-03-18 13:00:00,21.79,21.88,21.79,21.82,49400.0,21.79,21.88,21.79,21.82,49400.0
2008-03-18 13:30:00,21.83,21.87,21.68,21.76,86400.0,21.83,21.87,21.68,21.76,86400.0
2008-03-18 14:00:00,21.76,21.84,21.54,21.7,99700.0,21.76,21.84,21.54,21.7,99700.0
2008-03-18 14:30:00,21.7,21.92,21.65,21.92,112000.0,21.7,21.92,21.65,21.92,112000.0
2008-03-18 15:00:00,21.92,21.96,21.83,21.94,157100.0,21.92,21.96,21.83,21.94,157100.0
2008-03-18 15:30:00,21.94,22.03,21.92,22.03,170600.0,21.94,22.03,21.92,22.03,170600.0
2008-03-19 09:30:00,21.96,22.33,21.94,22.13,167700.0,21.96,22.33,21.94,22.13,167700.0
2008-03-19 10:00:00,22.14,22.33,22.14,22.29,95400.0,22.14,22.33,22.14,22.29,95400.0
2008-03-19 10:30:00,22.3,22.3,22.06,22.11,36900.0,22.3,22.3,22.06,22.11,36900.0
2008-03-19 11:00:00,22.11,22.2,22.09,22.15,29300.0,22.11,22.2,22.09,22.15,29300.0
2008-03-19 11:30:00,22.16,22.16,22.05,22.05,38900.0,22.16,22.16,22.05,22.05,38900.0
2008-03-19 12:00:00,22.06,22.17,22.05,22.11,102700.0,22.06,22.17,22.05,22.11,102700.0
2008-03-19 12:30:00,22.12,22.15,22.04,22.1,39400.0,22.12,22.15,22.04,22.1,39400.0
2008-03-19 13:00:00,22.1,22.19,22.1,22.13,93600.0,22.1,22.19,22.1,22.13,93600.0
2008-03-19 13:30:00,22.13,22.15,22.03,22.08,69000.0,22.13,22.15,22.03,22.08,69000.0
2008-03-19 14:00:00,22.08,22.22,22.07,22.16,104400.0,22.08,22.22,22.07,22.16,104400.0
2008-03-19 14:30:00,22.17,22.17,22.0,22.14,67800.0,22.17,22.17,22.0,22.14,67800.0
2008-03-19 15:00:00,22.16,22.26,22.1,22.12,186800.0,22.16,22.26,22.1,22.12,186800.0
2008-03-19 15:30:00,22.12,22.13,21.96,21.99,314800.0,22.12,22.13,21.96,21.99,314800.0
2008-03-20 09:30:00,21.78,22.16,21.78,22.14,243900.0,21.78,22.16,21.78,22.14,243900.0
2008-03-20 10:00:00,22.14,22.17,21.91,21.98,63400.0,22.14,22.17,21.91,21.98,63400.0
2008-03-20 10:30:00,21.98,22.08,21.89,21.98,83000.0,21.98,22.08,21.89,21.98,83000.0
2008-03-20 11:00:00,21.96,22.01,21.9,21.96,39000.0,21.96,22.01,21.9,21.96,39000.0
2008-03-20 11:30:00,21.96,21.96,21.76,21.76,31000.0,21.96,21.96,21.76,21.76,31000.0
2008-03-20 12:00:00,21.77,21.79,21.62,21.66,95300.0,21.77,21.79,21.62,21.66,95300.0
2008-03-20 12:30:00,21.67,21.71,21.63,21.65,27000.0,21.67,21.71,21.63,21.65,27000.0
2008-03-20 13:00:00,21.64,21.78,21.59,21.75,44300.0,21.64,21.78,21.59,21.75,44300.0
2008-03-20 13:30:00,21.75,21.8,21.7,21.74,77200.0,21.75,21.8,21.7,21.74,77200.0
2008-03-20 14:00:00,21.74,21.77,21.68,21.7,109100.0,21.74,21.77,21.68,21.7,109100.0
2008-03-20 14:30:00,21.7,21.77,21.68,21.75,101600.0,21.7,21.77,21.68,21.75,101600.0
2008-03-20 15:00:00,21.75,21.82,21.71,21.75,111200.0,21.75,21.82,21.71,21.75,111200.0
2008-03-20 15:30:00,21.76,21.85,21.71,21.78,172800.0,21.76,21.85,21.71,21.78,172800.0
2008-03-24 09:30:00,21.78,21.95,21.65,21.93,45700.0,21.78,21.95,21.65,21.93,45700.0
2008-03-24 10:00:00,21.93,22.26,21.9,22.22,45000.0,21.93,22.26,21.9,22.22,45000.0
2008-03-24 10:30:00,22.22,22.44,22.21,22.39,58000.0,22.22,22.44,22.21,22.39,58000.0
2008-03-24 11:00:00,22.39,22.54,22.32,22.53,44100.0,22.39,22.54,22.32,22.53,44100.0
2008-03-24 11:30:00,22.54,22.57,22.43,22.52,45100.0,22.54,22.57,22.43,22.52,45100.0
2008-03-24 12:00:00,22.53,22.64,22.51,22.64,32600.0,22.53,22.64,22.51,22.64,32600.0
2008-03-24 12:30:00,22.66,22.68,22.59,22.64,25900.0,22.66,22.68,22.59,22.64,25900.0
2008-03-24 13:00:00,22.64,22.73,22.63,22.7,29400.0,22.64,22.73,22.63,22.7,29400.0
2008-03-24 13:30:00,22.71,22.71,22.55,22.7,53500.0,22.71,22.71,22.55,22.7,53500.0
2008-03-24 14:00:00,22.7,22.7,22.61,22.68,44200.0,22.7,22.7,22.61,22.68,44200.0
2008-03-24 14:30:00,22.69,22.7,22.61,22.62,74700.0,22.69,22.7,22.61,22.62,74700.0
2008-03-24 15:00:00,22.62,22.73,22.61,22.68,91600.0,22.62,22.73,22.61,22.68,91600.0
2008-03-24 15:30:00,22.68,22.72,22.53,22.56,192500.0,22.68,22.72,22.53,22.56,192500.0
2008-03-25 09:30:00,22.56,22.75,22.54,22.62,99800.0,22.56,22.75,22.54,22.62,99800.0
2008-03-25 10:00:00,22.61,22.66,22.41,22.41,69000.0,22.61,22.66,22.41,22.41,69000.0
2008-03-25 10:30:00,22.42,22.44,22.34,22.39,87700.0,22.42,22.44,22.34,22.39,87700.0
2008-03-25 11:00:00,22.39,22.44,22.3,22.35,60100.0,22.39,22.44,22.3,22.35,60100.0
2008-03-25 11:30:00,22.35,22.42,22.34,22.4,32300.0,22.35,22.42,22.34,22.4,32300.0
2008-03-25 12:00:00,22.41,22.56,22.4,22.55,43100.0,22.41,22.56,22.4,22.55,43100.0
2008-03-25 12:30:00,22.54,22.56,22.49,22.5,50200.0,22.54,22.56,22.49,22.5,50200.0
2008-03-25 13:00:00,22.49,22.52,22.45,22.5,57700.0,22.49,22.52,22.45,22.5,57700.0
2008-03-25 13:30:00,22.5,22.6,22.47,22.6,59100.0,22.5,22.6,22.47,22.6,59100.0
2008-03-25 14:00:00,22.59,22.6,22.48,22.49,78200.0,22.59,22.6,22.48,22.49,78200.0
2008-03-25 14:30:00,22.48,22.63,22.48,22.63,41900.0,22.48,22.63,22.48,22.63,41900.0
2008-03-25 15:00:00,22.63,22.63,22.53,22.54,60600.0,22.63,22.63,22.53,22.54,60600.0
2008-03-25 15:30:00,22.54,22.57,22.49,22.56,108700.0,22.54,22.57,22.49,22.56,108700.0
2008-03-26 09:30:00,22.51,22.67,22.45,22.53,76200.0,22.51,22.67,22.45,22.53,76200.0
2008-03-26 10:00:00,22.54,22.7,22.52,22.68,62300.0,22.54,22.7,22.52,22.68,62300.0
2008-03-26 10:30:00,22.68,22.68,22.52,22.61,56700.0,22.68,22.68,22.52,22.61,56700.0
2008-03-26 11:00:00,22.6,22.7,22.58,22.7,67600.0,22.6,22.7,22.58,22.7,67600.0
2008-03-26 11:30:00,22.71,22.8,22.7,22.75,71600.0,22.71,22.8,22.7,22.75,71600.0
2008-03-26 12:00:00,22.75,22.83,22.73,22.81,54500.0,22.75,22.83,22.73,22.81,54500.0
2008-03-26 12:30:00,22.81,22.9,22.81,22.89,77500.0,22.81,22.9,22.81,22.89,77500.0
2008-03-26 13:00:00,22.89,22.97,22.88,22.96,56300.0,22.89,22.97,22.88,22.96,56300.0
2008-03-26 13:30:00,22.96,22.97,22.84,22.9,66000.0,22.96,22.97,22.84,22.9,66000.0
2008-03-26 14:00:00,22.91,22.95,22.86,22.92,64500.0,22.91,22.95,22.86,22.92,64500.0
2008-03-26 14:30:00,22.91,23.01,22.89,23.0,80000.0,22.91,23.01,22.89,23.0,80000.0
2008-03-26 15:00:00,23.03,23.04,22.95,23.0,95100.0,23.03,23.04,22.95,23.0,95100.0
2008-03-26 15:30:00,22.99,23.08,22.94,23.04,237600.0,22.99,23.08,22.94,23.04,237600.0
2008-03-27 09:30:00,23.14,23.15,22.69,22.76,101700.0,23.14,23.15,22.69,22.76,101700.0
2008-03-27 10:00:00,22.76,22.77,22.53,22.56,66000.0,22.76,22.77,22.53,22.56,66000.0
2008-03-27 10:30:00,22.56,22.65,22.46,22.49,76500.0,22.56,22.65,22.46,22.49,76500.0
2008-03-27 11:00:00,22.49,22.49,22.4,22.43,54500.0,22.49,22.49,22.4,22.43,54500.0
2008-03-27 11:30:00,22.42,22.66,22.42,22.66,46400.0,22.42,22.66,22.42,22.66,46400.0
2008-03-27 12:00:00,22.65,22.74,22.63,22.74,45000.0,22.65,22.74,22.63,22.74,45000.0
2008-03-27 12:30:00,22.74,22.85,22.74,22.82,42500.0,22.74,22.85,22.74,22.82,42500.0
2008-03-27 13:00:00,22.82,22.87,22.81,22.86,83300.0,22.82,22.87,22.81,22.86,83300.0
2008-03-27 13:30:00,22.86,22.87,22.8,22.86,117200.0,22.86,22.87,22.8,22.86,117200.0
2008-03-27 14:00:00,22.87,22.94,22.82,22.89,101000.0,22.87,22.94,22.82,22.89,101000.0
2008-03-27 14:30:00,22.89,22.94,22.81,22.82,69300.0,22.89,22.94,22.81,22.82,69300.0
2008-03-27 15:00:00,22.81,22.89,22.78,22.8,69400.0,22.81,22.89,22.78,22.8,69400.0
2008-03-27 15:30:00,22.8,22.83,22.66,22.68,143800.0,22.8,22.83,22.66,22.68,143800.0
2008-03-28 09:30:00,22.94,23.3,22.78,23.19,83700.0,22.94,23.3,22.78,23.19,83700.0
2008-03-28 10:00:00,23.19,23.34,23.12,23.3,146900.0,23.19,23.34,23.12,23.3,146900.0
2008-03-28 10:30:00,23.3,23.3,23.09,23.16,79000.0,23.3,23.3,23.09,23.16,79000.0
2008-03-28 11:00:00,23.15,23.19,23.09,23.14,69300.0,23.15,23.19,23.09,23.14,69300.0
2008-03-28 11:30:00,23.14,23.22,23.09,23.18,79700.0,23.14,23.22,23.09,23.18,79700.0
2008-03-28 12:00:00,23.17,23.18,23.06,23.14,61100.0,23.17,23.18,23.06,23.14,61100.0
2008-03-28 12:30:00,23.14,23.14,23.03,23.11,60500.0,23.14,23.14,23.03,23.11,60500.0
2008-03-28 13:00:00,23.12,23.16,23.1,23.1,60800.0,23.12,23.16,23.1,23.1,60800.0
2008-03-28 13:30:00,23.11,23.11,22.91,22.95,87700.0,23.11,23.11,22.91,22.95,87700.0
2008-03-28 14:00:00,22.95,23.05,22.94,23.02,85300.0,22.95,23.05,22.94,23.02,85300.0
2008-03-28 14:30:00,23.02,23.03,22.85,22.89,88600.0,23.02,23.03,22.85,22.89,88600.0
2008-03-28 15:00:00,22.89,22.9,22.76,22.77,114900.0,22.89,22.9,22.76,22.77,114900.0
2008-03-28 15:30:00,22.77,22.8,22.68,22.79,229000.0,22.77,22.8,22.68,22.79,229000.0
2008-03-31 09:30:00,22.8,23.03,22.7,22.86,60300.0,22.8,23.03,22.7,22.86,60300.0
2008-03-31 10:00:00,22.86,22.88,22.62,22.65,56600.0,22.86,22.88,22.62,22.65,56600.0
2008-03-31 10:30:00,22.64,22.69,22.61,22.65,49300.0,22.64,22.69,22.61,22.65,49300.0
2008-03-31 11:00:00,22.63,22.64,22.53,22.59,45000.0,22.63,22.64,22.53,22.59,45000.0
2008-03-31 11:30:00,22.58,22.67,22.58,22.66,31700.0,22.58,22.67,22.58,22.66,31700.0
2008-03-31 12:00:00,22.66,22.68,22.54,22.58,49100.0,22.66,22.68,22.54,22.58,49100.0
2008-03-31 12:30:00,22.59,22.69,22.58,22.68,37300.0,22.59,22.69,22.58,22.68,37300.0
2008-03-31 13:00:00,22.69,22.81,22.68,22.81,41800.0,22.69,22.81,22.68,22.81,41800.0
2008-03-31 13:30:00,22.81,22.85,22.78,22.78,43400.0,22.81,22.85,22.78,22.78,43400.0
2008-03-31 14:00:00,22.8,22.82,22.76,22.8,58000.0,22.8,22.82,22.76,22.8,58000.0
2008-03-31 14:30:00,22.8,22.84,22.71,22.76,67200.0,22.8,22.84,22.71,22.76,67200.0
2008-03-31 15:00:00,22.76,22.78,22.71,22.72,70400.0,22.76,22.78,22.71,22.72,70400.0
2008-03-31 15:30:00,22.71,22.78,22.67,22.67,147100.0,22.71,22.78,22.67,22.67,147100.0
2008-04-01 09:30:00,22.8,22.87,22.62,22.79,43700.0,22.8,22.87,22.62,22.79,43700.0
2008-04-01 10:00:00,22.79,23.0,22.78,22.91,59800.0,22.79,23.0,22.78,22.91,59800.0
2008-04-01 10:30:00,22.91,23.0,22.89,22.97,51900.0,22.91,23.0,22.89,22.97,51900.0
2008-04-01 11:00:00,22.99,23.0,22.88,22.88,39500.0,22.99,23.0,22.88,22.88,39500.0
2008-04-01 11:30:00,22.88,22.91,22.81,22.86,35200.0,22.88,22.91,22.81,22.86,35200.0
2008-04-01 12:00:00,22.86,22.98,22.86,22.96,25900.0,22.86,22.98,22.86,22.96,25900.0
2008-04-01 12:30:00,22.95,23.02,22.93,22.94,30200.0,22.95,23.02,22.93,22.94,30200.0
2008-04-01 13:00:00,22.93,22.99,22.92,22.98,23800.0,22.93,22.99,22.92,22.98,23800.0
2008-04-01 13:30:00,22.98,23.06,22.98,23.02,34900.0,22.98,23.06,22.98,23.02,34900.0
2008-04-01 14:00:00,23.02,23.08,22.98,23.0,77900.0,23.02,23.08,22.98,23.0,77900.0
2008-04-01 14:30:00,23.0,23.14,23.0,23.07,57100.0,23.0,23.14,23.0,23.07,57100.0
2008-04-01 15:00:00,23.07,23.16,23.06,23.15,73900.0,23.07,23.16,23.06,23.15,73900.0
2008-04-01 15:30:00,23.15,23.2,23.08,23.2,85700.0,23.15,23.2,23.08,23.2,85700.0
2008-04-02 09:30:00,23.17,23.33,23.1,23.29,41600.0,23.17,23.33,23.1,23.29,41600.0
2008-04-02 10:00:00,23.26,23.36,23.2,23.35,65900.0,23.26,23.36,23.2,23.35,65900.0
2008-04-02 10:30:00,23.35,23.49,23.33,23.48,41200.0,23.35,23.49,23.33,23.48,41200.0
2008-04-02 11:00:00,23.48,23.48,23.36,23.39,25800.0,23.48,23.48,23.36,23.39,25800.0
2008-04-02 11:30:00,23.37,23.46,23.36,23.44,32000.0,23.37,23.46,23.36,23.44,32000.0
2008-04-02 12:00:00,23.44,23.49,23.4,23.47,35400.0,23.44,23.49,23.4,23.47,35400.0
2008-04-02 12:30:00,23.46,23.49,23.4,23.44,28900.0,23.46,23.49,23.4,23.44,28900.0
2008-04-02 13:00:00,23.45,23.46,23.32,23.36,37200.0,23.45,23.46,23.32,23.36,37200.0
2008-04-02 13:30:00,23.36,23.39,23.29,23.3,54800.0,23.36,23.39,23.29,23.3,54800.0
2008-04-02 14:00:00,23.3,23.35,23.22,23.23,40600.0,23.3,23.35,23.22,23.23,40600.0
2008-04-02 14:30:00,23.23,23.23,23.12,23.15,38300.0,23.23,23.23,23.12,23.15,38300.0
2008-04-02 15:00:00,23.15,23.18,23.08,23.17,51000.0,23.15,23.18,23.08,23.17,51000.0
2008-04-02 15:30:00,23.18,23.24,23.16,23.2,90700.0,23.18,23.24,23.16,23.2,90700.0
2008-04-03 09:30:00,23.11,23.26,23.0,23.07,41200.0,23.11,23.26,23.0,23.07,41200.0
2008-04-03 10:00:00,23.1,23.15,22.82,22.86,42900.0,23.1,23.15,22.82,22.86,42900.0
2008-04-03 10:30:00,22.87,22.96,22.82,22.82,38200.0,22.87,22.96,22.82,22.82,38200.0
2008-04-03 11:00:00,22.82,22.99,22.81,22.91,36000.0,22.82,22.99,22.81,22.91,36000.0
2008-04-03 11:30:00,22.91,23.0,22.9,22.96,36100.0,22.91,23.0,22.9,22.96,36100.0
2008-04-03 12:00:00,22.97,23.02,22.93,22.99,36200.0,22.97,23.02,22.93,22.99,36200.0
2008-04-03 12:30:00,22.98,23.08,22.95,23.06,39600.0,22.98,23.08,22.95,23.06,39600.0
2008-04-03 13:00:00,23.06,23.16,23.06,23.15,39100.0,23.06,23.16,23.06,23.15,39100.0
2008-04-03 13:30:00,23.15,23.15,23.06,23.07,48000.0,23.15,23.15,23.06,23.07,48000.0
2008-04-03 14:00:00,23.07,23.13,23.06,23.11,38500.0,23.07,23.13,23.06,23.11,38500.0
2008-04-03 14:30:00,23.11,23.19,23.06,23.18,71500.0,23.11,23.19,23.06,23.18,71500.0
2008-04-03 15:00:00,23.19,23.19,23.09,23.13,50900.0,23.19,23.19,23.09,23.13,50900.0
2008-04-03 15:30:00,23.12,23.17,23.07,23.08,78000.0,23.12,23.17,23.07,23.08,78000.0
2008-04-04 09:30:00,23.13,23.25,23.05,23.23,48500.0,23.13,23.25,23.05,23.23,48500.0
2008-04-04 10:00:00,23.24,23.24,23.14,23.22,60900.0,23.24,23.24,23.14,23.22,60900.0
2008-04-04 10:30:00,23.21,23.21,23.08,23.17,36800.0,23.21,23.21,23.08,23.17,36800.0
2008-04-04 11:00:00,23.18,23.24,23.15,23.24,28000.0,23.18,23.24,23.15,23.24,28000.0
2008-04-04 11:30:00,23.23,23.24,23.14,23.17,33500.0,23.23,23.24,23.14,23.17,33500.0
2008-04-04 12:00:00,23.17,23.41,23.17,23.41,57500.0,23.17,23.41,23.17,23.41,57500.0
2008-04-04 12:30:00,23.42,23.44,23.35,23.43,34700.0,23.42,23.44,23.35,23.43,34700.0
2008-04-04 13:00:00,23.43,23.55,23.39,23.52,87300.0,23.43,23.55,23.39,23.52,87300.0
2008-04-04 13:30:00,23.53,23.59,23.47,23.51,65700.0,23.53,23.59,23.47,23.51,65700.0
2008-04-04 14:00:00,23.51,23.53,23.44,23.52,55600.0,23.51,23.53,23.44,23.52,55600.0
2008-04-04 14:30:00,23.51,23.56,23.48,23.5,84800.0,23.51,23.56,23.48,23.5,84800.0
2008-04-04 15:00:00,23.51,23.52,23.4,23.44,100000.0,23.51,23.52,23.4,23.44,100000.0
2008-04-04 15:30:00,23.43,23.54,23.42,23.53,177200.0,23.43,23.54,23.42,23.53,177200.0
2008-04-07 09:30:00,23.65,23.75,23.54,23.74,52200.0,23.65,23.75,23.54,23.74,52200.0
2008-04-07 10:00:00,23.75,23.79,23.64,23.75,113900.0,23.75,23.79,23.64,23.75,113900.0
2008-04-07 10:30:00,23.75,23.85,23.74,23.81,51100.0,23.75,23.85,23.74,23.81,51100.0
2008-04-07 11:00:00,23.81,23.89,23.72,23.89,75400.0,23.81,23.89,23.72,23.89,75400.0
2008-04-07 11:30:00,23.89,24.0,23.87,23.95,83000.0,23.89,24.0,23.87,23.95,83000.0
2008-04-07 12:00:00,23.94,23.95,23.89,23.91,44400.0,23.94,23.95,23.89,23.91,44400.0
2008-04-07 12:30:00,23.92,23.93,23.74,23.75,48400.0,23.92,23.93,23.74,23.75,48400.0
2008-04-07 13:00:00,23.75,23.77,23.66,23.67,34600.0,23.75,23.77,23.66,23.67,34600.0
2008-04-07 13:30:00,23.68,23.72,23.62,23.69,41700.0,23.68,23.72,23.62,23.69,41700.0
2008-04-07 14:00:00,23.69,23.76,23.67,23.67,62400.0,23.69,23.76,23.67,23.67,62400.0
2008-04-07 14:30:00,23.67,23.68,23.58,23.58,51700.0,23.67,23.68,23.58,23.58,51700.0
2008-04-07 15:00:00,23.58,23.6,23.51,23.55,61300.0,23.58,23.6,23.51,23.55,61300.0
2008-04-07 15:30:00,23.55,23.64,23.52,23.62,106700.0,23.55,23.64,23.52,23.62,106700.0
2008-04-08 09:30:00,23.45,23.45,23.22,23.29,31600.0,23.45,23.45,23.22,23.29,31600.0
2008-04-08 10:00:00,23.28,23.38,23.21,23.35,59100.0,23.28,23.38,23.21,23.35,59100.0
2008-04-08 10:30:00,23.33,23.53,23.33,23.5,44200.0,23.33,23.53,23.33,23.5,44200.0
2008-04-08 11:00:00,23.51,23.51,23.41,23.42,36000.0,23.51,23.51,23.41,23.42,36000.0
2008-04-08 11:30:00,23.43,23.49,23.38,23.4,30100.0,23.43,23.49,23.38,23.4,30100.0
2008-04-08 12:00:00,23.39,23.42,23.3,23.3,32200.0,23.39,23.42,23.3,23.3,32200.0
2008-04-08 12:30:00,23.31,23.31,23.29,23.3,18700.0,23.31,23.31,23.29,23.3,18700.0
2008-04-08 13:00:00,23.32,23.4,23.28,23.39,36200.0,23.32,23.4,23.28,23.39,36200.0
2008-04-08 13:30:00,23.38,23.51,23.37,23.49,47400.0,23.38,23.51,23.37,23.49,47400.0
2008-04-08 14:00:00,23.48,23.49,23.33,23.38,51300.0,23.48,23.49,23.33,23.38,51300.0
2008-04-08 14:30:00,23.4,23.5,23.38,23.47,42500.0,23.4,23.5,23.38,23.47,42500.0
2008-04-08 15:00:00,23.48,23.48,23.38,23.45,43400.0,23.48,23.48,23.38,23.45,43400.0
2008-04-08 15:30:00,23.46,23.51,23.38,23.44,82700.0,23.46,23.51,23.38,23.44,82700.0
2008-04-09 09:30:00,23.52,23.53,22.87,22.96,99900.0,23.52,23.53,22.87,22.96,99900.0
2008-04-09 10:00:00,22.96,23.0,22.83,22.91,94300.0,22.96,23.0,22.83,22.91,94300.0
2008-04-09 10:30:00,22.92,22.93,22.7,22.76,90800.0,22.92,22.93,22.7,22.76,90800.0
2008-04-09 11:00:00,22.77,22.8,22.63,22.65,58400.0,22.77,22.8,22.63,22.65,58400.0
2008-04-09 11:30:00,22.67,22.68,22.59,22.61,51000.0,22.67,22.68,22.59,22.61,51000.0
2008-04-09 12:00:00,22.61,22.67,22.56,22.65,52600.0,22.61,22.67,22.56,22.65,52600.0
2008-04-09 12:30:00,22.65,22.68,22.49,22.49,86300.0,22.65,22.68,22.49,22.49,86300.0
2008-04-09 13:00:00,22.49,22.54,22.46,22.46,83200.0,22.49,22.54,22.46,22.46,83200.0
2008-04-09 13:30:00,22.46,22.53,22.46,22.51,46700.0,22.46,22.53,22.46,22.51,46700.0
2008-04-09 14:00:00,22.53,22.6,22.47,22.47,98600.0,22.53,22.6,22.47,22.47,98600.0
2008-04-09 14:30:00,22.46,22.55,22.45,22.46,100200.0,22.46,22.55,22.45,22.46,100200.0
2008-04-09 15:00:00,22.45,22.5,22.42,22.48,73300.0,22.45,22.5,22.42,22.48,73300.0
2008-04-09 15:30:00,22.48,22.61,22.48,22.58,192600.0,22.48,22.61,22.48,22.58,192600.0
2008-04-10 09:30:00,22.43,22.78,22.41,22.55,86500.0,22.43,22.78,22.41,22.55,86500.0
2008-04-10 10:00:00,22.54,22.74,22.54,22.71,102200.0,22.54,22.74,22.54,22.71,102200.0
2008-04-10 10:30:00,22.72,22.86,22.7,22.85,102100.0,22.72,22.86,22.7,22.85,102100.0
2008-04-10 11:00:00,22.86,22.92,22.8,22.86,100700.0,22.86,22.92,22.8,22.86,100700.0
2008-04-10 11:30:00,22.86,23.01,22.83,23.0,79500.0,22.86,23.01,22.83,23.0,79500.0
2008-04-10 12:00:00,23.0,23.06,22.94,23.06,49800.0,23.0,23.06,22.94,23.06,49800.0
2008-04-10 12:30:00,23.06,23.09,23.0,23.0,55000.0,23.06,23.09,23.0,23.0,55000.0
2008-04-10 13:00:00,23.0,23.03,22.92,22.96,65600.0,23.0,23.03,22.92,22.96,65600.0
2008-04-10 13:30:00,22.94,23.02,22.91,22.95,53400.0,22.94,23.02,22.91,22.95,53400.0
2008-04-10 14:00:00,22.95,22.98,22.87,22.89,74700.0,22.95,22.98,22.87,22.89,74700.0
2008-04-10 14:30:00,22.89,23.0,22.83,22.98,68100.0,22.89,23.0,22.83,22.98,68100.0
2008-04-10 15:00:00,22.98,23.02,22.9,23.01,104100.0,22.98,23.02,22.9,23.01,104100.0
2008-04-10 15:30:00,23.01,23.02,22.87,22.99,181400.0,23.01,23.02,22.87,22.99,181400.0
2008-04-11 09:30:00,22.8,22.99,22.65,22.66,114100.0,22.8,22.99,22.65,22.66,114100.0
2008-04-11 10:00:00,22.64,22.82,22.62,22.71,124800.0,22.64,22.82,22.62,22.71,124800.0
2008-04-11 10:30:00,22.71,22.81,22.62,22.71,101400.0,22.71,22.81,22.62,22.71,101400.0
2008-04-11 11:00:00,22.72,22.77,22.59,22.6,61200.0,22.72,22.77,22.59,22.6,61200.0
2008-04-11 11:30:00,22.59,22.62,22.5,22.54,48500.0,22.59,22.62,22.5,22.54,48500.0
2008-04-11 12:00:00,22.55,22.56,22.38,22.39,37500.0,22.55,22.56,22.38,22.39,37500.0
2008-04-11 12:30:00,22.38,22.48,22.38,22.43,33800.0,22.38,22.48,22.38,22.43,33800.0
2008-04-11 13:00:00,22.42,22.56,22.42,22.5,51100.0,22.42,22.56,22.42,22.5,51100.0
2008-04-11 13:30:00,22.5,22.51,22.43,22.43,37900.0,22.5,22.51,22.43,22.43,37900.0
2008-04-11 14:00:00,22.43,22.43,22.3,22.34,54200.0,22.43,22.43,22.3,22.34,54200.0
2008-04-11 14:30:00,22.32,22.4,22.32,22.32,60300.0,22.32,22.4,22.32,22.32,60300.0
2008-04-11 15:00:00,22.32,22.32,22.21,22.24,112700.0,22.32,22.32,22.21,22.24,112700.0
2008-04-11 15:30:00,22.23,22.25,22.15,22.23,155400.0,22.23,22.25,22.15,22.23,155400.0
2008-04-14 09:30:00,22.19,22.48,22.14,22.25,68800.0,22.19,22.48,22.14,22.25,68800.0
2008-04-14 10:00:00,22.25,22.31,22.19,22.27,58900.0,22.25,22.31,22.19,22.27,58900.0
2008-04-14 10:30:00,22.24,22.38,22.24,22.36,51000.0,22.24,22.38,22.24,22.36,51000.0
2008-04-14 11:00:00,22.35,22.42,22.28,22.3,47100.0,22.35,22.42,22.28,22.3,47100.0
2008-04-14 11:30:00,22.29,22.29,22.2,22.21,32100.0,22.29,22.29,22.2,22.21,32100.0
2008-04-14 12:00:00,22.22,22.31,22.17,22.31,38800.0,22.22,22.31,22.17,22.31,38800.0
2008-04-14 12:30:00,22.29,22.38,22.28,22.36,27700.0,22.29,22.38,22.28,22.36,27700.0
2008-04-14 13:00:00,22.37,22.38,22.23,22.26,47300.0,22.37,22.38,22.23,22.26,47300.0
2008-04-14 13:30:00,22.26,22.26,22.14,22.17,50900.0,22.26,22.26,22.14,22.17,50900.0
2008-04-14 14:00:00,22.17,22.17,22.07,22.07,58900.0,22.17,22.17,22.07,22.07,58900.0
2008-04-14 14:30:00,22.08,22.17,22.07,22.16,96900.0,22.08,22.17,22.07,22.16,96900.0
2008-04-14 15:00:00,22.17,22.21,22.16,22.2,127400.0,22.17,22.21,22.16,22.2,127400.0
2008-04-14 15:30:00,22.2,22.21,22.17,22.21,183700.0,22.2,22.21,22.17,22.21,183700.0
2008-04-15 09:30:00,22.36,22.39,22.26,22.3,78200.0,22.36,22.39,22.26,22.3,78200.0
2008-04-15 10:00:00,22.3,22.35,22.16,22.17,69600.0,22.3,22.35,22.16,22.17,69600.0
2008-04-15 10:30:00,22.16,22.26,22.13,22.21,96100.0,22.16,22.26,22.13,22.21,96100.0
2008-04-15 11:00:00,22.21,22.21,22.13,22.16,104700.0,22.21,22.21,22.13,22.16,104700.0
2008-04-15 11:30:00,22.16,22.18,22.02,22.02,94600.0,22.16,22.18,22.02,22.02,94600.0
2008-04-15 12:00:00,22.02,22.03,21.98,21.99,80500.0,22.02,22.03,21.98,21.99,80500.0
2008-04-15 12:30:00,21.99,22.03,21.95,21.95,79900.0,21.99,22.03,21.95,21.95,79900.0
2008-04-15 13:00:00,21.95,21.97,21.9,21.92,100600.0,21.95,21.97,21.9,21.92,100600.0
2008-04-15 13:30:00,21.92,22.08,21.92,22.05,83900.0,21.92,22.08,21.92,22.05,83900.0
2008-04-15 14:00:00,22.06,22.08,21.91,21.91,90400.0,22.06,22.08,21.91,21.91,90400.0
2008-04-15 14:30:00,21.92,21.96,21.8,21.82,93200.0,21.92,21.96,21.8,21.82,93200.0
2008-04-15 15:00:00,21.82,21.89,21.8,21.89,131400.0,21.82,21.89,21.8,21.89,131400.0
2008-04-15 15:30:00,21.89,21.95,21.81,21.95,187500.0,21.89,21.95,21.81,21.95,187500.0
2008-04-16 09:30:00,22.12,22.2,21.98,22.18,39200.0,22.12,22.2,21.98,22.18,39200.0
2008-04-16 10:00:00,22.19,22.44,22.19,22.44,55200.0,22.19,22.44,22.19,22.44,55200.0
2008-04-16 10:30:00,22.44,22.64,22.44,22.64,71600.0,22.44,22.64,22.44,22.64,71600.0
2008-04-16 11:00:00,22.64,22.65,22.55,22.58,41300.0,22.64,22.65,22.55,22.58,41300.0
2008-04-16 11:30:00,22.58,22.66,22.57,22.64,40900.0,22.58,22.66,22.57,22.64,40900.0
2008-04-16 12:00:00,22.65,22.79,22.65,22.79,50100.0,22.65,22.79,22.65,22.79,50100.0
2008-04-16 12:30:00,22.78,22.81,22.77,22.79,59200.0,22.78,22.81,22.77,22.79,59200.0
2008-04-16 13:00:00,22.79,22.85,22.78,22.8,89600.0,22.79,22.85,22.78,22.8,89600.0
2008-04-16 13:30:00,22.8,22.82,22.65,22.69,68400.0,22.8,22.82,22.65,22.69,68400.0
2008-04-16 14:00:00,22.69,22.78,22.67,22.78,61200.0,22.69,22.78,22.67,22.78,61200.0
2008-04-16 14:30:00,22.78,22.86,22.77,22.86,62500.0,22.78,22.86,22.77,22.86,62500.0
2008-04-16 15:00:00,22.85,22.91,22.85,22.91,66900.0,22.85,22.91,22.85,22.91,66900.0
2008-04-16 15:30:00,22.9,22.97,22.88,22.95,148800.0,22.9,22.97,22.88,22.95,148800.0
2008-04-17 09:30:00,22.83,22.99,22.64,22.72,27100.0,22.83,22.99,22.64,22.72,27100.0
2008-04-17 10:00:00,22.71,22.76,22.59,22.67,42300.0,22.71,22.76,22.59,22.67,42300.0
2008-04-17 10:30:00,22.67,22.67,22.57,22.57,42800.0,22.67,22.67,22.57,22.57,42800.0
2008-04-17 11:00:00,22.57,22.57,22.44,22.45,54800.0,22.57,22.57,22.44,22.45,54800.0
2008-04-17 11:30:00,22.45,22.48,22.41,22.47,32600.0,22.45,22.48,22.41,22.47,32600.0
2008-04-17 12:00:00,22.46,22.5,22.42,22.47,29400.0,22.46,22.5,22.42,22.47,29400.0
2008-04-17 12:30:00,22.47,22.56,22.46,22.56,31900.0,22.47,22.56,22.46,22.56,31900.0
2008-04-17 13:00:00,22.56,22.6,22.55,22.59,20400.0,22.56,22.6,22.55,22.59,20400.0
2008-04-17 13:30:00,22.6,22.64,22.58,22.6,45300.0,22.6,22.64,22.58,22.6,45300.0
2008-04-17 14:00:00,22.6,22.7,22.59,22.69,59900.0,22.6,22.7,22.59,22.69,59900.0
2008-04-17 14:30:00,22.69,22.72,22.56,22.57,59800.0,22.69,22.72,22.56,22.57,59800.0
2008-04-17 15:00:00,22.56,22.74,22.55,22.73,52600.0,22.56,22.74,22.55,22.73,52600.0
2008-04-17 15:30:00,22.73,22.74,22.67,22.69,80700.0,22.73,22.74,22.67,22.69,80700.0
2008-04-18 09:30:00,22.97,23.44,22.97,23.15,105900.0,22.97,23.44,22.97,23.15,105900.0
2008-04-18 10:00:00,23.15,23.24,23.12,23.16,59800.0,23.15,23.24,23.12,23.16,59800.0
2008-04-18 10:30:00,23.16,23.19,23.1,23.12,53900.0,23.16,23.19,23.1,23.12,53900.0
2008-04-18 11:00:00,23.12,23.19,23.11,23.16,39200.0,23.12,23.19,23.11,23.16,39200.0
2008-04-18 11:30:00,23.15,23.16,23.07,23.1,47200.0,23.15,23.16,23.07,23.1,47200.0
2008-04-18 12:00:00,23.09,23.18,23.08,23.13,26600.0,23.09,23.18,23.08,23.13,26600.0
2008-04-18 12:30:00,23.14,23.16,23.12,23.12,15200.0,23.14,23.16,23.12,23.12,15200.0
2008-04-18 13:00:00,23.13,23.17,23.11,23.11,33200.0,23.13,23.17,23.11,23.11,33200.0
2008-04-18 13:30:00,23.12,23.16,23.08,23.16,26300.0,23.12,23.16,23.08,23.16,26300.0
2008-04-18 14:00:00,23.16,23.18,23.1,23.11,36600.0,23.16,23.18,23.1,23.11,36600.0
2008-04-18 14:30:00,23.12,23.13,23.07,23.08,58500.0,23.12,23.13,23.07,23.08,58500.0
2008-04-18 15:00:00,23.09,23.12,23.06,23.09,55400.0,23.09,23.12,23.06,23.09,55400.0
2008-04-18 15:30:00,23.09,23.17,23.09,23.14,115200.0,23.09,23.17,23.09,23.14,115200.0
2008-04-21 09:30:00,22.98,23.0,22.69,22.88,40200.0,22.98,23.0,22.69,22.88,40200.0
2008-04-21 10:00:00,22.86,22.9,22.67,22.86,57600.0,22.86,22.9,22.67,22.86,57600.0
2008-04-21 10:30:00,22.87,22.88,22.7,22.7,31800.0,22.87,22.88,22.7,22.7,31800.0
2008-04-21 11:00:00,22.71,22.87,22.67,22.82,67000.0,22.71,22.87,22.67,22.82,67000.0
2008-04-21 11:30:00,22.82,22.88,22.75,22.8,19600.0,22.82,22.88,22.75,22.8,19600.0
2008-04-21 12:00:00,22.79,22.81,22.76,22.78,22500.0,22.79,22.81,22.76,22.78,22500.0
2008-04-21 12:30:00,22.79,22.8,22.71,22.72,23800.0,22.79,22.8,22.71,22.72,23800.0
2008-04-21 13:00:00,22.73,22.76,22.68,22.69,38700.0,22.73,22.76,22.68,22.69,38700.0
2008-04-21 13:30:00,22.69,22.72,22.56,22.6,54100.0,22.69,22.72,22.56,22.6,54100.0
2008-04-21 14:00:00,22.6,22.66,22.58,22.58,66500.0,22.6,22.66,22.58,22.58,66500.0
2008-04-21 14:30:00,22.59,22.67,22.59,22.63,40600.0,22.59,22.67,22.59,22.63,40600.0
2008-04-21 15:00:00,22.62,22.69,22.6,22.61,76200.0,22.62,22.69,22.6,22.61,76200.0
2008-04-21 15:30:00,22.6,22.7,22.6,22.7,145500.0,22.6,22.7,22.6,22.7,145500.0
2008-04-22 09:30:00,22.56,22.61,22.15,22.16,96000.0,22.56,22.61,22.15,22.16,96000.0
2008-04-22 10:00:00,22.16,22.32,22.15,22.16,63400.0,22.16,22.32,22.15,22.16,63400.0
2008-04-22 10:30:00,22.15,22.26,22.13,22.25,39300.0,22.15,22.26,22.13,22.25,39300.0
2008-04-22 11:00:00,22.26,22.26,22.14,22.2,62900.0,22.26,22.26,22.14,22.2,62900.0
2008-04-22 11:30:00,22.19,22.26,22.12,22.12,55300.0,22.19,22.26,22.12,22.12,55300.0
2008-04-22 12:00:00,22.12,22.12,21.96,21.96,52400.0,22.12,22.12,21.96,21.96,52400.0
2008-04-22 12:30:00,21.95,21.95,21.86,21.91,45900.0,21.95,21.95,21.86,21.91,45900.0
2008-04-22 13:00:00,21.91,21.96,21.9,21.96,46800.0,21.91,21.96,21.9,21.96,46800.0
2008-04-22 13:30:00,21.96,22.0,21.92,21.97,53700.0,21.96,22.0,21.92,21.97,53700.0
2008-04-22 14:00:00,21.97,22.05,21.94,22.04,73400.0,21.97,22.05,21.94,22.04,73400.0
2008-04-22 14:30:00,22.04,22.05,21.94,21.97,44100.0,22.04,22.05,21.94,21.97,44100.0
2008-04-22 15:00:00,21.96,22.09,21.95,22.09,55900.0,21.96,22.09,21.95,22.09,55900.0
2008-04-22 15:30:00,22.09,22.15,22.02,22.03,176300.0,22.09,22.15,22.02,22.03,176300.0
2008-04-23 09:30:00,22.08,22.34,21.87,22.26,83800.0,22.08,22.34,21.87,22.26,83800.0
2008-04-23 10:00:00,22.26,22.43,22.26,22.4,73100.0,22.26,22.43,22.26,22.4,73100.0
2008-04-23 10:30:00,22.39,22.49,22.3,22.37,86500.0,22.39,22.49,22.3,22.37,86500.0
2008-04-23 11:00:00,22.37,22.5,22.32,22.49,106600.0,22.37,22.5,22.32,22.49,106600.0
2008-04-23 11:30:00,22.48,22.61,22.48,22.57,55800.0,22.48,22.61,22.48,22.57,55800.0
2008-04-23 12:00:00,22.57,22.58,22.43,22.46,37000.0,22.57,22.58,22.43,22.46,37000.0
2008-04-23 12:30:00,22.45,22.48,22.38,22.45,28700.0,22.45,22.48,22.38,22.45,28700.0
2008-04-23 13:00:00,22.45,22.56,22.42,22.55,41900.0,22.45,22.56,22.42,22.55,41900.0
2008-04-23 13:30:00,22.55,22.6,22.5,22.57,41600.0,22.55,22.6,22.5,22.57,41600.0
2008-04-23 14:00:00,22.58,22.63,22.52,22.59,44000.0,22.58,22.63,22.52,22.59,44000.0
2008-04-23 14:30:00,22.59,22.64,22.52,22.55,55700.0,22.59,22.64,22.52,22.55,55700.0
2008-04-23 15:00:00,22.55,22.65,22.52,22.52,77300.0,22.55,22.65,22.52,22.52,77300.0
2008-04-23 15:30:00,22.52,22.62,22.44,22.57,156500.0,22.52,22.62,22.44,22.57,156500.0
2008-04-24 09:30:00,22.68,23.07,22.56,23.07,84000.0,22.68,23.07,22.56,23.07,84000.0
2008-04-24 10:00:00,23.07,23.16,22.89,23.09,111900.0,23.07,23.16,22.89,23.09,111900.0
2008-04-24 10:30:00,23.1,23.28,23.04,23.07,84200.0,23.1,23.28,23.04,23.07,84200.0
2008-04-24 11:00:00,23.07,23.18,23.05,23.13,49300.0,23.07,23.18,23.05,23.13,49300.0
2008-04-24 11:30:00,23.14,23.38,23.14,23.36,44900.0,23.14,23.38,23.14,23.36,44900.0
2008-04-24 12:00:00,23.37,23.46,23.37,23.43,71000.0,23.37,23.46,23.37,23.43,71000.0
2008-04-24 12:30:00,23.42,23.46,23.37,23.43,88300.0,23.42,23.46,23.37,23.43,88300.0
2008-04-24 13:00:00,23.42,23.43,23.31,23.36,31300.0,23.42,23.43,23.31,23.36,31300.0
2008-04-24 13:30:00,23.37,23.4,23.32,23.37,41000.0,23.37,23.4,23.32,23.37,41000.0
2008-04-24 14:00:00,23.37,23.47,23.31,23.4,79000.0,23.37,23.47,23.31,23.4,79000.0
2008-04-24 14:30:00,23.4,23.44,23.36,23.42,45700.0,23.4,23.44,23.36,23.42,45700.0
2008-04-24 15:00:00,23.42,23.44,23.3,23.33,47000.0,23.42,23.44,23.3,23.33,47000.0
2008-04-24 15:30:00,23.33,23.33,23.21,23.28,76500.0,23.33,23.33,23.21,23.28,76500.0
2008-04-25 09:30:00,23.29,23.3,22.83,22.83,36700.0,23.29,23.3,22.83,22.83,36700.0
2008-04-25 10:00:00,22.83,22.92,22.79,22.91,28600.0,22.83,22.92,22.79,22.91,28600.0
2008-04-25 10:30:00,22.92,22.98,22.7,22.79,67900.0,22.92,22.98,22.7,22.79,67900.0
2008-04-25 11:00:00,22.79,22.81,22.54,22.66,47300.0,22.79,22.81,22.54,22.66,47300.0
2008-04-25 11:30:00,22.67,22.81,22.66,22.79,23700.0,22.67,22.81,22.66,22.79,23700.0
2008-04-25 12:00:00,22.79,22.82,22.76,22.79,18900.0,22.79,22.82,22.76,22.79,18900.0
2008-04-25 12:30:00,22.79,22.85,22.75,22.81,29600.0,22.79,22.85,22.75,22.81,29600.0
2008-04-25 13:00:00,22.8,22.82,22.77,22.78,33700.0,22.8,22.82,22.77,22.78,33700.0
2008-04-25 13:30:00,22.78,22.85,22.75,22.85,31400.0,22.78,22.85,22.75,22.85,31400.0
2008-04-25 14:00:00,22.85,22.88,22.78,22.8,38800.0,22.85,22.88,22.78,22.8,38800.0
2008-04-25 14:30:00,22.81,22.87,22.78,22.86,68700.0,22.81,22.87,22.78,22.86,68700.0
2008-04-25 15:00:00,22.85,23.0,22.83,23.0,64600.0,22.85,23.0,22.83,23.0,64600.0
2008-04-25 15:30:00,23.0,23.03,22.92,23.02,103500.0,23.0,23.03,22.92,23.02,103500.0
2008-04-28 09:30:00,23.03,23.05,22.86,22.87,26000.0,23.03,23.05,22.86,22.87,26000.0
2008-04-28 10:00:00,22.86,22.94,22.82,22.85,41000.0,22.86,22.94,22.82,22.85,41000.0
2008-04-28 10:30:00,22.84,22.9,22.76,22.77,26800.0,22.84,22.9,22.76,22.77,26800.0
2008-04-28 11:00:00,22.76,22.79,22.72,22.72,19800.0,22.76,22.79,22.72,22.72,19800.0
2008-04-28 11:30:00,22.72,22.72,22.67,22.72,17000.0,22.72,22.72,22.67,22.72,17000.0
2008-04-28 12:00:00,22.71,22.76,22.71,22.75,23800.0,22.71,22.76,22.71,22.75,23800.0
2008-04-28 12:30:00,22.76,22.78,22.74,22.74,16600.0,22.76,22.78,22.74,22.74,16600.0
2008-04-28 13:00:00,22.74,22.8,22.74,22.77,44100.0,22.74,22.8,22.74,22.77,44100.0
2008-04-28 13:30:00,22.78,22.82,22.77,22.8,26400.0,22.78,22.82,22.77,22.8,26400.0
2008-04-28 14:00:00,22.8,22.83,22.78,22.78,19400.0,22.8,22.83,22.78,22.78,19400.0
2008-04-28 14:30:00,22.78,22.78,22.73,22.75,32300.0,22.78,22.78,22.73,22.75,32300.0
2008-04-28 15:00:00,22.75,22.77,22.7,22.71,50200.0,22.75,22.77,22.7,22.71,50200.0
2008-04-28 15:30:00,22.71,22.71,22.63,22.64,74400.0,22.71,22.71,22.63,22.64,74400.0
2008-04-29 09:30:00,22.58,22.76,22.58,22.68,25600.0,22.58,22.76,22.58,22.68,25600.0
2008-04-29 10:00:00,22.68,22.75,22.64,22.73,55400.0,22.68,22.75,22.64,22.73,55400.0
2008-04-29 10:30:00,22.73,22.78,22.71,22.75,38500.0,22.73,22.78,22.71,22.75,38500.0
2008-04-29 11:00:00,22.74,22.86,22.72,22.86,69500.0,22.74,22.86,22.72,22.86,69500.0
2008-04-29 11:30:00,22.84,22.91,22.84,22.89,63800.0,22.84,22.91,22.84,22.89,63800.0
2008-04-29 12:00:00,22.89,22.91,22.87,22.89,56500.0,22.89,22.91,22.87,22.89,56500.0
2008-04-29 12:30:00,22.89,22.9,22.86,22.88,54400.0,22.89,22.9,22.86,22.88,54400.0
2008-04-29 13:00:00,22.89,23.01,22.87,23.01,36700.0,22.89,23.01,22.87,23.01,36700.0
2008-04-29 13:30:00,23.02,23.06,23.01,23.05,29300.0,23.02,23.06,23.01,23.05,29300.0
2008-04-29 14:00:00,23.06,23.08,23.0,23.06,39900.0,23.06,23.08,23.0,23.06,39900.0
2008-04-29 14:30:00,23.06,23.21,23.04,23.2,56200.0,23.06,23.21,23.04,23.2,56200.0
2008-04-29 15:00:00,23.19,23.21,23.13,23.2,66800.0,23.19,23.21,23.13,23.2,66800.0
2008-04-29 15:30:00,23.19,23.28,23.17,23.26,153800.0,23.19,23.28,23.17,23.26,153800.0
2008-04-30 09:30:00,23.28,23.36,23.15,23.34,54500.0,23.28,23.36,23.15,23.34,54500.0
2008-04-30 10:00:00,23.33,23.38,23.26,23.26,40600.0,23.33,23.38,23.26,23.26,40600.0
2008-04-30 10:30:00,23.28,23.32,23.22,23.28,42900.0,23.28,23.32,23.22,23.28,42900.0
2008-04-30 11:00:00,23.29,23.39,23.29,23.37,34800.0,23.29,23.39,23.29,23.37,34800.0
2008-04-30 11:30:00,23.37,23.41,23.28,23.31,40200.0,23.37,23.41,23.28,23.31,40200.0
2008-04-30 12:00:00,23.3,23.35,23.19,23.33,49800.0,23.3,23.35,23.19,23.33,49800.0
2008-04-30 12:30:00,23.33,23.39,23.32,23.39,37800.0,23.33,23.39,23.32,23.39,37800.0
2008-04-30 13:00:00,23.39,23.49,23.37,23.48,47900.0,23.39,23.49,23.37,23.48,47900.0
2008-04-30 13:30:00,23.48,23.49,23.44,23.45,35100.0,23.48,23.49,23.44,23.45,35100.0
2008-04-30 14:00:00,23.44,23.61,23.36,23.53,94300.0,23.44,23.61,23.36,23.53,94300.0
2008-04-30 14:30:00,23.51,23.61,23.25,23.25,133400.0,23.51,23.61,23.25,23.25,133400.0
2008-04-30 15:00:00,23.24,23.28,23.07,23.14,114900.0,23.24,23.28,23.07,23.14,114900.0
2008-04-30 15:30:00,23.15,23.25,23.07,23.11,138900.0,23.15,23.25,23.07,23.11,138900.0
2008-05-01 09:30:00,23.07,23.29,23.05,23.15,53200.0,23.07,23.29,23.05,23.15,53200.0
2008-05-01 10:00:00,23.16,23.43,23.15,23.43,50800.0,23.16,23.43,23.15,23.43,50800.0
2008-05-01 10:30:00,23.44,23.5,23.31,23.45,46600.0,23.44,23.5,23.31,23.45,46600.0
2008-05-01 11:00:00,23.45,23.55,23.36,23.36,50100.0,23.45,23.55,23.36,23.36,50100.0
2008-05-01 11:30:00,23.37,23.53,23.34,23.49,50300.0,23.37,23.53,23.34,23.49,50300.0
2008-05-01 12:00:00,23.49,23.55,23.46,23.46,20600.0,23.49,23.55,23.46,23.46,20600.0
2008-05-01 12:30:00,23.47,23.66,23.42,23.65,61400.0,23.47,23.66,23.42,23.65,61400.0
2008-05-01 13:00:00,23.64,23.67,23.57,23.64,87600.0,23.64,23.67,23.57,23.64,87600.0
2008-05-01 13:30:00,23.65,23.66,23.58,23.6,38700.0,23.65,23.66,23.58,23.6,38700.0
2008-05-01 14:00:00,23.59,23.61,23.54,23.58,63200.0,23.59,23.61,23.54,23.58,63200.0
2008-05-01 14:30:00,23.57,23.61,23.57,23.58,53700.0,23.57,23.61,23.57,23.58,53700.0
2008-05-01 15:00:00,23.59,23.63,23.54,23.63,85200.0,23.59,23.63,23.54,23.63,85200.0
2008-05-01 15:30:00,23.63,23.71,23.6,23.7,130900.0,23.63,23.71,23.6,23.7,130900.0
2008-05-02 09:30:00,23.78,24.0,23.57,24.0,95300.0,23.78,24.0,23.57,24.0,95300.0
2008-05-02 10:00:00,23.99,24.0,23.77,23.78,117600.0,23.99,24.0,23.77,23.78,117600.0
2008-05-02 10:30:00,23.8,23.8,23.59,23.61,34300.0,23.8,23.8,23.59,23.61,34300.0
2008-05-02 11:00:00,23.6,23.65,23.54,23.54,23100.0,23.6,23.65,23.54,23.54,23100.0
2008-05-02 11:30:00,23.54,23.73,23.54,23.71,58000.0,23.54,23.73,23.54,23.71,58000.0
2008-05-02 12:00:00,23.71,23.71,23.62,23.64,48800.0,23.71,23.71,23.62,23.64,48800.0
2008-05-02 12:30:00,23.64,23.64,23.45,23.46,46000.0,23.64,23.64,23.45,23.46,46000.0
2008-05-02 13:00:00,23.46,23.48,23.39,23.48,42100.0,23.46,23.48,23.39,23.48,42100.0
2008-05-02 13:30:00,23.48,23.52,23.38,23.45,49000.0,23.48,23.52,23.38,23.45,49000.0
2008-05-02 14:00:00,23.44,23.56,23.44,23.55,99800.0,23.44,23.56,23.44,23.55,99800.0
2008-05-02 14:30:00,23.55,23.62,23.47,23.49,74700.0,23.55,23.62,23.47,23.49,74700.0
2008-05-02 15:00:00,23.5,23.56,23.42,23.43,91400.0,23.5,23.56,23.42,23.43,91400.0
2008-05-02 15:30:00,23.43,23.57,23.37,23.55,168200.0,23.43,23.57,23.37,23.55,168200.0
2008-05-05 09:30:00,23.56,23.57,23.16,23.17,47500.0,23.56,23.57,23.16,23.17,47500.0
2008-05-05 10:00:00,23.18,23.45,23.18,23.2,77100.0,23.18,23.45,23.18,23.2,77100.0
2008-05-05 10:30:00,23.2,23.46,23.2,23.27,50000.0,23.2,23.46,23.2,23.27,50000.0
2008-05-05 11:00:00,23.26,23.39,23.25,23.38,35700.0,23.26,23.39,23.25,23.38,35700.0
2008-05-05 11:30:00,23.39,23.47,23.38,23.43,38700.0,23.39,23.47,23.38,23.43,38700.0
2008-05-05 12:00:00,23.44,23.44,23.26,23.31,54600.0,23.44,23.44,23.26,23.31,54600.0
2008-05-05 12:30:00,23.29,23.39,23.29,23.38,27800.0,23.29,23.39,23.29,23.38,27800.0
2008-05-05 13:00:00,23.38,23.38,23.3,23.31,29700.0,23.38,23.38,23.3,23.31,29700.0
2008-05-05 13:30:00,23.3,23.41,23.29,23.39,54800.0,23.3,23.41,23.29,23.39,54800.0
2008-05-05 14:00:00,23.38,23.45,23.37,23.45,46600.0,23.38,23.45,23.37,23.45,46600.0
2008-05-05 14:30:00,23.45,23.51,23.44,23.47,66900.0,23.45,23.51,23.44,23.47,66900.0
2008-05-05 15:00:00,23.47,23.6,23.47,23.6,98900.0,23.47,23.6,23.47,23.6,98900.0
2008-05-05 15:30:00,23.6,23.8,23.54,23.61,264300.0,23.6,23.8,23.54,23.61,264300.0
2008-05-06 09:30:00,23.38,23.69,23.32,23.46,113900.0,23.38,23.69,23.32,23.46,113900.0
2008-05-06 10:00:00,23.46,23.52,23.37,23.44,87100.0,23.46,23.52,23.37,23.44,87100.0
2008-05-06 10:30:00,23.45,23.6,23.42,23.59,60900.0,23.45,23.6,23.42,23.59,60900.0
2008-05-06 11:00:00,23.59,23.66,23.54,23.6,26700.0,23.59,23.66,23.54,23.6,26700.0
2008-05-06 11:30:00,23.62,23.62,23.49,23.6,45300.0,23.62,23.62,23.49,23.6,45300.0
2008-05-06 12:00:00,23.61,23.71,23.61,23.65,13900.0,23.61,23.71,23.61,23.65,13900.0
2008-05-06 12:30:00,23.63,23.71,23.62,23.7,14800.0,23.63,23.71,23.62,23.7,14800.0
2008-05-06 13:00:00,23.7,23.72,23.68,23.72,22500.0,23.7,23.72,23.68,23.72,22500.0
2008-05-06 13:30:00,23.72,23.72,23.67,23.72,33400.0,23.72,23.72,23.67,23.72,33400.0
2008-05-06 14:00:00,23.72,23.72,23.64,23.67,27300.0,23.72,23.72,23.64,23.67,27300.0
2008-05-06 14:30:00,23.67,23.79,23.66,23.77,61000.0,23.67,23.79,23.66,23.77,61000.0
2008-05-06 15:00:00,23.78,23.81,23.74,23.8,46700.0,23.78,23.81,23.74,23.8,46700.0
2008-05-06 15:30:00,23.8,23.82,23.72,23.78,164500.0,23.8,23.82,23.72,23.78,164500.0
2008-05-07 09:30:00,23.75,23.92,23.56,23.88,78800.0,23.75,23.92,23.56,23.88,78800.0
2008-05-07 10:00:00,23.87,23.91,23.82,23.9,28100.0,23.87,23.91,23.82,23.9,28100.0
2008-05-07 10:30:00,23.9,24.1,23.9,24.0,88200.0,23.9,24.1,23.9,24.0,88200.0
2008-05-07 11:00:00,23.96,23.96,23.78,23.79,27900.0,23.96,23.96,23.78,23.79,27900.0
2008-05-07 11:30:00,23.8,23.87,23.78,23.83,32100.0,23.8,23.87,23.78,23.83,32100.0
2008-05-07 12:00:00,23.83,23.85,23.7,23.7,24000.0,23.83,23.85,23.7,23.7,24000.0
2008-05-07 12:30:00,23.7,23.74,23.69,23.7,30800.0,23.7,23.74,23.69,23.7,30800.0
2008-05-07 13:00:00,23.71,23.71,23.55,23.66,41500.0,23.71,23.71,23.55,23.66,41500.0
2008-05-07 13:30:00,23.66,23.68,23.63,23.66,32100.0,23.66,23.68,23.63,23.66,32100.0
2008-05-07 14:00:00,23.66,23.69,23.61,23.67,34500.0,23.66,23.69,23.61,23.67,34500.0
2008-05-07 14:30:00,23.66,23.67,23.51,23.56,54200.0,23.66,23.67,23.51,23.56,54200.0
2008-05-07 15:00:00,23.56,23.66,23.51,23.6,128100.0,23.56,23.66,23.51,23.6,128100.0
2008-05-07 15:30:00,23.6,23.74,23.57,23.66,212500.0,23.6,23.74,23.57,23.66,212500.0
2008-05-08 09:30:00,23.82,23.83,23.53,23.58,44200.0,23.82,23.83,23.53,23.58,44200.0
2008-05-08 10:00:00,23.6,23.7,23.5,23.7,104400.0,23.6,23.7,23.5,23.7,104400.0
2008-05-08 10:30:00,23.7,23.71,23.59,23.69,40100.0,23.7,23.71,23.59,23.69,40100.0
2008-05-08 11:00:00,23.7,23.74,23.62,23.68,57000.0,23.7,23.74,23.62,23.68,57000.0
2008-05-08 11:30:00,23.68,23.74,23.63,23.74,39600.0,23.68,23.74,23.63,23.74,39600.0
2008-05-08 12:00:00,23.74,23.74,23.55,23.55,27700.0,23.74,23.74,23.55,23.55,27700.0
2008-05-08 12:30:00,23.55,23.66,23.51,23.66,62400.0,23.55,23.66,23.51,23.66,62400.0
2008-05-08 13:00:00,23.66,23.71,23.61,23.69,44000.0,23.66,23.71,23.61,23.69,44000.0
2008-05-08 13:30:00,23.69,23.85,23.67,23.81,31700.0,23.69,23.85,23.67,23.81,31700.0
2008-05-08 14:00:00,23.81,23.82,23.62,23.62,30200.0,23.81,23.82,23.62,23.62,30200.0
2008-05-08 14:30:00,23.63,23.63,23.58,23.59,50700.0,23.63,23.63,23.58,23.59,50700.0
2008-05-08 15:00:00,23.58,23.67,23.58,23.63,40800.0,23.58,23.67,23.58,23.63,40800.0
2008-05-08 15:30:00,23.63,23.76,23.58,23.76,87100.0,23.63,23.76,23.58,23.76,87100.0
2008-05-09 09:30:00,23.55,23.6,23.31,23.44,21200.0,23.55,23.6,23.31,23.44,21200.0
2008-05-09 10:00:00,23.42,23.6,23.42,23.55,17100.0,23.42,23.6,23.42,23.55,17100.0
2008-05-09 10:30:00,23.56,23.79,23.56,23.73,27000.0,23.56,23.79,23.56,23.73,27000.0
2008-05-09 11:00:00,23.73,23.74,23.56,23.56,22200.0,23.73,23.74,23.56,23.56,22200.0
2008-05-09 11:30:00,23.59,23.61,23.51,23.59,23600.0,23.59,23.61,23.51,23.59,23600.0
2008-05-09 12:00:00,23.59,23.62,23.5,23.51,19700.0,23.59,23.62,23.5,23.51,19700.0
2008-05-09 12:30:00,23.5,23.53,23.48,23.49,22200.0,23.5,23.53,23.48,23.49,22200.0
2008-05-09 13:00:00,23.49,23.49,23.39,23.45,39700.0,23.49,23.49,23.39,23.45,39700.0
2008-05-09 13:30:00,23.45,23.55,23.41,23.55,34100.0,23.45,23.55,23.41,23.55,34100.0
2008-05-09 14:00:00,23.55,23.56,23.47,23.5,24000.0,23.55,23.56,23.47,23.5,24000.0
2008-05-09 14:30:00,23.49,23.59,23.48,23.55,17600.0,23.49,23.59,23.48,23.55,17600.0
2008-05-09 15:00:00,23.55,23.56,23.45,23.53,24100.0,23.55,23.56,23.45,23.53,24100.0
2008-05-09 15:30:00,23.53,23.58,23.48,23.56,45600.0,23.53,23.58,23.48,23.56,45600.0
2008-05-12 09:30:00,23.73,23.76,23.54,23.58,24000.0,23.73,23.76,23.54,23.58,24000.0
2008-05-12 10:00:00,23.6,23.66,23.53,23.64,12300.0,23.6,23.66,23.53,23.64,12300.0
2008-05-12 10:30:00,23.66,23.94,23.65,23.91,34900.0,23.66,23.94,23.65,23.91,34900.0
2008-05-12 11:00:00,23.9,23.94,23.88,23.93,22200.0,23.9,23.94,23.88,23.93,22200.0
2008-05-12 11:30:00,23.92,24.0,23.92,23.95,32700.0,23.92,24.0,23.92,23.95,32700.0
2008-05-12 12:00:00,23.95,23.99,23.91,23.93,25600.0,23.95,23.99,23.91,23.93,25600.0
2008-05-12 12:30:00,23.92,23.96,23.88,23.89,19200.0,23.92,23.96,23.88,23.89,19200.0
2008-05-12 13:00:00,23.89,23.89,23.75,23.76,27200.0,23.89,23.89,23.75,23.76,27200.0
2008-05-12 13:30:00,23.76,23.77,23.7,23.75,24800.0,23.76,23.77,23.7,23.75,24800.0
2008-05-12 14:00:00,23.76,23.86,23.75,23.85,18600.0,23.76,23.86,23.75,23.85,18600.0
2008-05-12 14:30:00,23.87,23.87,23.78,23.79,48600.0,23.87,23.87,23.78,23.79,48600.0
2008-05-12 15:00:00,23.8,23.83,23.76,23.8,37900.0,23.8,23.83,23.76,23.8,37900.0
2008-05-12 15:30:00,23.79,23.87,23.76,23.87,54800.0,23.79,23.87,23.76,23.87,54800.0
2008-05-13 09:30:00,23.73,23.92,23.5,23.87,86600.0,23.73,23.92,23.5,23.87,86600.0
2008-05-13 10:00:00,23.86,24.27,23.86,24.27,137800.0,23.86,24.27,23.86,24.27,137800.0
2008-05-13 10:30:00,24.26,24.35,24.19,24.35,100300.0,24.26,24.35,24.19,24.35,100300.0
2008-05-13 11:00:00,24.34,24.41,24.14,24.17,112300.0,24.34,24.41,24.14,24.17,112300.0
2008-05-13 11:30:00,24.17,24.17,24.04,24.06,69300.0,24.17,24.17,24.04,24.06,69300.0
2008-05-13 12:00:00,24.06,24.19,24.05,24.17,54200.0,24.06,24.19,24.05,24.17,54200.0
2008-05-13 12:30:00,24.17,24.17,24.07,24.09,55600.0,24.17,24.17,24.07,24.09,55600.0
2008-05-13 13:00:00,24.08,24.17,24.08,24.17,48000.0,24.08,24.17,24.08,24.17,48000.0
2008-05-13 13:30:00,24.17,24.31,24.17,24.31,53800.0,24.17,24.31,24.17,24.31,53800.0
2008-05-13 14:00:00,24.31,24.34,24.21,24.23,81600.0,24.31,24.34,24.21,24.23,81600.0
2008-05-13 14:30:00,24.24,24.37,24.23,24.36,73200.0,24.24,24.37,24.23,24.36,73200.0
2008-05-13 15:00:00,24.38,24.44,24.36,24.43,87000.0,24.38,24.44,24.36,24.43,87000.0
2008-05-13 15:30:00,24.44,24.47,24.37,24.44,188800.0,24.44,24.47,24.37,24.44,188800.0
2008-05-14 09:30:00,24.5,24.84,24.17,24.84,96600.0,24.5,24.84,24.17,24.84,96600.0
2008-05-14 10:00:00,24.84,24.95,24.79,24.84,81500.0,24.84,24.95,24.79,24.84,81500.0
2008-05-14 10:30:00,24.84,24.92,24.75,24.79,83600.0,24.84,24.92,24.75,24.79,83600.0
2008-05-14 11:00:00,24.78,24.82,24.75,24.77,44600.0,24.78,24.82,24.75,24.77,44600.0
2008-05-14 11:30:00,24.78,24.83,24.75,24.82,34500.0,24.78,24.83,24.75,24.82,34500.0
2008-05-14 12:00:00,24.83,24.88,24.82,24.82,40300.0,24.83,24.88,24.82,24.82,40300.0
2008-05-14 12:30:00,24.82,24.97,24.82,24.89,118100.0,24.82,24.97,24.82,24.89,118100.0
2008-05-14 13:00:00,24.9,24.93,24.87,24.91,47200.0,24.9,24.93,24.87,24.91,47200.0
2008-05-14 13:30:00,24.92,24.93,24.87,24.91,80500.0,24.92,24.93,24.87,24.91,80500.0
2008-05-14 14:00:00,24.91,25.0,24.9,24.99,65300.0,24.91,25.0,24.9,24.99,65300.0
2008-05-14 14:30:00,24.99,25.03,24.98,25.0,102400.0,24.99,25.03,24.98,25.0,102400.0
2008-05-14 15:00:00,24.99,25.02,24.87,25.01,170500.0,24.99,25.02,24.87,25.01,170500.0
2008-05-14 15:30:00,25.01,25.02,24.91,24.95,227600.0,25.01,25.02,24.91,24.95,227600.0
2008-05-15 09:30:00,24.93,25.11,24.62,25.02,104300.0,24.93,25.11,24.62,25.02,104300.0
2008-05-15 10:00:00,25.03,25.14,25.0,25.03,58100.0,25.03,25.14,25.0,25.03,58100.0
2008-05-15 10:30:00,25.03,25.05,24.85,24.85,97600.0,25.03,25.05,24.85,24.85,97600.0
2008-05-15 11:00:00,24.85,24.95,24.8,24.91,163500.0,24.85,24.95,24.8,24.91,163500.0
2008-05-15 11:30:00,24.91,24.91,24.81,24.83,338100.0,24.91,24.91,24.81,24.83,338100.0
2008-05-15 12:00:00,24.83,24.88,24.79,24.82,115400.0,24.83,24.88,24.79,24.82,115400.0
2008-05-15 12:30:00,24.82,24.84,24.76,24.8,61400.0,24.82,24.84,24.76,24.8,61400.0
2008-05-15 13:00:00,24.8,24.91,24.8,24.86,34600.0,24.8,24.91,24.8,24.86,34600.0
2008-05-15 13:30:00,24.88,24.9,24.84,24.85,25000.0,24.88,24.9,24.84,24.85,25000.0
2008-05-15 14:00:00,24.85,24.94,24.81,24.82,32400.0,24.85,24.94,24.81,24.82,32400.0
2008-05-15 14:30:00,24.8,24.82,24.77,24.81,45100.0,24.8,24.82,24.77,24.81,45100.0
2008-05-15 15:00:00,24.82,24.9,24.81,24.89,37600.0,24.82,24.9,24.81,24.89,37600.0
2008-05-15 15:30:00,24.89,24.98,24.85,24.94,110900.0,24.89,24.98,24.85,24.94,110900.0
2008-05-16 09:30:00,25.1,25.1,24.56,24.73,79500.0,25.1,25.1,24.56,24.73,79500.0
2008-05-16 10:00:00,24.73,24.81,24.7,24.77,58300.0,24.73,24.81,24.7,24.77,58300.0
2008-05-16 10:30:00,24.77,24.79,24.65,24.66,49300.0,24.77,24.79,24.65,24.66,49300.0
2008-05-16 11:00:00,24.65,24.8,24.6,24.79,50500.0,24.65,24.8,24.6,24.79,50500.0
2008-05-16 11:30:00,24.77,24.83,24.76,24.79,32600.0,24.77,24.83,24.76,24.79,32600.0
2008-05-16 12:00:00,24.78,24.91,24.76,24.9,32000.0,24.78,24.91,24.76,24.9,32000.0
2008-05-16 12:30:00,24.9,24.96,24.9,24.94,31600.0,24.9,24.96,24.9,24.94,31600.0
2008-05-16 13:00:00,24.94,24.99,24.92,24.97,34900.0,24.94,24.99,24.92,24.97,34900.0
2008-05-16 13:30:00,24.96,24.96,24.85,24.91,49000.0,24.96,24.96,24.85,24.91,49000.0
2008-05-16 14:00:00,24.9,25.0,24.9,24.94,69500.0,24.9,25.0,24.9,24.94,69500.0
2008-05-16 14:30:00,24.94,24.97,24.88,24.97,40200.0,24.94,24.97,24.88,24.97,40200.0
2008-05-16 15:00:00,24.96,24.99,24.9,24.95,51200.0,24.96,24.99,24.9,24.95,51200.0
2008-05-16 15:30:00,24.94,24.99,24.93,24.97,105100.0,24.94,24.99,24.93,24.97,105100.0
2008-05-19 09:30:00,25.0,25.24,24.85,25.24,56100.0,25.0,25.24,24.85,25.24,56100.0
2008-05-19 10:00:00,25.24,25.29,25.16,25.17,53200.0,25.24,25.29,25.16,25.17,53200.0
2008-05-19 10:30:00,25.18,25.24,25.14,25.18,25800.0,25.18,25.24,25.14,25.18,25800.0
2008-05-19 11:00:00,25.17,25.22,25.12,25.18,52400.0,25.17,25.22,25.12,25.18,52400.0
2008-05-19 11:30:00,25.19,25.23,25.14,25.14,27000.0,25.19,25.23,25.14,25.14,27000.0
2008-05-19 12:00:00,25.16,25.17,25.12,25.14,41200.0,25.16,25.17,25.12,25.14,41200.0
2008-05-19 12:30:00,25.14,25.15,25.07,25.11,30400.0,25.14,25.15,25.07,25.11,30400.0
2008-05-19 13:00:00,25.11,25.15,25.11,25.15,68900.0,25.11,25.15,25.11,25.15,68900.0
2008-05-19 13:30:00,25.15,25.17,25.03,25.03,35400.0,25.15,25.17,25.03,25.03,35400.0
2008-05-19 14:00:00,25.03,25.04,24.86,24.94,59900.0,25.03,25.04,24.86,24.94,59900.0
2008-05-19 14:30:00,24.93,25.09,24.92,25.08,44900.0,24.93,25.09,24.92,25.08,44900.0
2008-05-19 15:00:00,25.08,25.11,25.02,25.08,54800.0,25.08,25.11,25.02,25.08,54800.0
2008-05-19 15:30:00,25.08,25.12,24.94,25.07,96300.0,25.08,25.12,24.94,25.07,96300.0
2008-05-20 09:30:00,25.0,25.04,24.64,24.65,221000.0,25.0,25.04,24.64,24.65,221000.0
2008-05-20 10:00:00,24.65,24.65,24.35,24.39,320000.0,24.65,24.65,24.35,24.39,320000.0
2008-05-20 10:30:00,24.38,24.65,24.34,24.65,201300.0,24.38,24.65,24.34,24.65,201300.0
2008-05-20 11:00:00,24.64,24.74,24.56,24.74,45200.0,24.64,24.74,24.56,24.74,45200.0
2008-05-20 11:30:00,24.74,24.77,24.64,24.64,27200.0,24.74,24.77,24.64,24.64,27200.0
2008-05-20 12:00:00,24.64,24.78,24.62,24.75,67900.0,24.64,24.78,24.62,24.75,67900.0
2008-05-20 12:30:00,24.75,24.82,24.7,24.7,27500.0,24.75,24.82,24.7,24.7,27500.0
2008-05-20 13:00:00,24.7,24.78,24.63,24.76,60800.0,24.7,24.78,24.63,24.76,60800.0
2008-05-20 13:30:00,24.73,24.74,24.64,24.65,18100.0,24.73,24.74,24.64,24.65,18100.0
2008-05-20 14:00:00,24.64,24.71,24.53,24.56,260700.0,24.64,24.71,24.53,24.56,260700.0
2008-05-20 14:30:00,24.56,24.7,24.56,24.62,36300.0,24.56,24.7,24.56,24.62,36300.0
2008-05-20 15:00:00,24.61,24.77,24.6,24.68,100800.0,24.61,24.77,24.6,24.68,100800.0
2008-05-20 15:30:00,24.68,24.75,24.6,24.75,74500.0,24.68,24.75,24.6,24.75,74500.0
2008-05-21 09:30:00,24.62,25.08,24.62,24.83,128100.0,24.62,25.08,24.62,24.83,128100.0
2008-05-21 10:00:00,24.83,24.84,24.62,24.69,100200.0,24.83,24.84,24.62,24.69,100200.0
2008-05-21 10:30:00,24.69,24.79,24.55,24.72,231400.0,24.69,24.79,24.55,24.72,231400.0
2008-05-21 11:00:00,24.72,24.76,24.63,24.75,162700.0,24.72,24.76,24.63,24.75,162700.0
2008-05-21 11:30:00,24.75,24.9,24.74,24.84,152600.0,24.75,24.9,24.74,24.84,152600.0
2008-05-21 12:00:00,24.84,24.93,24.8,24.92,58300.0,24.84,24.93,24.8,24.92,58300.0
2008-05-21 12:30:00,24.92,24.93,24.79,24.85,57300.0,24.92,24.93,24.79,24.85,57300.0
2008-05-21 13:00:00,24.85,24.86,24.79,24.82,56300.0,24.85,24.86,24.79,24.82,56300.0
2008-05-21 13:30:00,24.82,24.9,24.8,24.84,67000.0,24.82,24.9,24.8,24.84,67000.0
2008-05-21 14:00:00,24.83,24.85,24.69,24.72,85600.0,24.83,24.85,24.69,24.72,85600.0
2008-05-21 14:30:00,24.73,24.78,24.56,24.6,97800.0,24.73,24.78,24.56,24.6,97800.0
2008-05-21 15:00:00,24.6,24.79,24.58,24.71,103400.0,24.6,24.79,24.58,24.71,103400.0
2008-05-21 15:30:00,24.7,24.75,24.58,24.75,243900.0,24.7,24.75,24.58,24.75,243900.0
2008-05-22 09:30:00,24.86,25.27,24.62,25.15,183800.0,24.86,25.27,24.62,25.15,183800.0
2008-05-22 10:00:00,25.14,25.31,25.14,25.3,264900.0,25.14,25.31,25.14,25.3,264900.0
2008-05-22 10:30:00,25.3,25.35,25.2,25.32,168300.0,25.3,25.35,25.2,25.32,168300.0
2008-05-22 11:00:00,25.33,25.41,25.3,25.4,123800.0,25.33,25.41,25.3,25.4,123800.0
2008-05-22 11:30:00,25.4,25.64,25.39,25.61,189200.0,25.4,25.64,25.39,25.61,189200.0
2008-05-22 12:00:00,25.6,25.96,25.6,25.95,153500.0,25.6,25.96,25.6,25.95,153500.0
2008-05-22 12:30:00,25.95,26.09,25.92,26.05,146500.0,25.95,26.09,25.92,26.05,146500.0
2008-05-22 13:00:00,26.05,26.16,25.95,25.95,206700.0,26.05,26.16,25.95,25.95,206700.0
2008-05-22 13:30:00,25.95,25.97,25.85,25.86,154700.0,25.95,25.97,25.85,25.86,154700.0
2008-05-22 14:00:00,25.86,25.97,25.73,25.8,120200.0,25.86,25.97,25.73,25.8,120200.0
2008-05-22 14:30:00,25.79,25.85,25.68,25.83,106400.0,25.79,25.85,25.68,25.83,106400.0
2008-05-22 15:00:00,25.84,26.0,25.84,25.9,144800.0,25.84,26.0,25.84,25.9,144800.0
2008-05-22 15:30:00,25.9,25.93,25.78,25.87,246700.0,25.9,25.93,25.78,25.87,246700.0
2008-05-23 09:30:00,25.69,25.9,25.69,25.85,159700.0,25.69,25.9,25.69,25.85,159700.0
2008-05-23 10:00:00,25.86,25.86,25.76,25.76,142100.0,25.86,25.86,25.76,25.76,142100.0
2008-05-23 10:30:00,25.75,25.75,25.46,25.53,159600.0,25.75,25.75,25.46,25.53,159600.0
2008-05-23 11:00:00,25.53,25.57,25.24,25.27,91500.0,25.53,25.57,25.24,25.27,91500.0
2008-05-23 11:30:00,25.26,25.3,25.09,25.12,90300.0,25.26,25.3,25.09,25.12,90300.0
2008-05-23 12:00:00,25.12,25.15,24.99,25.13,148700.0,25.12,25.15,24.99,25.13,148700.0
2008-05-23 12:30:00,25.11,25.24,25.08,25.15,56300.0,25.11,25.24,25.08,25.15,56300.0
2008-05-23 13:00:00,25.15,25.18,25.09,25.13,44100.0,25.15,25.18,25.09,25.13,44100.0
2008-05-23 13:30:00,25.13,25.26,25.07,25.07,55500.0,25.13,25.26,25.07,25.07,55500.0
2008-05-23 14:00:00,25.07,25.21,25.06,25.19,56700.0,25.07,25.21,25.06,25.19,56700.0
2008-05-23 14:30:00,25.19,25.29,25.12,25.21,64400.0,25.19,25.29,25.12,25.21,64400.0
2008-05-23 15:00:00,25.21,25.32,25.2,25.29,70400.0,25.21,25.32,25.2,25.29,70400.0
2008-05-23 15:30:00,25.29,25.34,25.23,25.29,122000.0,25.29,25.34,25.23,25.29,122000.0
2008-05-27 09:30:00,25.26,25.73,25.16,25.61,71400.0,25.26,25.73,25.16,25.61,71400.0
2008-05-27 10:00:00,25.62,25.75,25.59,25.63,56400.0,25.62,25.75,25.59,25.63,56400.0
2008-05-27 10:30:00,25.64,25.66,25.4,25.5,84200.0,25.64,25.66,25.4,25.5,84200.0
2008-05-27 11:00:00,25.49,25.57,25.26,25.28,82100.0,25.49,25.57,25.26,25.28,82100.0
2008-05-27 11:30:00,25.29,25.41,25.28,25.37,45100.0,25.29,25.41,25.28,25.37,45100.0
2008-05-27 12:00:00,25.36,25.46,25.34,25.46,36200.0,25.36,25.46,25.34,25.46,36200.0
2008-05-27 12:30:00,25.46,25.47,25.23,25.35,146900.0,25.46,25.47,25.23,25.35,146900.0
2008-05-27 13:00:00,25.34,25.49,25.33,25.46,39900.0,25.34,25.49,25.33,25.46,39900.0
2008-05-27 13:30:00,25.46,25.49,25.37,25.48,37600.0,25.46,25.49,25.37,25.48,37600.0
2008-05-27 14:00:00,25.48,25.5,25.41,25.42,58300.0,25.48,25.5,25.41,25.42,58300.0
2008-05-27 14:30:00,25.42,25.63,25.42,25.58,49500.0,25.42,25.63,25.42,25.58,49500.0
2008-05-27 15:00:00,25.58,25.64,25.56,25.57,56500.0,25.58,25.64,25.56,25.57,56500.0
2008-05-27 15:30:00,25.59,25.62,25.53,25.53,145700.0,25.59,25.62,25.53,25.53,145700.0
2008-05-28 09:30:00,25.63,25.68,25.41,25.61,132400.0,25.63,25.68,25.41,25.61,132400.0
2008-05-28 10:00:00,25.61,25.72,25.4,25.71,110500.0,25.61,25.72,25.4,25.71,110500.0
2008-05-28 10:30:00,25.71,25.84,25.7,25.8,103900.0,25.71,25.84,25.7,25.8,103900.0
2008-05-28 11:00:00,25.8,25.87,25.68,25.8,98200.0,25.8,25.87,25.68,25.8,98200.0
2008-05-28 11:30:00,25.8,25.89,25.8,25.88,69900.0,25.8,25.89,25.8,25.88,69900.0
2008-05-28 12:00:00,25.88,25.9,25.78,25.79,157400.0,25.88,25.9,25.78,25.79,157400.0
2008-05-28 12:30:00,25.79,25.84,25.71,25.73,49000.0,25.79,25.84,25.71,25.73,49000.0
2008-05-28 13:00:00,25.72,25.81,25.69,25.8,52500.0,25.72,25.81,25.69,25.8,52500.0
2008-05-28 13:30:00,25.81,25.81,25.69,25.75,68300.0,25.81,25.81,25.69,25.75,68300.0
2008-05-28 14:00:00,25.75,25.79,25.71,25.74,51100.0,25.75,25.79,25.71,25.74,51100.0
2008-05-28 14:30:00,25.73,25.87,25.71,25.77,107300.0,25.73,25.87,25.71,25.77,107300.0
2008-05-28 15:00:00,25.76,25.87,25.76,25.85,72800.0,25.76,25.87,25.76,25.85,72800.0
2008-05-28 15:30:00,25.86,25.9,25.79,25.89,191700.0,25.86,25.9,25.79,25.89,191700.0
2008-05-29 09:30:00,25.72,25.9,25.62,25.89,59500.0,25.72,25.9,25.62,25.89,59500.0
2008-05-29 10:00:00,25.88,25.9,25.76,25.83,82100.0,25.88,25.9,25.76,25.83,82100.0
2008-05-29 10:30:00,25.82,25.88,25.69,25.86,77000.0,25.82,25.88,25.69,25.86,77000.0
2008-05-29 11:00:00,25.85,25.88,25.83,25.88,33900.0,25.85,25.88,25.83,25.88,33900.0
2008-05-29 11:30:00,25.88,25.99,25.87,25.97,103800.0,25.88,25.99,25.87,25.97,103800.0
2008-05-29 12:00:00,25.97,26.09,25.96,26.05,129700.0,25.97,26.09,25.96,26.05,129700.0
2008-05-29 12:30:00,26.06,26.1,26.06,26.08,66300.0,26.06,26.1,26.06,26.08,66300.0
2008-05-29 13:00:00,26.09,26.2,26.08,26.16,80000.0,26.09,26.2,26.08,26.16,80000.0
2008-05-29 13:30:00,26.15,26.19,26.13,26.13,46600.0,26.15,26.19,26.13,26.13,46600.0
2008-05-29 14:00:00,26.13,26.17,26.1,26.13,84500.0,26.13,26.17,26.1,26.13,84500.0
2008-05-29 14:30:00,26.12,26.15,26.05,26.07,88500.0,26.12,26.15,26.05,26.07,88500.0
2008-05-29 15:00:00,26.07,26.1,26.02,26.02,66800.0,26.07,26.1,26.02,26.02,66800.0
2008-05-29 15:30:00,26.03,26.14,26.02,26.07,128800.0,26.03,26.14,26.02,26.07,128800.0
2008-05-30 09:30:00,26.18,26.34,26.03,26.24,148200.0,26.18,26.34,26.03,26.24,148200.0
2008-05-30 10:00:00,26.24,26.34,26.19,26.31,94200.0,26.24,26.34,26.19,26.31,94200.0
2008-05-30 10:30:00,26.31,26.33,26.2,26.23,53500.0,26.31,26.33,26.2,26.23,53500.0
2008-05-30 11:00:00,26.22,26.24,26.15,26.19,45700.0,26.22,26.24,26.15,26.19,45700.0
2008-05-30 11:30:00,26.19,26.24,26.16,26.2,37300.0,26.19,26.24,26.16,26.2,37300.0
2008-05-30 12:00:00,26.2,26.2,26.12,26.15,33300.0,26.2,26.2,26.12,26.15,33300.0
2008-05-30 12:30:00,26.14,26.18,26.03,26.12,94500.0,26.14,26.18,26.03,26.12,94500.0
2008-05-30 13:00:00,26.1,26.13,26.1,26.12,47800.0,26.1,26.13,26.1,26.12,47800.0
2008-05-30 13:30:00,26.12,26.17,26.11,26.14,37000.0,26.12,26.17,26.11,26.14,37000.0
2008-05-30 14:00:00,26.14,26.18,26.1,26.17,110200.0,26.14,26.18,26.1,26.17,110200.0
2008-05-30 14:30:00,26.17,26.25,26.16,26.24,138900.0,26.17,26.25,26.16,26.24,138900.0
2008-05-30 15:00:00,26.24,26.26,26.23,26.26,178400.0,26.24,26.26,26.23,26.26,178400.0
2008-05-30 15:30:00,26.26,26.61,26.23,26.32,1003700.0,26.26,26.61,26.23,26.32,1003700.0
2008-06-02 09:30:00,26.23,26.28,25.84,25.88,234400.0,26.23,26.28,25.84,25.88,234400.0
2008-06-02 10:00:00,25.88,26.15,25.85,26.14,110500.0,25.88,26.15,25.85,26.14,110500.0
2008-06-02 10:30:00,26.14,26.24,26.11,26.21,98700.0,26.14,26.24,26.11,26.21,98700.0
2008-06-02 11:00:00,26.21,26.21,26.02,26.03,114200.0,26.21,26.21,26.02,26.03,114200.0
2008-06-02 11:30:00,26.03,26.1,25.84,25.91,126600.0,26.03,26.1,25.84,25.91,126600.0
2008-06-02 12:00:00,25.9,26.0,25.87,25.96,47400.0,25.9,26.0,25.87,25.96,47400.0
2008-06-02 12:30:00,25.96,25.97,25.78,25.79,72100.0,25.96,25.97,25.78,25.79,72100.0
2008-06-02 13:00:00,25.78,25.85,25.77,25.82,56400.0,25.78,25.85,25.77,25.82,56400.0
2008-06-02 13:30:00,25.81,25.9,25.8,25.86,44400.0,25.81,25.9,25.8,25.86,44400.0
2008-06-02 14:00:00,25.86,25.98,25.86,25.98,74900.0,25.86,25.98,25.86,25.98,74900.0
2008-06-02 14:30:00,25.98,26.0,25.94,25.98,75100.0,25.98,26.0,25.94,25.98,75100.0
2008-06-02 15:00:00,25.98,25.98,25.79,25.92,146000.0,25.98,25.98,25.79,25.92,146000.0
2008-06-02 15:30:00,25.92,26.06,25.91,26.03,121800.0,25.92,26.06,25.91,26.03,121800.0
2008-06-03 09:30:00,26.1,26.1,25.87,26.0,69400.0,26.1,26.1,25.87,26.0,69400.0
2008-06-03 10:00:00,26.0,26.17,25.99,26.03,106700.0,26.0,26.17,25.99,26.03,106700.0
2008-06-03 10:30:00,26.03,26.04,25.89,25.97,86900.0,26.03,26.04,25.89,25.97,86900.0
2008-06-03 11:00:00,25.97,26.03,25.96,26.0,161400.0,25.97,26.03,25.96,26.0,161400.0
2008-06-03 11:30:00,26.01,26.08,25.98,26.01,59500.0,26.01,26.08,25.98,26.01,59500.0
2008-06-03 12:00:00,26.02,26.02,25.92,25.92,49800.0,26.02,26.02,25.92,25.92,49800.0
2008-06-03 12:30:00,25.92,25.95,25.87,25.89,69400.0,25.92,25.95,25.87,25.89,69400.0
2008-06-03 13:00:00,25.9,26.01,25.88,25.9,86200.0,25.9,26.01,25.88,25.9,86200.0
2008-06-03 13:30:00,25.89,25.89,25.67,25.74,68700.0,25.89,25.89,25.67,25.74,68700.0
2008-06-03 14:00:00,25.74,25.74,25.56,25.6,76700.0,25.74,25.74,25.56,25.6,76700.0
2008-06-03 14:30:00,25.59,25.74,25.57,25.73,99200.0,25.59,25.74,25.57,25.73,99200.0
2008-06-03 15:00:00,25.73,25.98,25.68,25.97,137000.0,25.73,25.98,25.68,25.97,137000.0
2008-06-03 15:30:00,25.97,26.06,25.84,25.85,301100.0,25.97,26.06,25.84,25.85,301100.0
2008-06-04 09:30:00,25.76,26.19,25.76,25.99,88500.0,25.76,26.19,25.76,25.99,88500.0
2008-06-04 10:00:00,25.99,26.14,25.92,26.14,68900.0,25.99,26.14,25.92,26.14,68900.0
2008-06-04 10:30:00,26.13,26.18,26.07,26.13,89800.0,26.13,26.18,26.07,26.13,89800.0
2008-06-04 11:00:00,26.14,26.14,26.09,26.1,104800.0,26.14,26.14,26.09,26.1,104800.0
2008-06-04 11:30:00,26.12,26.13,26.07,26.08,64800.0,26.12,26.13,26.07,26.08,64800.0
2008-06-04 12:00:00,26.07,26.16,26.0,26.07,83300.0,26.07,26.16,26.0,26.07,83300.0
2008-06-04 12:30:00,26.05,26.08,25.98,26.01,59800.0,26.05,26.08,25.98,26.01,59800.0
2008-06-04 13:00:00,26.01,26.05,25.89,26.04,93200.0,26.01,26.05,25.89,26.04,93200.0
2008-06-04 13:30:00,26.04,26.15,26.03,26.15,29600.0,26.04,26.15,26.03,26.15,29600.0
2008-06-04 14:00:00,26.14,26.16,25.92,26.01,60900.0,26.14,26.16,25.92,26.01,60900.0
2008-06-04 14:30:00,26.0,26.07,25.86,25.9,56600.0,26.0,26.07,25.86,25.9,56600.0
2008-06-04 15:00:00,25.9,26.06,25.85,25.95,98700.0,25.9,26.06,25.85,25.95,98700.0
2008-06-04 15:30:00,25.97,26.06,25.93,26.0,141700.0,25.97,26.06,25.93,26.0,141700.0
2008-06-05 09:30:00,26.06,26.19,25.97,26.06,69900.0,26.06,26.19,25.97,26.06,69900.0
2008-06-05 10:00:00,26.08,26.26,26.02,26.26,74300.0,26.08,26.26,26.02,26.26,74300.0
2008-06-05 10:30:00,26.25,26.27,26.08,26.13,62000.0,26.25,26.27,26.08,26.13,62000.0
2008-06-05 11:00:00,26.11,26.15,26.03,26.06,49200.0,26.11,26.15,26.03,26.06,49200.0
2008-06-05 11:30:00,26.06,26.07,25.99,26.02,29100.0,26.06,26.07,25.99,26.02,29100.0
2008-06-05 12:00:00,26.01,26.1,26.01,26.1,39800.0,26.01,26.1,26.01,26.1,39800.0
2008-06-05 12:30:00,26.1,26.12,25.99,26.02,60100.0,26.1,26.12,25.99,26.02,60100.0
2008-06-05 13:00:00,26.02,26.05,25.97,26.02,62700.0,26.02,26.05,25.97,26.02,62700.0
2008-06-05 13:30:00,26.02,26.11,26.02,26.07,41100.0,26.02,26.11,26.02,26.07,41100.0
2008-06-05 14:00:00,26.07,26.08,25.92,25.95,50100.0,26.07,26.08,25.92,25.95,50100.0
2008-06-05 14:30:00,25.95,26.12,25.94,26.11,47100.0,25.95,26.12,25.94,26.11,47100.0
2008-06-05 15:00:00,26.12,26.18,26.1,26.12,52300.0,26.12,26.18,26.1,26.12,52300.0
2008-06-05 15:30:00,26.13,26.25,26.11,26.25,139100.0,26.13,26.25,26.11,26.25,139100.0
2008-06-06 09:30:00,26.05,26.1,25.55,25.61,89900.0,26.05,26.1,25.55,25.61,89900.0
2008-06-06 10:00:00,25.61,25.75,25.51,25.72,71500.0,25.61,25.75,25.51,25.72,71500.0
2008-06-06 10:30:00,25.72,25.79,25.67,25.76,58800.0,25.72,25.79,25.67,25.76,58800.0
2008-06-06 11:00:00,25.75,25.75,25.6,25.7,54000.0,25.75,25.75,25.6,25.7,54000.0
2008-06-06 11:30:00,25.7,25.83,25.68,25.75,53300.0,25.7,25.83,25.68,25.75,53300.0
2008-06-06 12:00:00,25.75,25.83,25.72,25.72,54700.0,25.75,25.83,25.72,25.72,54700.0
2008-06-06 12:30:00,25.72,25.85,25.72,25.77,48500.0,25.72,25.85,25.72,25.77,48500.0
2008-06-06 13:00:00,25.78,25.79,25.66,25.71,65800.0,25.78,25.79,25.66,25.71,65800.0
2008-06-06 13:30:00,25.7,25.75,25.63,25.74,52600.0,25.7,25.75,25.63,25.74,52600.0
2008-06-06 14:00:00,25.74,25.75,25.53,25.65,103100.0,25.74,25.75,25.53,25.65,103100.0
2008-06-06 14:30:00,25.63,25.67,25.44,25.47,64300.0,25.63,25.67,25.44,25.47,64300.0
2008-06-06 15:00:00,25.48,25.66,25.46,25.51,79200.0,25.48,25.66,25.46,25.51,79200.0
2008-06-06 15:30:00,25.52,25.55,25.41,25.41,122900.0,25.52,25.55,25.41,25.41,122900.0
2008-06-09 09:30:00,25.36,25.42,24.91,25.15,53200.0,25.36,25.42,24.91,25.15,53200.0
2008-06-09 10:00:00,25.17,25.35,25.13,25.17,45200.0,25.17,25.35,25.13,25.17,45200.0
2008-06-09 10:30:00,25.17,25.23,24.97,25.0,41600.0,25.17,25.23,24.97,25.0,41600.0
2008-06-09 11:00:00,25.0,25.1,24.99,25.1,34100.0,25.0,25.1,24.99,25.1,34100.0
2008-06-09 11:30:00,25.11,25.14,25.01,25.02,27400.0,25.11,25.14,25.01,25.02,27400.0
2008-06-09 12:00:00,25.02,25.1,25.01,25.09,20200.0,25.02,25.1,25.01,25.09,20200.0
2008-06-09 12:30:00,25.09,25.17,25.09,25.16,15800.0,25.09,25.17,25.09,25.16,15800.0
2008-06-09 13:00:00,25.16,25.17,25.0,25.03,35300.0,25.16,25.17,25.0,25.03,35300.0
2008-06-09 13:30:00,25.03,25.04,24.98,24.99,62200.0,25.03,25.04,24.98,24.99,62200.0
2008-06-09 14:00:00,24.98,25.06,24.97,25.03,149600.0,24.98,25.06,24.97,25.03,149600.0
2008-06-09 14:30:00,25.02,25.11,25.0,25.01,58300.0,25.02,25.11,25.0,25.01,58300.0
2008-06-09 15:00:00,25.0,25.03,24.96,25.0,131500.0,25.0,25.03,24.96,25.0,131500.0
2008-06-09 15:30:00,25.02,25.16,25.01,25.16,151700.0,25.02,25.16,25.01,25.16,151700.0
2008-06-10 09:30:00,25.01,25.07,24.81,25.01,45600.0,25.01,25.07,24.81,25.01,45600.0
2008-06-10 10:00:00,25.0,25.17,25.0,25.12,72200.0,25.0,25.17,25.0,25.12,72200.0
2008-06-10 10:30:00,25.13,25.19,25.01,25.1,56000.0,25.13,25.19,25.01,25.1,56000.0
2008-06-10 11:00:00,25.07,25.16,24.93,24.94,58700.0,25.07,25.16,24.93,24.94,58700.0
2008-06-10 11:30:00,24.94,25.09,24.93,25.04,68900.0,24.94,25.09,24.93,25.04,68900.0
2008-06-10 12:00:00,25.05,25.17,25.0,25.14,29100.0,25.05,25.17,25.0,25.14,29100.0
2008-06-10 12:30:00,25.15,25.2,25.1,25.11,15200.0,25.15,25.2,25.1,25.11,15200.0
2008-06-10 13:00:00,25.12,25.24,25.05,25.23,34900.0,25.12,25.24,25.05,25.23,34900.0
2008-06-10 13:30:00,25.23,25.24,25.09,25.14,45600.0,25.23,25.24,25.09,25.14,45600.0
2008-06-10 14:00:00,25.13,25.13,24.95,25.02,37000.0,25.13,25.13,24.95,25.02,37000.0
2008-06-10 14:30:00,25.03,25.03,24.91,24.96,53300.0,25.03,25.03,24.91,24.96,53300.0
2008-06-10 15:00:00,24.97,25.04,24.97,25.02,67600.0,24.97,25.04,24.97,25.02,67600.0
2008-06-10 15:30:00,25.02,25.04,24.89,25.0,322700.0,25.02,25.04,24.89,25.0,322700.0
2008-06-11 09:30:00,24.91,24.97,24.8,24.94,154200.0,24.91,24.97,24.8,24.94,154200.0
2008-06-11 10:00:00,24.94,25.07,24.9,24.98,127000.0,24.94,25.07,24.9,24.98,127000.0
2008-06-11 10:30:00,24.98,25.11,24.97,25.08,99500.0,24.98,25.11,24.97,25.08,99500.0
2008-06-11 11:00:00,25.09,25.14,25.01,25.06,86700.0,25.09,25.14,25.01,25.06,86700.0
2008-06-11 11:30:00,25.05,25.21,25.04,25.19,87500.0,25.05,25.21,25.04,25.19,87500.0
2008-06-11 12:00:00,25.19,25.19,25.04,25.06,76200.0,25.19,25.19,25.04,25.06,76200.0
2008-06-11 12:30:00,25.06,25.11,25.04,25.07,94000.0,25.06,25.11,25.04,25.07,94000.0
2008-06-11 13:00:00,25.06,25.09,24.98,25.0,88500.0,25.06,25.09,24.98,25.0,88500.0
2008-06-11 13:30:00,25.0,25.01,24.85,24.93,74700.0,25.0,25.01,24.85,24.93,74700.0
2008-06-11 14:00:00,24.93,25.06,24.91,24.98,108700.0,24.93,25.06,24.91,24.98,108700.0
2008-06-11 14:30:00,25.0,25.03,24.87,24.88,121800.0,25.0,25.03,24.87,24.88,121800.0
2008-06-11 15:00:00,24.87,24.92,24.76,24.82,120700.0,24.87,24.92,24.76,24.82,120700.0
2008-06-11 15:30:00,24.82,24.89,24.72,24.87,315300.0,24.82,24.89,24.72,24.87,315300.0
2008-06-12 09:30:00,25.0,25.17,24.86,25.0,90400.0,25.0,25.17,24.86,25.0,90400.0
2008-06-12 10:00:00,25.0,25.12,25.0,25.1,86300.0,25.0,25.12,25.0,25.1,86300.0
2008-06-12 10:30:00,25.1,25.18,25.04,25.12,50900.0,25.1,25.18,25.04,25.12,50900.0
2008-06-12 11:00:00,25.12,25.18,25.03,25.03,26100.0,25.12,25.18,25.03,25.03,26100.0
2008-06-12 11:30:00,25.04,25.05,24.99,25.01,32400.0,25.04,25.05,24.99,25.01,32400.0
2008-06-12 12:00:00,25.01,25.08,24.94,24.97,37700.0,25.01,25.08,24.94,24.97,37700.0
2008-06-12 12:30:00,24.98,24.98,24.8,24.82,48300.0,24.98,24.98,24.8,24.82,48300.0
2008-06-12 13:00:00,24.82,24.95,24.71,24.95,123800.0,24.82,24.95,24.71,24.95,123800.0
2008-06-12 13:30:00,24.95,24.97,24.85,24.88,28300.0,24.95,24.97,24.85,24.88,28300.0
2008-06-12 14:00:00,24.85,24.94,24.85,24.89,95500.0,24.85,24.94,24.85,24.89,95500.0
2008-06-12 14:30:00,24.9,25.0,24.89,25.0,123400.0,24.9,25.0,24.89,25.0,123400.0
2008-06-12 15:00:00,25.0,25.02,24.95,24.95,172200.0,25.0,25.02,24.95,24.95,172200.0
2008-06-12 15:30:00,24.95,25.0,24.81,24.91,195200.0,24.95,25.0,24.81,24.91,195200.0
2008-06-13 09:30:00,25.05,25.08,24.81,24.96,64400.0,25.05,25.08,24.81,24.96,64400.0
2008-06-13 10:00:00,24.94,25.36,24.92,25.28,76400.0,24.94,25.36,24.92,25.28,76400.0
2008-06-13 10:30:00,25.28,25.34,25.13,25.19,86400.0,25.28,25.34,25.13,25.19,86400.0
2008-06-13 11:00:00,25.19,25.24,25.1,25.14,49600.0,25.19,25.24,25.1,25.14,49600.0
2008-06-13 11:30:00,25.14,25.14,25.04,25.04,34500.0,25.14,25.14,25.04,25.04,34500.0
2008-06-13 12:00:00,25.04,25.05,24.91,24.91,64000.0,25.04,25.05,24.91,24.91,64000.0
2008-06-13 12:30:00,24.92,24.93,24.8,24.88,63500.0,24.92,24.93,24.8,24.88,63500.0
2008-06-13 13:00:00,24.88,24.93,24.83,24.88,73300.0,24.88,24.93,24.83,24.88,73300.0
2008-06-13 13:30:00,24.89,24.95,24.86,24.86,191900.0,24.89,24.95,24.86,24.86,191900.0
2008-06-13 14:00:00,24.86,24.93,24.85,24.91,215300.0,24.86,24.93,24.85,24.91,215300.0
2008-06-13 14:30:00,24.9,24.95,24.89,24.92,151000.0,24.9,24.95,24.89,24.92,151000.0
2008-06-13 15:00:00,24.91,24.95,24.89,24.9,196600.0,24.91,24.95,24.89,24.9,196600.0
2008-06-13 15:30:00,24.91,25.02,24.9,25.0,201500.0,24.91,25.02,24.9,25.0,201500.0
2008-06-16 09:30:00,24.85,24.99,24.81,24.93,66600.0,24.85,24.99,24.81,24.93,66600.0
2008-06-16 10:00:00,24.92,24.95,24.89,24.9,86700.0,24.92,24.95,24.89,24.9,86700.0
2008-06-16 10:30:00,24.91,25.1,24.89,25.09,53300.0,24.91,25.1,24.89,25.09,53300.0
2008-06-16 11:00:00,25.07,25.07,24.92,24.99,121600.0,25.07,25.07,24.92,24.99,121600.0
2008-06-16 11:30:00,24.99,25.07,24.99,25.03,46900.0,24.99,25.07,24.99,25.03,46900.0
2008-06-16 12:00:00,25.04,25.04,24.91,24.98,56000.0,25.04,25.04,24.91,24.98,56000.0
2008-06-16 12:30:00,24.98,25.04,24.98,25.02,31300.0,24.98,25.04,24.98,25.02,31300.0
2008-06-16 13:00:00,25.03,25.09,25.0,25.09,54300.0,25.03,25.09,25.0,25.09,54300.0
2008-06-16 13:30:00,25.09,25.09,25.0,25.05,64700.0,25.09,25.09,25.0,25.05,64700.0
2008-06-16 14:00:00,25.05,25.05,24.96,24.97,68800.0,25.05,25.05,24.96,24.97,68800.0
2008-06-16 14:30:00,24.97,25.07,24.96,25.01,55800.0,24.97,25.07,24.96,25.01,55800.0
2008-06-16 15:00:00,25.01,25.12,25.0,25.11,96600.0,25.01,25.12,25.0,25.11,96600.0
2008-06-16 15:30:00,25.11,25.25,25.04,25.14,233200.0,25.11,25.25,25.04,25.14,233200.0
2008-06-17 09:30:00,25.16,25.28,24.82,25.06,228200.0,25.16,25.28,24.82,25.06,228200.0
2008-06-17 10:00:00,25.07,25.15,25.03,25.05,190600.0,25.07,25.15,25.03,25.05,190600.0
2008-06-17 10:30:00,25.05,25.21,25.0,25.08,122000.0,25.05,25.21,25.0,25.08,122000.0
2008-06-17 11:00:00,25.07,25.1,25.01,25.03,94700.0,25.07,25.1,25.01,25.03,94700.0
2008-06-17 11:30:00,25.02,25.11,25.0,25.06,105300.0,25.02,25.11,25.0,25.06,105300.0
2008-06-17 12:00:00,25.05,25.12,25.04,25.09,96300.0,25.05,25.12,25.04,25.09,96300.0
2008-06-17 12:30:00,25.1,25.12,25.04,25.05,117400.0,25.1,25.12,25.04,25.05,117400.0
2008-06-17 13:00:00,25.05,25.11,25.04,25.06,99000.0,25.05,25.11,25.04,25.06,99000.0
2008-06-17 13:30:00,25.07,25.1,25.03,25.05,137200.0,25.07,25.1,25.03,25.05,137200.0
2008-06-17 14:00:00,25.06,25.11,25.04,25.07,129500.0,25.06,25.11,25.04,25.07,129500.0
2008-06-17 14:30:00,25.07,25.1,25.01,25.09,199200.0,25.07,25.1,25.01,25.09,199200.0
2008-06-17 15:00:00,25.08,25.09,25.0,25.03,214300.0,25.08,25.09,25.0,25.03,214300.0
2008-06-17 15:30:00,25.03,25.1,25.0,25.06,225300.0,25.03,25.1,25.0,25.06,225300.0
2008-06-18 09:30:00,24.85,25.24,24.68,25.06,169900.0,24.85,25.24,24.68,25.06,169900.0
2008-06-18 10:00:00,25.07,25.15,25.05,25.09,40000.0,25.07,25.15,25.05,25.09,40000.0
2008-06-18 10:30:00,25.07,25.11,25.0,25.02,322600.0,25.07,25.11,25.0,25.02,322600.0
2008-06-18 11:00:00,25.02,25.05,24.96,25.0,100100.0,25.02,25.05,24.96,25.0,100100.0
2008-06-18 11:30:00,25.0,25.17,24.96,25.14,116200.0,25.0,25.17,24.96,25.14,116200.0
2008-06-18 12:00:00,25.13,25.13,24.96,25.01,53400.0,25.13,25.13,24.96,25.01,53400.0
2008-06-18 12:30:00,25.01,25.02,25.0,25.01,93600.0,25.01,25.02,25.0,25.01,93600.0
2008-06-18 13:00:00,25.0,25.05,24.95,24.97,177200.0,25.0,25.05,24.95,24.97,177200.0
2008-06-18 13:30:00,24.97,25.06,24.97,25.0,130300.0,24.97,25.06,24.97,25.0,130300.0
2008-06-18 14:00:00,25.0,25.03,24.97,25.0,160800.0,25.0,25.03,24.97,25.0,160800.0
2008-06-18 14:30:00,25.0,25.1,24.99,25.06,164400.0,25.0,25.1,24.99,25.06,164400.0
2008-06-18 15:00:00,25.06,25.15,24.99,25.01,135400.0,25.06,25.15,24.99,25.01,135400.0
2008-06-18 15:30:00,25.01,25.05,24.95,24.98,208700.0,25.01,25.05,24.95,24.98,208700.0
2008-06-19 09:30:00,24.94,25.04,24.75,24.92,56100.0,24.94,25.04,24.75,24.92,56100.0
2008-06-19 10:00:00,24.91,24.91,24.55,24.58,247100.0,24.91,24.91,24.55,24.58,247100.0
2008-06-19 10:30:00,24.59,24.61,24.5,24.55,356600.0,24.59,24.61,24.5,24.55,356600.0
2008-06-19 11:00:00,24.55,24.66,24.48,24.58,288300.0,24.55,24.66,24.48,24.58,288300.0
2008-06-19 11:30:00,24.59,24.71,24.57,24.65,330800.0,24.59,24.71,24.57,24.65,330800.0
2008-06-19 12:00:00,24.66,24.74,24.64,24.68,109200.0,24.66,24.74,24.64,24.68,109200.0
2008-06-19 12:30:00,24.67,24.71,24.65,24.68,52800.0,24.67,24.71,24.65,24.68,52800.0
2008-06-19 13:00:00,24.67,24.73,24.67,24.69,38500.0,24.67,24.73,24.67,24.69,38500.0
2008-06-19 13:30:00,24.69,24.71,24.64,24.7,41000.0,24.69,24.71,24.64,24.7,41000.0
2008-06-19 14:00:00,24.7,24.73,24.62,24.66,144400.0,24.7,24.73,24.62,24.66,144400.0
2008-06-19 14:30:00,24.65,24.75,24.61,24.67,188600.0,24.65,24.75,24.61,24.67,188600.0
2008-06-19 15:00:00,24.67,24.78,24.63,24.66,175300.0,24.67,24.78,24.63,24.66,175300.0
2008-06-19 15:30:00,24.66,24.81,24.6,24.8,423800.0,24.66,24.81,24.6,24.8,423800.0
2008-06-20 09:30:00,24.6,24.71,24.44,24.6,304000.0,24.6,24.71,24.44,24.6,304000.0
2008-06-20 10:00:00,24.6,24.62,24.51,24.56,102800.0,24.6,24.62,24.51,24.56,102800.0
2008-06-20 10:30:00,24.57,24.57,24.5,24.55,174100.0,24.57,24.57,24.5,24.55,174100.0
2008-06-20 11:00:00,24.56,24.62,24.54,24.58,219600.0,24.56,24.62,24.54,24.58,219600.0
2008-06-20 11:30:00,24.58,24.65,24.57,24.61,68800.0,24.58,24.65,24.57,24.61,68800.0
2008-06-20 12:00:00,24.6,24.63,24.53,24.59,150600.0,24.6,24.63,24.53,24.59,150600.0
2008-06-20 12:30:00,24.58,24.62,24.52,24.52,52200.0,24.58,24.62,24.52,24.52,52200.0
2008-06-20 13:00:00,24.52,24.6,24.5,24.5,153600.0,24.52,24.6,24.5,24.5,153600.0
2008-06-20 13:30:00,24.5,24.58,24.5,24.53,107300.0,24.5,24.58,24.5,24.53,107300.0
2008-06-20 14:00:00,24.53,24.58,24.51,24.58,435100.0,24.53,24.58,24.51,24.58,435100.0
2008-06-20 14:30:00,24.58,24.65,24.56,24.57,115900.0,24.58,24.65,24.56,24.57,115900.0
2008-06-20 15:00:00,24.57,24.6,24.52,24.54,171300.0,24.57,24.6,24.52,24.54,171300.0
2008-06-20 15:30:00,24.55,24.58,24.49,24.55,237900.0,24.55,24.58,24.49,24.55,237900.0
2008-06-23 09:30:00,24.62,24.65,24.33,24.5,169400.0,24.62,24.65,24.33,24.5,169400.0
2008-06-23 10:00:00,24.51,24.61,24.4,24.48,62200.0,24.51,24.61,24.4,24.48,62200.0
2008-06-23 10:30:00,24.48,24.61,24.43,24.44,172200.0,24.48,24.61,24.43,24.44,172200.0
2008-06-23 11:00:00,24.44,24.48,24.36,24.45,277400.0,24.44,24.48,24.36,24.45,277400.0
2008-06-23 11:30:00,24.45,24.47,24.33,24.47,110000.0,24.45,24.47,24.33,24.47,110000.0
2008-06-23 12:00:00,24.46,24.57,24.46,24.49,98000.0,24.46,24.57,24.46,24.49,98000.0
2008-06-23 12:30:00,24.5,24.63,24.47,24.61,51400.0,24.5,24.63,24.47,24.61,51400.0
2008-06-23 13:00:00,24.61,24.65,24.54,24.6,49500.0,24.61,24.65,24.54,24.6,49500.0
2008-06-23 13:30:00,24.6,24.62,24.51,24.59,41300.0,24.6,24.62,24.51,24.59,41300.0
2008-06-23 14:00:00,24.6,24.62,24.49,24.57,113700.0,24.6,24.62,24.49,24.57,113700.0
2008-06-23 14:30:00,24.59,24.59,24.5,24.56,58100.0,24.59,24.59,24.5,24.56,58100.0
2008-06-23 15:00:00,24.56,24.58,24.42,24.46,220500.0,24.56,24.58,24.42,24.46,220500.0
2008-06-23 15:30:00,24.46,24.56,24.43,24.45,203800.0,24.46,24.56,24.43,24.45,203800.0
2008-06-24 09:30:00,24.44,24.44,24.12,24.24,115900.0,24.44,24.44,24.12,24.24,115900.0
2008-06-24 10:00:00,24.23,24.33,24.18,24.32,67200.0,24.23,24.33,24.18,24.32,67200.0
2008-06-24 10:30:00,24.31,24.41,24.23,24.37,179400.0,24.31,24.41,24.23,24.37,179400.0
2008-06-24 11:00:00,24.38,24.38,24.18,24.23,144300.0,24.38,24.38,24.18,24.23,144300.0
2008-06-24 11:30:00,24.23,24.39,24.18,24.37,29200.0,24.23,24.39,24.18,24.37,29200.0
2008-06-24 12:00:00,24.39,24.39,24.27,24.33,24000.0,24.39,24.39,24.27,24.33,24000.0
2008-06-24 12:30:00,24.33,24.33,24.23,24.26,29700.0,24.33,24.33,24.23,24.26,29700.0
2008-06-24 13:00:00,24.26,24.32,24.21,24.26,23100.0,24.26,24.32,24.21,24.26,23100.0
2008-06-24 13:30:00,24.26,24.29,24.25,24.28,35200.0,24.26,24.29,24.25,24.28,35200.0
2008-06-24 14:00:00,24.28,24.3,24.22,24.25,87000.0,24.28,24.3,24.22,24.25,87000.0
2008-06-24 14:30:00,24.26,24.28,24.16,24.2,152100.0,24.26,24.28,24.16,24.2,152100.0
2008-06-24 15:00:00,24.2,24.21,24.2,24.21,138400.0,24.2,24.21,24.2,24.21,138400.0
2008-06-24 15:30:00,24.21,24.22,24.09,24.13,186600.0,24.21,24.22,24.09,24.13,186600.0
2008-06-25 09:30:00,24.16,24.39,24.09,24.38,43400.0,24.16,24.39,24.09,24.38,43400.0
2008-06-25 10:00:00,24.39,24.68,24.39,24.65,76100.0,24.39,24.68,24.39,24.65,76100.0
2008-06-25 10:30:00,24.64,24.98,24.61,24.9,84800.0,24.64,24.98,24.61,24.9,84800.0
2008-06-25 11:00:00,24.9,24.9,24.86,24.87,65800.0,24.9,24.9,24.86,24.87,65800.0
2008-06-25 11:30:00,24.86,24.87,24.8,24.84,48300.0,24.86,24.87,24.8,24.84,48300.0
2008-06-25 12:00:00,24.83,24.83,24.78,24.81,25900.0,24.83,24.83,24.78,24.81,25900.0
2008-06-25 12:30:00,24.81,24.86,24.8,24.86,28000.0,24.81,24.86,24.8,24.86,28000.0
2008-06-25 13:00:00,24.86,24.88,24.85,24.85,35600.0,24.86,24.88,24.85,24.85,35600.0
2008-06-25 13:30:00,24.85,24.87,24.81,24.82,26200.0,24.85,24.87,24.81,24.82,26200.0
2008-06-25 14:00:00,24.81,24.91,24.76,24.87,97800.0,24.81,24.91,24.76,24.87,97800.0
2008-06-25 14:30:00,24.86,24.87,24.75,24.84,97900.0,24.86,24.87,24.75,24.84,97900.0
2008-06-25 15:00:00,24.84,25.06,24.8,24.85,151300.0,24.84,25.06,24.8,24.85,151300.0
2008-06-25 15:30:00,24.85,24.86,24.72,24.84,177300.0,24.85,24.86,24.72,24.84,177300.0
2008-06-26 09:30:00,24.65,24.65,24.3,24.4,49600.0,24.65,24.65,24.3,24.4,49600.0
2008-06-26 10:00:00,24.41,24.53,24.24,24.41,50500.0,24.41,24.53,24.24,24.41,50500.0
2008-06-26 10:30:00,24.39,24.44,24.15,24.15,33800.0,24.39,24.44,24.15,24.15,33800.0
2008-06-26 11:00:00,24.15,24.2,24.11,24.12,55100.0,24.15,24.2,24.11,24.12,55100.0
2008-06-26 11:30:00,24.11,24.17,24.11,24.15,47900.0,24.11,24.17,24.11,24.15,47900.0
2008-06-26 12:00:00,24.16,24.19,24.13,24.19,72100.0,24.16,24.19,24.13,24.19,72100.0
2008-06-26 12:30:00,24.19,24.22,24.15,24.19,108900.0,24.19,24.22,24.15,24.19,108900.0
2008-06-26 13:00:00,24.2,24.22,24.19,24.2,64700.0,24.2,24.22,24.19,24.2,64700.0
2008-06-26 13:30:00,24.2,24.22,24.19,24.2,103500.0,24.2,24.22,24.19,24.2,103500.0
2008-06-26 14:00:00,24.19,24.21,24.14,24.2,122300.0,24.19,24.21,24.14,24.2,122300.0
2008-06-26 14:30:00,24.19,24.22,24.02,24.05,70300.0,24.19,24.22,24.02,24.05,70300.0
2008-06-26 15:00:00,24.05,24.24,24.05,24.2,94900.0,24.05,24.24,24.05,24.2,94900.0
2008-06-26 15:30:00,24.2,24.26,24.16,24.18,187500.0,24.2,24.26,24.16,24.18,187500.0
2008-06-27 09:30:00,24.11,24.35,23.93,24.03,66500.0,24.11,24.35,23.93,24.03,66500.0
2008-06-27 10:00:00,24.0,24.15,23.98,24.01,66200.0,24.0,24.15,23.98,24.01,66200.0
2008-06-27 10:30:00,24.0,24.06,23.94,23.96,153500.0,24.0,24.06,23.94,23.96,153500.0
2008-06-27 11:00:00,23.96,24.01,23.93,24.01,26100.0,23.96,24.01,23.93,24.01,26100.0
2008-06-27 11:30:00,24.01,24.03,23.99,24.01,22000.0,24.01,24.03,23.99,24.01,22000.0
2008-06-27 12:00:00,24.02,24.15,24.01,24.01,49400.0,24.02,24.15,24.01,24.01,49400.0
2008-06-27 12:30:00,24.01,24.02,23.9,23.96,44200.0,24.01,24.02,23.9,23.96,44200.0
2008-06-27 13:00:00,23.98,23.98,23.84,23.91,34900.0,23.98,23.98,23.84,23.91,34900.0
2008-06-27 13:30:00,23.91,23.94,23.84,23.86,119100.0,23.91,23.94,23.84,23.86,119100.0
2008-06-27 14:00:00,23.87,24.11,23.85,24.09,203500.0,23.87,24.11,23.85,24.09,203500.0
2008-06-27 14:30:00,24.07,24.15,23.96,24.01,78300.0,24.07,24.15,23.96,24.01,78300.0
2008-06-27 15:00:00,24.02,24.12,23.98,23.98,70200.0,24.02,24.12,23.98,23.98,70200.0
2008-06-27 15:30:00,23.98,24.06,23.83,23.91,286800.0,23.98,24.06,23.83,23.91,286800.0
2008-06-30 09:30:00,23.83,24.08,23.69,24.01,158900.0,23.83,24.08,23.69,24.01,158900.0
2008-06-30 10:00:00,24.0,24.13,23.97,24.1,87100.0,24.0,24.13,23.97,24.1,87100.0
2008-06-30 10:30:00,24.11,24.14,23.99,24.11,41900.0,24.11,24.14,23.99,24.11,41900.0
2008-06-30 11:00:00,24.1,24.28,24.1,24.27,48600.0,24.1,24.28,24.1,24.27,48600.0
2008-06-30 11:30:00,24.27,24.28,24.1,24.12,30300.0,24.27,24.28,24.1,24.12,30300.0
2008-06-30 12:00:00,24.11,24.13,24.04,24.08,34900.0,24.11,24.13,24.04,24.08,34900.0
2008-06-30 12:30:00,24.07,24.15,24.05,24.06,33100.0,24.07,24.15,24.05,24.06,33100.0
2008-06-30 13:00:00,24.06,24.1,24.04,24.05,32700.0,24.06,24.1,24.04,24.05,32700.0
2008-06-30 13:30:00,24.05,24.09,24.05,24.05,83600.0,24.05,24.09,24.05,24.05,83600.0
2008-06-30 14:00:00,24.06,24.1,24.05,24.08,77400.0,24.06,24.1,24.05,24.08,77400.0
2008-06-30 14:30:00,24.07,24.08,24.01,24.01,188700.0,24.07,24.08,24.01,24.01,188700.0
2008-06-30 15:00:00,24.02,24.11,24.01,24.06,94700.0,24.02,24.11,24.01,24.06,94700.0
2008-06-30 15:30:00,24.06,24.07,23.91,23.91,300800.0,24.06,24.07,23.91,23.91,300800.0
2008-07-01 09:30:00,23.71,23.83,23.51,23.83,98100.0,23.71,23.83,23.51,23.83,98100.0
2008-07-01 10:00:00,23.82,23.94,23.67,23.76,66400.0,23.82,23.94,23.67,23.76,66400.0
2008-07-01 10:30:00,23.75,23.8,23.71,23.75,98800.0,23.75,23.8,23.71,23.75,98800.0
2008-07-01 11:00:00,23.77,23.81,23.74,23.76,31900.0,23.77,23.81,23.74,23.76,31900.0
2008-07-01 11:30:00,23.76,23.77,23.66,23.67,82100.0,23.76,23.77,23.66,23.67,82100.0
2008-07-01 12:00:00,23.66,23.67,23.51,23.53,122400.0,23.66,23.67,23.51,23.53,122400.0
2008-07-01 12:30:00,23.54,23.66,23.51,23.61,47600.0,23.54,23.66,23.51,23.61,47600.0
2008-07-01 13:00:00,23.6,23.66,23.58,23.6,78500.0,23.6,23.66,23.58,23.6,78500.0
2008-07-01 13:30:00,23.6,23.79,23.58,23.76,68100.0,23.6,23.79,23.58,23.76,68100.0
2008-07-01 14:00:00,23.77,23.87,23.73,23.73,58500.0,23.77,23.87,23.73,23.73,58500.0
2008-07-01 14:30:00,23.72,23.91,23.67,23.78,64700.0,23.72,23.91,23.67,23.78,64700.0
2008-07-01 15:00:00,23.77,23.81,23.69,23.76,79800.0,23.77,23.81,23.69,23.76,79800.0
2008-07-01 15:30:00,23.75,23.86,23.71,23.81,197300.0,23.75,23.86,23.71,23.81,197300.0
2008-07-02 09:30:00,23.88,24.08,23.67,24.05,97800.0,23.88,24.08,23.67,24.05,97800.0
2008-07-02 10:00:00,24.06,24.1,23.96,24.01,63600.0,24.06,24.1,23.96,24.01,63600.0
2008-07-02 10:30:00,24.02,24.05,23.98,24.02,66100.0,24.02,24.05,23.98,24.02,66100.0
2008-07-02 11:00:00,24.01,24.01,23.97,23.98,112900.0,24.01,24.01,23.97,23.98,112900.0
2008-07-02 11:30:00,23.99,24.01,23.84,23.85,149600.0,23.99,24.01,23.84,23.85,149600.0
2008-07-02 12:00:00,23.85,23.97,23.85,23.88,123700.0,23.85,23.97,23.85,23.88,123700.0
2008-07-02 12:30:00,23.88,23.93,23.88,23.91,130100.0,23.88,23.93,23.88,23.91,130100.0
2008-07-02 13:00:00,23.91,23.94,23.86,23.92,176400.0,23.91,23.94,23.86,23.92,176400.0
2008-07-02 13:30:00,23.92,24.01,23.9,24.01,46000.0,23.92,24.01,23.9,24.01,46000.0
2008-07-02 14:00:00,24.01,24.02,23.85,23.87,63200.0,24.01,24.02,23.85,23.87,63200.0
2008-07-02 14:30:00,23.87,23.91,23.83,23.86,88500.0,23.87,23.91,23.83,23.86,88500.0
2008-07-02 15:00:00,23.85,23.9,23.8,23.81,105800.0,23.85,23.9,23.8,23.81,105800.0
2008-07-02 15:30:00,23.81,23.85,23.75,23.75,272400.0,23.81,23.85,23.75,23.75,272400.0
2008-07-03 09:30:00,23.84,23.88,23.63,23.66,96100.0,23.84,23.88,23.63,23.66,96100.0
2008-07-03 10:00:00,23.65,23.68,23.55,23.6,167400.0,23.65,23.68,23.55,23.6,167400.0
2008-07-03 10:30:00,23.59,23.62,23.49,23.52,187200.0,23.59,23.62,23.49,23.52,187200.0
2008-07-03 11:00:00,23.51,23.57,23.48,23.56,230000.0,23.51,23.57,23.48,23.56,230000.0
2008-07-03 11:30:00,23.56,23.57,23.5,23.52,159300.0,23.56,23.57,23.5,23.52,159300.0
2008-07-03 12:00:00,23.53,23.53,23.46,23.49,98900.0,23.53,23.53,23.46,23.49,98900.0
2008-07-03 12:30:00,23.49,23.5,23.42,23.47,151500.0,23.49,23.5,23.42,23.47,151500.0
2008-07-07 09:30:00,23.52,23.99,23.42,23.88,68200.0,23.52,23.99,23.42,23.88,68200.0
2008-07-07 10:00:00,23.88,23.89,23.79,23.81,130400.0,23.88,23.89,23.79,23.81,130400.0
2008-07-07 10:30:00,23.81,23.87,23.8,23.81,76200.0,23.81,23.87,23.8,23.81,76200.0
2008-07-07 11:00:00,23.81,23.85,23.8,23.82,117200.0,23.81,23.85,23.8,23.82,117200.0
2008-07-07 11:30:00,23.82,23.85,23.8,23.83,121800.0,23.82,23.85,23.8,23.83,121800.0
2008-07-07 12:00:00,23.83,23.84,23.75,23.75,179700.0,23.83,23.84,23.75,23.75,179700.0
2008-07-07 12:30:00,23.75,23.81,23.73,23.74,110300.0,23.75,23.81,23.73,23.74,110300.0
2008-07-07 13:00:00,23.74,23.75,23.58,23.6,128400.0,23.74,23.75,23.58,23.6,128400.0
2008-07-07 13:30:00,23.61,23.63,23.6,23.6,115800.0,23.61,23.63,23.6,23.6,115800.0
2008-07-07 14:00:00,23.61,23.66,23.6,23.61,212200.0,23.61,23.66,23.6,23.61,212200.0
2008-07-07 14:30:00,23.61,23.63,23.6,23.61,129000.0,23.61,23.63,23.6,23.61,129000.0
2008-07-07 15:00:00,23.61,23.88,23.6,23.87,195600.0,23.61,23.88,23.6,23.87,195600.0
2008-07-07 15:30:00,23.87,23.88,23.68,23.68,196200.0,23.87,23.88,23.68,23.68,196200.0
2008-07-08 09:30:00,23.71,24.1,23.43,24.0,83200.0,23.71,24.1,23.43,24.0,83200.0
2008-07-08 10:00:00,24.0,24.03,23.88,23.96,103900.0,24.0,24.03,23.88,23.96,103900.0
2008-07-08 10:30:00,23.96,24.05,23.83,23.9,132300.0,23.96,24.05,23.83,23.9,132300.0
2008-07-08 11:00:00,23.91,23.95,23.85,23.9,177800.0,23.91,23.95,23.85,23.9,177800.0
2008-07-08 11:30:00,23.89,23.9,23.76,23.83,61800.0,23.89,23.9,23.76,23.83,61800.0
2008-07-08 12:00:00,23.83,23.89,23.81,23.86,112200.0,23.83,23.89,23.81,23.86,112200.0
2008-07-08 12:30:00,23.87,23.93,23.83,23.86,67900.0,23.87,23.93,23.83,23.86,67900.0
2008-07-08 13:00:00,23.86,23.89,23.83,23.86,141400.0,23.86,23.89,23.83,23.86,141400.0
2008-07-08 13:30:00,23.86,23.91,23.85,23.89,88700.0,23.86,23.91,23.85,23.89,88700.0
2008-07-08 14:00:00,23.88,23.94,23.86,23.9,103800.0,23.88,23.94,23.86,23.9,103800.0
2008-07-08 14:30:00,23.9,24.06,23.87,24.01,154900.0,23.9,24.06,23.87,24.01,154900.0
2008-07-08 15:00:00,24.02,24.08,23.94,24.06,135500.0,24.02,24.08,23.94,24.06,135500.0
2008-07-08 15:30:00,24.06,24.19,24.02,24.15,147400.0,24.06,24.19,24.02,24.15,147400.0
2008-07-09 09:30:00,24.09,24.11,23.87,24.02,86200.0,24.09,24.11,23.87,24.02,86200.0
2008-07-09 10:00:00,24.02,24.14,24.0,24.08,60600.0,24.02,24.14,24.0,24.08,60600.0
2008-07-09 10:30:00,24.07,24.13,24.05,24.11,126700.0,24.07,24.13,24.05,24.11,126700.0
2008-07-09 11:00:00,24.1,24.2,24.06,24.19,47200.0,24.1,24.2,24.06,24.19,47200.0
2008-07-09 11:30:00,24.19,24.2,24.08,24.1,96400.0,24.19,24.2,24.08,24.1,96400.0
2008-07-09 12:00:00,24.1,24.16,24.07,24.14,58000.0,24.1,24.16,24.07,24.14,58000.0
2008-07-09 12:30:00,24.14,24.17,24.1,24.11,207000.0,24.14,24.17,24.1,24.11,207000.0
2008-07-09 13:00:00,24.12,24.12,24.08,24.1,181500.0,24.12,24.12,24.08,24.1,181500.0
2008-07-09 13:30:00,24.09,24.13,24.08,24.11,182200.0,24.09,24.13,24.08,24.11,182200.0
2008-07-09 14:00:00,24.11,24.11,24.05,24.07,160700.0,24.11,24.11,24.05,24.07,160700.0
2008-07-09 14:30:00,24.07,24.12,24.05,24.1,265500.0,24.07,24.12,24.05,24.1,265500.0
2008-07-09 15:00:00,24.1,24.15,24.03,24.04,541400.0,24.1,24.15,24.03,24.04,541400.0
2008-07-09 15:30:00,24.04,24.08,23.92,24.0,404400.0,24.04,24.08,23.92,24.0,404400.0
2008-07-10 09:30:00,24.06,24.48,24.05,24.16,217200.0,24.06,24.48,24.05,24.16,217200.0
2008-07-10 10:00:00,24.15,24.23,24.04,24.14,312500.0,24.15,24.23,24.04,24.14,312500.0
2008-07-10 10:30:00,24.15,24.23,24.05,24.12,247300.0,24.15,24.23,24.05,24.12,247300.0
2008-07-10 11:00:00,24.12,24.16,24.09,24.11,144000.0,24.12,24.16,24.09,24.11,144000.0
2008-07-10 11:30:00,24.11,24.13,24.1,24.11,143800.0,24.11,24.13,24.1,24.11,143800.0
2008-07-10 12:00:00,24.12,24.2,24.1,24.1,109200.0,24.12,24.2,24.1,24.1,109200.0
2008-07-10 12:30:00,24.11,24.12,24.09,24.1,209500.0,24.11,24.12,24.09,24.1,209500.0
2008-07-10 13:00:00,24.11,24.16,24.1,24.11,143000.0,24.11,24.16,24.1,24.11,143000.0
2008-07-10 13:30:00,24.11,24.35,24.1,24.17,173800.0,24.11,24.35,24.1,24.17,173800.0
2008-07-10 14:00:00,24.16,24.19,24.09,24.11,352500.0,24.16,24.19,24.09,24.11,352500.0
2008-07-10 14:30:00,24.1,24.18,24.06,24.09,497200.0,24.1,24.18,24.06,24.09,497200.0
2008-07-10 15:00:00,24.1,24.22,24.09,24.19,266900.0,24.1,24.22,24.09,24.19,266900.0
2008-07-10 15:30:00,24.19,24.22,24.1,24.19,275000.0,24.19,24.22,24.1,24.19,275000.0
2008-07-11 09:30:00,24.01,24.15,23.95,24.1,218200.0,24.01,24.15,23.95,24.1,218200.0
2008-07-11 10:00:00,24.12,24.16,23.99,24.04,138300.0,24.12,24.16,23.99,24.04,138300.0
2008-07-11 10:30:00,24.03,24.1,24.02,24.09,416800.0,24.03,24.1,24.02,24.09,416800.0
2008-07-11 11:00:00,24.08,24.1,24.05,24.05,318000.0,24.08,24.1,24.05,24.05,318000.0
2008-07-11 11:30:00,24.05,24.18,24.04,24.17,160500.0,24.05,24.18,24.04,24.17,160500.0
2008-07-11 12:00:00,24.17,24.18,24.07,24.1,80200.0,24.17,24.18,24.07,24.1,80200.0
2008-07-11 12:30:00,24.1,24.11,24.05,24.06,104000.0,24.1,24.11,24.05,24.06,104000.0
2008-07-11 13:00:00,24.06,24.11,24.05,24.09,152200.0,24.06,24.11,24.05,24.09,152200.0
2008-07-11 13:30:00,24.1,24.23,24.06,24.13,224100.0,24.1,24.23,24.06,24.13,224100.0
2008-07-11 14:00:00,24.14,24.18,24.1,24.13,186900.0,24.14,24.18,24.1,24.13,186900.0
2008-07-11 14:30:00,24.13,24.35,24.12,24.33,197100.0,24.13,24.35,24.12,24.33,197100.0
2008-07-11 15:00:00,24.33,24.48,24.2,24.28,215400.0,24.33,24.48,24.2,24.28,215400.0
2008-07-11 15:30:00,24.29,24.33,24.13,24.27,179200.0,24.29,24.33,24.13,24.27,179200.0
2008-07-14 09:30:00,24.37,24.39,23.99,24.0,327500.0,24.37,24.39,23.99,24.0,327500.0
2008-07-14 10:00:00,24.0,24.04,23.86,23.91,334100.0,24.0,24.04,23.86,23.91,334100.0
2008-07-14 10:30:00,23.91,24.02,23.78,24.01,530300.0,23.91,24.02,23.78,24.01,530300.0
2008-07-14 11:00:00,24.01,24.04,23.85,23.9,439900.0,24.01,24.04,23.85,23.9,439900.0
2008-07-14 11:30:00,23.9,23.94,23.77,23.86,306200.0,23.9,23.94,23.77,23.86,306200.0
2008-07-14 12:00:00,23.84,23.91,23.79,23.89,179400.0,23.84,23.91,23.79,23.89,179400.0
2008-07-14 12:30:00,23.89,23.9,23.77,23.81,130700.0,23.89,23.9,23.77,23.81,130700.0
2008-07-14 13:00:00,23.81,23.83,23.77,23.82,203600.0,23.81,23.83,23.77,23.82,203600.0
2008-07-14 13:30:00,23.82,23.96,23.8,23.95,279800.0,23.82,23.96,23.8,23.95,279800.0
2008-07-14 14:00:00,23.95,24.03,23.89,23.9,101000.0,23.95,24.03,23.89,23.9,101000.0
2008-07-14 14:30:00,23.91,23.94,23.84,23.88,154600.0,23.91,23.94,23.84,23.88,154600.0
2008-07-14 15:00:00,23.88,24.0,23.82,23.9,221700.0,23.88,24.0,23.82,23.9,221700.0
2008-07-14 15:30:00,23.91,23.95,23.88,23.9,676400.0,23.91,23.95,23.88,23.9,676400.0
2008-07-15 09:30:00,23.89,23.98,23.75,23.77,138600.0,23.89,23.98,23.75,23.77,138600.0
2008-07-15 10:00:00,23.75,23.82,23.58,23.65,145400.0,23.75,23.82,23.58,23.65,145400.0
2008-07-15 10:30:00,23.64,23.79,23.56,23.66,120500.0,23.64,23.79,23.56,23.66,120500.0
2008-07-15 11:00:00,23.66,23.88,23.65,23.7,121200.0,23.66,23.88,23.65,23.7,121200.0
2008-07-15 11:30:00,23.7,23.78,23.59,23.73,72500.0,23.7,23.78,23.59,23.73,72500.0
2008-07-15 12:00:00,23.72,23.87,23.68,23.83,88700.0,23.72,23.87,23.68,23.83,88700.0
2008-07-15 12:30:00,23.83,24.01,23.82,23.92,77500.0,23.83,24.01,23.82,23.92,77500.0
2008-07-15 13:00:00,23.94,24.03,23.85,23.88,70100.0,23.94,24.03,23.85,23.88,70100.0
2008-07-15 13:30:00,23.88,24.04,23.86,23.95,43500.0,23.88,24.04,23.86,23.95,43500.0
2008-07-15 14:00:00,23.96,24.02,23.86,23.91,80500.0,23.96,24.02,23.86,23.91,80500.0
2008-07-15 14:30:00,23.91,24.07,23.91,23.99,70500.0,23.91,24.07,23.91,23.99,70500.0
2008-07-15 15:00:00,23.99,24.13,23.96,23.96,86300.0,23.99,24.13,23.96,23.96,86300.0
2008-07-15 15:30:00,23.96,24.02,23.87,23.93,186200.0,23.96,24.02,23.87,23.93,186200.0
2008-07-16 09:30:00,23.96,23.97,23.33,23.54,101300.0,23.96,23.97,23.33,23.54,101300.0
2008-07-16 10:00:00,23.54,23.55,23.24,23.35,148900.0,23.54,23.55,23.24,23.35,148900.0
2008-07-16 10:30:00,23.34,23.77,23.29,23.75,108000.0,23.34,23.77,23.29,23.75,108000.0
2008-07-16 11:00:00,23.76,23.96,23.73,23.9,112700.0,23.76,23.96,23.73,23.9,112700.0
2008-07-16 11:30:00,23.9,23.91,23.78,23.82,48400.0,23.9,23.91,23.78,23.82,48400.0
2008-07-16 12:00:00,23.82,23.87,23.73,23.86,56500.0,23.82,23.87,23.73,23.86,56500.0
2008-07-16 12:30:00,23.87,23.88,23.81,23.86,47800.0,23.87,23.88,23.81,23.86,47800.0
2008-07-16 13:00:00,23.86,24.04,23.85,24.02,92400.0,23.86,24.04,23.85,24.02,92400.0
2008-07-16 13:30:00,24.02,24.04,23.98,24.01,58400.0,24.02,24.04,23.98,24.01,58400.0
2008-07-16 14:00:00,23.99,24.1,23.9,24.07,103500.0,23.99,24.1,23.9,24.07,103500.0
2008-07-16 14:30:00,24.07,24.2,24.0,24.18,136800.0,24.07,24.2,24.0,24.18,136800.0
2008-07-16 15:00:00,24.18,24.23,24.07,24.23,140700.0,24.18,24.23,24.07,24.23,140700.0
2008-07-16 15:30:00,24.23,24.29,24.12,24.22,170400.0,24.23,24.29,24.12,24.22,170400.0
2008-07-17 09:30:00,24.17,24.33,24.01,24.02,58300.0,24.17,24.33,24.01,24.02,58300.0
2008-07-17 10:00:00,24.01,24.11,23.87,24.02,33400.0,24.01,24.11,23.87,24.02,33400.0
2008-07-17 10:30:00,24.03,24.21,23.98,24.13,52800.0,24.03,24.21,23.98,24.13,52800.0
2008-07-17 11:00:00,24.12,24.22,23.95,24.18,40200.0,24.12,24.22,23.95,24.18,40200.0
2008-07-17 11:30:00,24.17,24.31,24.13,24.31,25500.0,24.17,24.31,24.13,24.31,25500.0
2008-07-17 12:00:00,24.29,24.29,24.2,24.24,15600.0,24.29,24.29,24.2,24.24,15600.0
2008-07-17 12:30:00,24.24,24.27,24.16,24.27,21400.0,24.24,24.27,24.16,24.27,21400.0
2008-07-17 13:00:00,24.26,24.48,24.23,24.48,44000.0,24.26,24.48,24.23,24.48,44000.0
2008-07-17 13:30:00,24.48,24.62,24.48,24.6,53300.0,24.48,24.62,24.48,24.6,53300.0
2008-07-17 14:00:00,24.6,24.65,24.54,24.64,45400.0,24.6,24.65,24.54,24.64,45400.0
2008-07-17 14:30:00,24.63,24.64,24.59,24.6,43700.0,24.63,24.64,24.59,24.6,43700.0
2008-07-17 15:00:00,24.59,24.68,24.56,24.58,63600.0,24.59,24.68,24.56,24.58,63600.0
2008-07-17 15:30:00,24.57,24.58,24.42,24.54,121400.0,24.57,24.58,24.42,24.54,121400.0
2008-07-18 09:30:00,24.58,24.69,24.46,24.46,87000.0,24.58,24.69,24.46,24.46,87000.0
2008-07-18 10:00:00,24.46,24.54,24.3,24.5,57200.0,24.46,24.54,24.3,24.5,57200.0
2008-07-18 10:30:00,24.51,24.6,24.35,24.51,46700.0,24.51,24.6,24.35,24.51,46700.0
2008-07-18 11:00:00,24.52,24.7,24.46,24.65,61100.0,24.52,24.7,24.46,24.65,61100.0
2008-07-18 11:30:00,24.63,24.66,24.57,24.6,37700.0,24.63,24.66,24.57,24.6,37700.0
2008-07-18 12:00:00,24.62,24.64,24.43,24.52,33800.0,24.62,24.64,24.43,24.52,33800.0
2008-07-18 12:30:00,24.52,24.56,24.49,24.53,96800.0,24.52,24.56,24.49,24.53,96800.0
2008-07-18 13:00:00,24.53,24.69,24.53,24.69,54200.0,24.53,24.69,24.53,24.69,54200.0
2008-07-18 13:30:00,24.69,24.76,24.59,24.59,61500.0,24.69,24.76,24.59,24.59,61500.0
2008-07-18 14:00:00,24.59,24.62,24.51,24.55,59200.0,24.59,24.62,24.51,24.55,59200.0
2008-07-18 14:30:00,24.55,24.56,24.48,24.53,70900.0,24.55,24.56,24.48,24.53,70900.0
2008-07-18 15:00:00,24.54,24.57,24.49,24.49,135500.0,24.54,24.57,24.49,24.49,135500.0
2008-07-18 15:30:00,24.5,24.61,24.49,24.51,253000.0,24.5,24.61,24.49,24.51,253000.0
2008-07-21 09:30:00,24.54,24.59,24.33,24.48,31900.0,24.54,24.59,24.33,24.48,31900.0
2008-07-21 10:00:00,24.51,24.55,24.29,24.29,55700.0,24.51,24.55,24.29,24.29,55700.0
2008-07-21 10:30:00,24.31,24.41,24.26,24.38,44900.0,24.31,24.41,24.26,24.38,44900.0
2008-07-21 11:00:00,24.38,24.45,24.31,24.4,42000.0,24.38,24.45,24.31,24.4,42000.0
2008-07-21 11:30:00,24.39,24.39,24.17,24.2,57400.0,24.39,24.39,24.17,24.2,57400.0
2008-07-21 12:00:00,24.2,24.23,24.12,24.19,44700.0,24.2,24.23,24.12,24.19,44700.0
2008-07-21 12:30:00,24.21,24.23,24.1,24.11,11700.0,24.21,24.23,24.1,24.11,11700.0
2008-07-21 13:00:00,24.11,24.18,24.08,24.16,28800.0,24.11,24.18,24.08,24.16,28800.0
2008-07-21 13:30:00,24.16,24.23,24.16,24.22,31200.0,24.16,24.23,24.16,24.22,31200.0
2008-07-21 14:00:00,24.22,24.23,24.11,24.13,44800.0,24.22,24.23,24.11,24.13,44800.0
2008-07-21 14:30:00,24.14,24.16,24.08,24.14,29000.0,24.14,24.16,24.08,24.14,29000.0
2008-07-21 15:00:00,24.14,24.21,24.1,24.2,55400.0,24.14,24.21,24.1,24.2,55400.0
2008-07-21 15:30:00,24.19,24.25,24.17,24.25,75500.0,24.19,24.25,24.17,24.25,75500.0
2008-07-22 09:30:00,24.05,24.19,23.9,24.11,91900.0,24.05,24.19,23.9,24.11,91900.0
2008-07-22 10:00:00,24.11,24.27,24.1,24.1,136900.0,24.11,24.27,24.1,24.1,136900.0
2008-07-22 10:30:00,24.11,24.11,23.85,23.85,84600.0,24.11,24.11,23.85,23.85,84600.0
2008-07-22 11:00:00,23.85,24.01,23.82,24.01,101500.0,23.85,24.01,23.82,24.01,101500.0
2008-07-22 11:30:00,24.01,24.09,24.0,24.06,63100.0,24.01,24.09,24.0,24.06,63100.0
2008-07-22 12:00:00,24.06,24.11,24.01,24.11,83200.0,24.06,24.11,24.01,24.11,83200.0
2008-07-22 12:30:00,24.11,24.26,24.11,24.25,117400.0,24.11,24.26,24.11,24.25,117400.0
2008-07-22 13:00:00,24.25,24.26,24.19,24.21,81500.0,24.25,24.26,24.19,24.21,81500.0
2008-07-22 13:30:00,24.2,24.21,24.15,24.2,45500.0,24.2,24.21,24.15,24.2,45500.0
2008-07-22 14:00:00,24.2,24.22,24.11,24.17,106900.0,24.2,24.22,24.11,24.17,106900.0
2008-07-22 14:30:00,24.17,24.18,24.06,24.08,79200.0,24.17,24.18,24.06,24.08,79200.0
2008-07-22 15:00:00,24.1,24.1,23.99,24.04,171200.0,24.1,24.1,23.99,24.04,171200.0
2008-07-22 15:30:00,24.04,24.11,24.01,24.1,277700.0,24.04,24.11,24.01,24.1,277700.0
2008-07-23 09:30:00,24.18,24.34,24.08,24.21,95000.0,24.18,24.34,24.08,24.21,95000.0
2008-07-23 10:00:00,24.21,24.65,24.21,24.58,46800.0,24.21,24.65,24.21,24.58,46800.0
2008-07-23 10:30:00,24.57,24.74,24.57,24.66,38300.0,24.57,24.74,24.57,24.66,38300.0
2008-07-23 11:00:00,24.67,24.69,24.51,24.67,29100.0,24.67,24.69,24.51,24.67,29100.0
2008-07-23 11:30:00,24.67,24.71,24.51,24.51,44100.0,24.67,24.71,24.51,24.51,44100.0
2008-07-23 12:00:00,24.51,24.54,24.37,24.43,42800.0,24.51,24.54,24.37,24.43,42800.0
2008-07-23 12:30:00,24.43,24.5,24.39,24.39,44300.0,24.43,24.5,24.39,24.39,44300.0
2008-07-23 13:00:00,24.39,24.4,24.32,24.32,44900.0,24.39,24.4,24.32,24.32,44900.0
2008-07-23 13:30:00,24.31,24.44,24.22,24.24,75600.0,24.31,24.44,24.22,24.24,75600.0
2008-07-23 14:00:00,24.24,24.42,24.24,24.42,118900.0,24.24,24.42,24.24,24.42,118900.0
2008-07-23 14:30:00,24.42,24.51,24.42,24.42,118300.0,24.42,24.51,24.42,24.42,118300.0
2008-07-23 15:00:00,24.42,24.47,24.32,24.45,95600.0,24.42,24.47,24.32,24.45,95600.0
2008-07-23 15:30:00,24.45,24.49,24.42,24.45,107700.0,24.45,24.49,24.42,24.45,107700.0
2008-07-24 09:30:00,24.22,24.22,23.46,23.73,167700.0,24.22,24.22,23.46,23.73,167700.0
2008-07-24 10:00:00,23.72,23.76,23.5,23.76,140500.0,23.72,23.76,23.5,23.76,140500.0
2008-07-24 10:30:00,23.77,23.96,23.74,23.94,121100.0,23.77,23.96,23.74,23.94,121100.0
2008-07-24 11:00:00,23.94,24.03,23.92,24.0,118000.0,23.94,24.03,23.92,24.0,118000.0
2008-07-24 11:30:00,24.0,24.03,23.99,24.02,63300.0,24.0,24.03,23.99,24.02,63300.0
2008-07-24 12:00:00,24.01,24.02,23.78,23.78,56100.0,24.01,24.02,23.78,23.78,56100.0
2008-07-24 12:30:00,23.79,23.92,23.76,23.9,58600.0,23.79,23.92,23.76,23.9,58600.0
2008-07-24 13:00:00,23.9,24.09,23.85,24.05,84400.0,23.9,24.09,23.85,24.05,84400.0
2008-07-24 13:30:00,24.05,24.07,23.97,24.01,55500.0,24.05,24.07,23.97,24.01,55500.0
2008-07-24 14:00:00,24.0,24.03,23.91,24.01,77300.0,24.0,24.03,23.91,24.01,77300.0
2008-07-24 14:30:00,23.99,24.01,23.84,23.93,86000.0,23.99,24.01,23.84,23.93,86000.0
2008-07-24 15:00:00,23.93,24.01,23.85,23.86,90600.0,23.93,24.01,23.85,23.86,90600.0
2008-07-24 15:30:00,23.86,23.86,23.76,23.77,182500.0,23.86,23.86,23.76,23.77,182500.0
2008-07-25 09:30:00,23.86,24.09,23.76,24.0,67400.0,23.86,24.09,23.76,24.0,67400.0
2008-07-25 10:00:00,24.04,24.16,23.99,24.0,48000.0,24.04,24.16,23.99,24.0,48000.0
2008-07-25 10:30:00,24.0,24.06,23.94,24.04,53600.0,24.0,24.06,23.94,24.04,53600.0
2008-07-25 11:00:00,24.04,24.05,23.94,23.95,68700.0,24.04,24.05,23.94,23.95,68700.0
2008-07-25 11:30:00,23.96,24.0,23.94,23.95,29700.0,23.96,24.0,23.94,23.95,29700.0
2008-07-25 12:00:00,23.95,23.96,23.82,23.88,44400.0,23.95,23.96,23.82,23.88,44400.0
2008-07-25 12:30:00,23.87,23.9,23.82,23.87,18100.0,23.87,23.9,23.82,23.87,18100.0
2008-07-25 13:00:00,23.87,24.01,23.84,24.0,118000.0,23.87,24.01,23.84,24.0,118000.0
2008-07-25 13:30:00,24.0,24.03,23.88,23.91,46500.0,24.0,24.03,23.88,23.91,46500.0
2008-07-25 14:00:00,23.91,23.95,23.86,23.91,65700.0,23.91,23.95,23.86,23.91,65700.0
2008-07-25 14:30:00,23.91,24.0,23.91,24.0,51100.0,23.91,24.0,23.91,24.0,51100.0
2008-07-25 15:00:00,24.01,24.03,23.96,23.99,134300.0,24.01,24.03,23.96,23.99,134300.0
2008-07-25 15:30:00,24.0,24.05,23.92,24.01,103000.0,24.0,24.05,23.92,24.01,103000.0
2008-07-28 09:30:00,24.02,24.3,24.02,24.19,65500.0,24.02,24.3,24.02,24.19,65500.0
2008-07-28 10:00:00,24.19,24.23,24.08,24.11,60400.0,24.19,24.23,24.08,24.11,60400.0
2008-07-28 10:30:00,24.12,24.13,23.94,23.97,57900.0,24.12,24.13,23.94,23.97,57900.0
2008-07-28 11:00:00,23.96,23.96,23.82,23.89,41900.0,23.96,23.96,23.82,23.89,41900.0
2008-07-28 11:30:00,23.88,23.91,23.8,23.91,16700.0,23.88,23.91,23.8,23.91,16700.0
2008-07-28 12:00:00,23.9,23.95,23.88,23.89,28000.0,23.9,23.95,23.88,23.89,28000.0
2008-07-28 12:30:00,23.9,23.92,23.8,23.8,15200.0,23.9,23.92,23.8,23.8,15200.0
2008-07-28 13:00:00,23.8,23.87,23.77,23.85,14500.0,23.8,23.87,23.77,23.85,14500.0
2008-07-28 13:30:00,23.86,23.86,23.79,23.82,24100.0,23.86,23.86,23.79,23.82,24100.0
2008-07-28 14:00:00,23.83,23.85,23.76,23.76,17200.0,23.83,23.85,23.76,23.76,17200.0
2008-07-28 14:30:00,23.76,23.86,23.76,23.79,42000.0,23.76,23.86,23.76,23.79,42000.0
2008-07-28 15:00:00,23.8,23.84,23.76,23.76,65400.0,23.8,23.84,23.76,23.76,65400.0
2008-07-28 15:30:00,23.77,23.84,23.76,23.81,137100.0,23.77,23.84,23.76,23.81,137100.0
2008-07-29 09:30:00,23.89,24.03,23.83,24.02,49000.0,23.89,24.03,23.83,24.02,49000.0
2008-07-29 10:00:00,24.02,24.18,24.02,24.04,49500.0,24.02,24.18,24.02,24.04,49500.0
2008-07-29 10:30:00,24.03,24.16,24.03,24.15,67800.0,24.03,24.16,24.03,24.15,67800.0
2008-07-29 11:00:00,24.15,24.15,24.03,24.07,46800.0,24.15,24.15,24.03,24.07,46800.0
2008-07-29 11:30:00,24.07,24.14,24.05,24.13,30800.0,24.07,24.14,24.05,24.13,30800.0
2008-07-29 12:00:00,24.11,24.14,24.08,24.14,32300.0,24.11,24.14,24.08,24.14,32300.0
2008-07-29 12:30:00,24.13,24.13,24.01,24.02,22000.0,24.13,24.13,24.01,24.02,22000.0
2008-07-29 13:00:00,24.03,24.08,24.01,24.08,28400.0,24.03,24.08,24.01,24.08,28400.0
2008-07-29 13:30:00,24.09,24.16,24.06,24.07,21600.0,24.09,24.16,24.06,24.07,21600.0
2008-07-29 14:00:00,24.07,24.08,23.97,24.01,38300.0,24.07,24.08,23.97,24.01,38300.0
2008-07-29 14:30:00,24.01,24.05,23.9,24.02,42200.0,24.01,24.05,23.9,24.02,42200.0
2008-07-29 15:00:00,24.02,24.07,24.0,24.01,55600.0,24.02,24.07,24.0,24.01,55600.0
2008-07-29 15:30:00,24.01,24.05,23.96,24.02,99200.0,24.01,24.05,23.96,24.02,99200.0
2008-07-30 09:30:00,23.99,24.31,23.89,24.05,42000.0,23.99,24.31,23.89,24.05,42000.0
2008-07-30 10:00:00,24.05,24.19,24.03,24.17,29800.0,24.05,24.19,24.03,24.17,29800.0
2008-07-30 10:30:00,24.16,24.24,24.11,24.17,48800.0,24.16,24.24,24.11,24.17,48800.0
2008-07-30 11:00:00,24.17,24.25,24.16,24.22,47500.0,24.17,24.25,24.16,24.22,47500.0
2008-07-30 11:30:00,24.24,24.37,24.23,24.37,34900.0,24.24,24.37,24.23,24.37,34900.0
2008-07-30 12:00:00,24.36,24.37,24.26,24.28,37700.0,24.36,24.37,24.26,24.28,37700.0
2008-07-30 12:30:00,24.28,24.28,24.04,24.05,22800.0,24.28,24.28,24.04,24.05,22800.0
2008-07-30 13:00:00,24.05,24.08,23.93,24.06,34300.0,24.05,24.08,23.93,24.06,34300.0
2008-07-30 13:30:00,24.06,24.14,23.96,24.03,38500.0,24.06,24.14,23.96,24.03,38500.0
2008-07-30 14:00:00,24.05,24.13,24.03,24.12,43600.0,24.05,24.13,24.03,24.12,43600.0
2008-07-30 14:30:00,24.12,24.18,24.11,24.15,50500.0,24.12,24.18,24.11,24.15,50500.0
2008-07-30 15:00:00,24.15,24.2,24.04,24.19,75400.0,24.15,24.2,24.04,24.19,75400.0
2008-07-30 15:30:00,24.2,24.31,24.19,24.31,83700.0,24.2,24.31,24.19,24.31,83700.0
2008-07-31 09:30:00,24.1,24.5,24.1,24.4,83900.0,24.1,24.5,24.1,24.4,83900.0
2008-07-31 10:00:00,24.38,24.5,24.28,24.46,45700.0,24.38,24.5,24.28,24.46,45700.0
2008-07-31 10:30:00,24.45,24.45,24.3,24.38,48400.0,24.45,24.45,24.3,24.38,48400.0
2008-07-31 11:00:00,24.38,24.39,24.28,24.3,47200.0,24.38,24.39,24.28,24.3,47200.0
2008-07-31 11:30:00,24.29,24.3,24.13,24.17,52800.0,24.29,24.3,24.13,24.17,52800.0
2008-07-31 12:00:00,24.17,24.22,24.06,24.13,39700.0,24.17,24.22,24.06,24.13,39700.0
2008-07-31 12:30:00,24.13,24.22,24.07,24.08,40200.0,24.13,24.22,24.07,24.08,40200.0
2008-07-31 13:00:00,24.09,24.25,24.09,24.18,42300.0,24.09,24.25,24.09,24.18,42300.0
2008-07-31 13:30:00,24.18,24.26,24.16,24.18,32300.0,24.18,24.26,24.16,24.18,32300.0
2008-07-31 14:00:00,24.17,24.24,24.14,24.17,53800.0,24.17,24.24,24.14,24.17,53800.0
2008-07-31 14:30:00,24.17,24.27,24.14,24.21,68500.0,24.17,24.27,24.14,24.21,68500.0
2008-07-31 15:00:00,24.21,24.23,24.13,24.16,63500.0,24.21,24.23,24.13,24.16,63500.0
2008-07-31 15:30:00,24.17,24.17,24.02,24.02,138000.0,24.17,24.17,24.02,24.02,138000.0
2008-08-01 09:30:00,24.17,24.17,23.42,23.58,82700.0,24.17,24.17,23.42,23.58,82700.0
2008-08-01 10:00:00,23.59,23.71,23.5,23.59,75200.0,23.59,23.71,23.5,23.59,75200.0
2008-08-01 10:30:00,23.59,23.76,23.58,23.63,65800.0,23.59,23.76,23.58,23.63,65800.0
2008-08-01 11:00:00,23.63,23.67,23.58,23.6,60000.0,23.63,23.67,23.58,23.6,60000.0
2008-08-01 11:30:00,23.6,23.71,23.6,23.69,74200.0,23.6,23.71,23.6,23.69,74200.0
2008-08-01 12:00:00,23.69,23.7,23.6,23.63,54300.0,23.69,23.7,23.6,23.63,54300.0
2008-08-01 12:30:00,23.63,23.67,23.61,23.62,32600.0,23.63,23.67,23.61,23.62,32600.0
2008-08-01 13:00:00,23.63,23.76,23.63,23.72,43000.0,23.63,23.76,23.63,23.72,43000.0
2008-08-01 13:30:00,23.73,23.79,23.65,23.71,46700.0,23.73,23.79,23.65,23.71,46700.0
2008-08-01 14:00:00,23.73,23.73,23.62,23.65,62900.0,23.73,23.73,23.62,23.65,62900.0
2008-08-01 14:30:00,23.66,23.73,23.66,23.68,106200.0,23.66,23.73,23.66,23.68,106200.0
2008-08-01 15:00:00,23.69,23.75,23.61,23.72,148700.0,23.69,23.75,23.61,23.72,148700.0
2008-08-01 15:30:00,23.72,23.78,23.63,23.66,298500.0,23.72,23.78,23.63,23.66,298500.0
2008-08-04 09:30:00,23.58,23.74,23.37,23.38,46100.0,23.58,23.74,23.37,23.38,46100.0
2008-08-04 10:00:00,23.38,23.38,23.26,23.31,47400.0,23.38,23.38,23.26,23.31,47400.0
2008-08-04 10:30:00,23.31,23.35,23.26,23.31,45300.0,23.31,23.35,23.26,23.31,45300.0
2008-08-04 11:00:00,23.31,23.54,23.3,23.53,58400.0,23.31,23.54,23.3,23.53,58400.0
2008-08-04 11:30:00,23.53,23.8,23.53,23.77,77600.0,23.53,23.8,23.53,23.77,77600.0
2008-08-04 12:00:00,23.76,23.81,23.7,23.78,40600.0,23.76,23.81,23.7,23.78,40600.0
2008-08-04 12:30:00,23.78,23.81,23.72,23.72,32100.0,23.78,23.81,23.72,23.72,32100.0
2008-08-04 13:00:00,23.71,23.74,23.67,23.68,28600.0,23.71,23.74,23.67,23.68,28600.0
2008-08-04 13:30:00,23.68,23.74,23.68,23.74,28700.0,23.68,23.74,23.68,23.74,28700.0
2008-08-04 14:00:00,23.75,23.84,23.72,23.84,55900.0,23.75,23.84,23.72,23.84,55900.0
2008-08-04 14:30:00,23.84,23.92,23.83,23.92,47700.0,23.84,23.92,23.83,23.92,47700.0
2008-08-04 15:00:00,23.92,23.94,23.88,23.89,55800.0,23.92,23.94,23.88,23.89,55800.0
2008-08-04 15:30:00,23.88,23.89,23.79,23.84,177500.0,23.88,23.89,23.79,23.84,177500.0
2008-08-05 09:30:00,24.0,24.0,23.83,23.89,64800.0,24.0,24.0,23.83,23.89,64800.0
2008-08-05 10:00:00,23.9,23.97,23.89,23.9,83500.0,23.9,23.97,23.89,23.9,83500.0
2008-08-05 10:30:00,23.9,23.93,23.88,23.93,49700.0,23.9,23.93,23.88,23.93,49700.0
2008-08-05 11:00:00,23.93,24.03,23.92,24.03,44900.0,23.93,24.03,23.92,24.03,44900.0
2008-08-05 11:30:00,24.03,24.05,23.99,24.01,48900.0,24.03,24.05,23.99,24.01,48900.0
2008-08-05 12:00:00,24.01,24.05,23.99,24.03,41300.0,24.01,24.05,23.99,24.03,41300.0
2008-08-05 12:30:00,24.02,24.11,24.02,24.1,28900.0,24.02,24.11,24.02,24.1,28900.0
2008-08-05 13:00:00,24.1,24.14,24.09,24.14,19500.0,24.1,24.14,24.09,24.14,19500.0
2008-08-05 13:30:00,24.14,24.17,24.12,24.16,28500.0,24.14,24.17,24.12,24.16,28500.0
2008-08-05 14:00:00,24.17,24.23,24.08,24.22,78400.0,24.17,24.23,24.08,24.22,78400.0
2008-08-05 14:30:00,24.24,24.39,24.22,24.29,86500.0,24.24,24.39,24.22,24.29,86500.0
2008-08-05 15:00:00,24.3,24.35,24.26,24.28,81600.0,24.3,24.35,24.26,24.28,81600.0
2008-08-05 15:30:00,24.29,24.46,24.28,24.45,113900.0,24.29,24.46,24.28,24.45,113900.0
2008-08-06 09:30:00,24.36,24.5,24.29,24.45,49500.0,24.36,24.5,24.29,24.45,49500.0
2008-08-06 10:00:00,24.45,24.49,24.4,24.47,63000.0,24.45,24.49,24.4,24.47,63000.0
2008-08-06 10:30:00,24.47,24.49,24.35,24.41,42900.0,24.47,24.49,24.35,24.41,42900.0
2008-08-06 11:00:00,24.41,24.6,24.38,24.56,72700.0,24.41,24.6,24.38,24.56,72700.0
2008-08-06 11:30:00,24.57,24.63,24.5,24.56,59900.0,24.57,24.63,24.5,24.56,59900.0
2008-08-06 12:00:00,24.56,24.74,24.55,24.71,67700.0,24.56,24.74,24.55,24.71,67700.0
2008-08-06 12:30:00,24.72,24.81,24.69,24.75,61200.0,24.72,24.81,24.69,24.75,61200.0
2008-08-06 13:00:00,24.75,24.87,24.75,24.82,57400.0,24.75,24.87,24.75,24.82,57400.0
2008-08-06 13:30:00,24.83,24.87,24.76,24.78,63000.0,24.83,24.87,24.76,24.78,63000.0
2008-08-06 14:00:00,24.77,24.87,24.77,24.85,44900.0,24.77,24.87,24.77,24.85,44900.0
2008-08-06 14:30:00,24.86,24.95,24.85,24.91,89100.0,24.86,24.95,24.85,24.91,89100.0
2008-08-06 15:00:00,24.92,24.93,24.86,24.87,54100.0,24.92,24.93,24.86,24.87,54100.0
2008-08-06 15:30:00,24.87,24.9,24.84,24.9,94900.0,24.87,24.9,24.84,24.9,94900.0
2008-08-07 09:30:00,24.76,24.91,24.66,24.9,46800.0,24.76,24.91,24.66,24.9,46800.0
2008-08-07 10:00:00,24.9,24.93,24.75,24.78,72600.0,24.9,24.93,24.75,24.78,72600.0
2008-08-07 10:30:00,24.78,24.83,24.69,24.71,53200.0,24.78,24.83,24.69,24.71,53200.0
2008-08-07 11:00:00,24.71,24.74,24.54,24.55,111000.0,24.71,24.74,24.54,24.55,111000.0
2008-08-07 11:30:00,24.55,24.66,24.5,24.61,121500.0,24.55,24.66,24.5,24.61,121500.0
2008-08-07 12:00:00,24.61,24.63,24.51,24.63,59100.0,24.61,24.63,24.51,24.63,59100.0
2008-08-07 12:30:00,24.61,24.67,24.6,24.6,117900.0,24.61,24.67,24.6,24.6,117900.0
2008-08-07 13:00:00,24.6,24.64,24.58,24.61,58300.0,24.6,24.64,24.58,24.61,58300.0
2008-08-07 13:30:00,24.62,24.65,24.56,24.57,75300.0,24.62,24.65,24.56,24.57,75300.0
2008-08-07 14:00:00,24.56,24.63,24.56,24.57,80200.0,24.56,24.63,24.56,24.57,80200.0
2008-08-07 14:30:00,24.59,24.61,24.51,24.54,60100.0,24.59,24.61,24.51,24.54,60100.0
2008-08-07 15:00:00,24.53,24.56,24.46,24.48,86100.0,24.53,24.56,24.46,24.48,86100.0
2008-08-07 15:30:00,24.49,24.5,24.33,24.43,160100.0,24.49,24.5,24.33,24.43,160100.0
2008-08-08 09:30:00,24.36,24.59,24.26,24.54,59800.0,24.36,24.59,24.26,24.54,59800.0
2008-08-08 10:00:00,24.53,24.93,24.53,24.89,58100.0,24.53,24.93,24.53,24.89,58100.0
2008-08-08 10:30:00,24.88,24.9,24.74,24.77,42200.0,24.88,24.9,24.74,24.77,42200.0
2008-08-08 11:00:00,24.78,24.88,24.73,24.79,52700.0,24.78,24.88,24.73,24.79,52700.0
2008-08-08 11:30:00,24.79,24.88,24.79,24.85,33900.0,24.79,24.88,24.79,24.85,33900.0
2008-08-08 12:00:00,24.85,24.95,24.85,24.91,42500.0,24.85,24.95,24.85,24.91,42500.0
2008-08-08 12:30:00,24.9,24.91,24.82,24.83,34900.0,24.9,24.91,24.82,24.83,34900.0
2008-08-08 13:00:00,24.82,24.83,24.69,24.73,69600.0,24.82,24.83,24.69,24.73,69600.0
2008-08-08 13:30:00,24.74,24.77,24.67,24.68,101000.0,24.74,24.77,24.67,24.68,101000.0
2008-08-08 14:00:00,24.68,24.7,24.66,24.69,77300.0,24.68,24.7,24.66,24.69,77300.0
2008-08-08 14:30:00,24.69,24.71,24.67,24.67,93800.0,24.69,24.71,24.67,24.67,93800.0
2008-08-08 15:00:00,24.67,24.74,24.57,24.59,107900.0,24.67,24.74,24.57,24.59,107900.0
2008-08-08 15:30:00,24.59,24.65,24.49,24.5,358900.0,24.59,24.65,24.49,24.5,358900.0
2008-08-11 09:30:00,24.68,24.71,24.5,24.6,100000.0,24.68,24.71,24.5,24.6,100000.0
2008-08-11 10:00:00,24.61,24.62,24.47,24.5,185500.0,24.61,24.62,24.47,24.5,185500.0
2008-08-11 10:30:00,24.5,24.5,24.48,24.49,115400.0,24.5,24.5,24.48,24.49,115400.0
2008-08-11 11:00:00,24.49,24.49,24.46,24.47,110500.0,24.49,24.49,24.46,24.47,110500.0
2008-08-11 11:30:00,24.47,24.47,24.33,24.35,195000.0,24.47,24.47,24.33,24.35,195000.0
2008-08-11 12:00:00,24.35,24.43,24.33,24.43,170100.0,24.35,24.43,24.33,24.43,170100.0
2008-08-11 12:30:00,24.43,24.46,24.42,24.45,115500.0,24.43,24.46,24.42,24.45,115500.0
2008-08-11 13:00:00,24.44,24.45,24.42,24.42,85400.0,24.44,24.45,24.42,24.42,85400.0
2008-08-11 13:30:00,24.43,24.61,24.43,24.57,111400.0,24.43,24.61,24.43,24.57,111400.0
2008-08-11 14:00:00,24.57,24.58,24.4,24.4,107400.0,24.57,24.58,24.4,24.4,107400.0
2008-08-11 14:30:00,24.4,24.41,24.25,24.29,126400.0,24.4,24.41,24.25,24.29,126400.0
2008-08-11 15:00:00,24.3,24.44,24.3,24.43,121700.0,24.3,24.44,24.3,24.43,121700.0
2008-08-11 15:30:00,24.44,24.5,24.4,24.43,282300.0,24.44,24.5,24.4,24.43,282300.0
2008-08-12 09:30:00,24.46,24.58,24.4,24.57,38900.0,24.46,24.58,24.4,24.57,38900.0
2008-08-12 10:00:00,24.56,24.67,24.54,24.56,53500.0,24.56,24.67,24.54,24.56,53500.0
2008-08-12 10:30:00,24.55,24.55,24.45,24.48,37600.0,24.55,24.55,24.45,24.48,37600.0
2008-08-12 11:00:00,24.47,24.69,24.47,24.68,53800.0,24.47,24.69,24.47,24.68,53800.0
2008-08-12 11:30:00,24.69,24.69,24.62,24.65,51800.0,24.69,24.69,24.62,24.65,51800.0
2008-08-12 12:00:00,24.65,24.68,24.62,24.68,36600.0,24.65,24.68,24.62,24.68,36600.0
2008-08-12 12:30:00,24.67,24.7,24.66,24.7,29000.0,24.67,24.7,24.66,24.7,29000.0
2008-08-12 13:00:00,24.7,24.72,24.69,24.71,46800.0,24.7,24.72,24.69,24.71,46800.0
2008-08-12 13:30:00,24.71,24.73,24.68,24.68,46300.0,24.71,24.73,24.68,24.68,46300.0
2008-08-12 14:00:00,24.68,24.77,24.68,24.77,52500.0,24.68,24.77,24.68,24.77,52500.0
2008-08-12 14:30:00,24.76,24.78,24.73,24.74,51000.0,24.76,24.78,24.73,24.74,51000.0
2008-08-12 15:00:00,24.74,24.74,24.61,24.71,92700.0,24.74,24.74,24.61,24.71,92700.0
2008-08-12 15:30:00,24.7,24.75,24.61,24.73,154900.0,24.7,24.75,24.61,24.73,154900.0
2008-08-13 09:30:00,24.68,24.99,24.59,24.74,77400.0,24.68,24.99,24.59,24.74,77400.0
2008-08-13 10:00:00,24.75,24.92,24.73,24.81,100200.0,24.75,24.92,24.73,24.81,100200.0
2008-08-13 10:30:00,24.8,24.8,24.68,24.75,63100.0,24.8,24.8,24.68,24.75,63100.0
2008-08-13 11:00:00,24.75,24.75,24.62,24.65,69100.0,24.75,24.75,24.62,24.65,69100.0
2008-08-13 11:30:00,24.65,24.66,24.54,24.56,80500.0,24.65,24.66,24.54,24.56,80500.0
2008-08-13 12:00:00,24.55,24.62,24.5,24.51,44300.0,24.55,24.62,24.5,24.51,44300.0
2008-08-13 12:30:00,24.51,24.53,24.44,24.45,30700.0,24.51,24.53,24.44,24.45,30700.0
2008-08-13 13:00:00,24.46,24.51,24.45,24.47,66900.0,24.46,24.51,24.45,24.47,66900.0
2008-08-13 13:30:00,24.46,24.5,24.46,24.46,59000.0,24.46,24.5,24.46,24.46,59000.0
2008-08-13 14:00:00,24.47,24.58,24.46,24.51,68300.0,24.47,24.58,24.46,24.51,68300.0
2008-08-13 14:30:00,24.51,24.73,24.51,24.73,70700.0,24.51,24.73,24.51,24.73,70700.0
2008-08-13 15:00:00,24.72,24.75,24.62,24.64,51400.0,24.72,24.75,24.62,24.64,51400.0
2008-08-13 15:30:00,24.63,24.65,24.58,24.65,81700.0,24.63,24.65,24.58,24.65,81700.0
2008-08-14 09:30:00,24.6,24.7,24.35,24.51,79700.0,24.6,24.7,24.35,24.51,79700.0
2008-08-14 10:00:00,24.5,24.54,24.31,24.47,73100.0,24.5,24.54,24.31,24.47,73100.0
2008-08-14 10:30:00,24.45,24.47,24.36,24.37,78700.0,24.45,24.47,24.36,24.37,78700.0
2008-08-14 11:00:00,24.38,24.47,24.36,24.45,157400.0,24.38,24.47,24.36,24.45,157400.0
2008-08-14 11:30:00,24.46,24.59,24.45,24.59,62600.0,24.46,24.59,24.45,24.59,62600.0
2008-08-14 12:00:00,24.58,24.69,24.58,24.62,71100.0,24.58,24.69,24.58,24.62,71100.0
2008-08-14 12:30:00,24.62,24.62,24.53,24.58,55800.0,24.62,24.62,24.53,24.58,55800.0
2008-08-14 13:00:00,24.58,24.66,24.57,24.65,40500.0,24.58,24.66,24.57,24.65,40500.0
2008-08-14 13:30:00,24.64,24.65,24.59,24.64,34600.0,24.64,24.65,24.59,24.64,34600.0
2008-08-14 14:00:00,24.64,24.66,24.6,24.63,60200.0,24.64,24.66,24.6,24.63,60200.0
2008-08-14 14:30:00,24.62,24.63,24.55,24.55,73600.0,24.62,24.63,24.55,24.55,73600.0
2008-08-14 15:00:00,24.56,24.64,24.52,24.62,68800.0,24.56,24.64,24.52,24.62,68800.0
2008-08-14 15:30:00,24.63,24.65,24.46,24.55,430300.0,24.63,24.65,24.46,24.55,430300.0
2008-08-15 09:30:00,24.7,24.9,24.6,24.65,82300.0,24.7,24.9,24.6,24.65,82300.0
2008-08-15 10:00:00,24.66,24.66,24.22,24.23,135200.0,24.66,24.66,24.22,24.23,135200.0
2008-08-15 10:30:00,24.23,24.49,24.23,24.49,77000.0,24.23,24.49,24.23,24.49,77000.0
2008-08-15 11:00:00,24.47,24.49,24.35,24.45,54400.0,24.47,24.49,24.35,24.45,54400.0
2008-08-15 11:30:00,24.45,24.5,24.38,24.43,60000.0,24.45,24.5,24.38,24.43,60000.0
2008-08-15 12:00:00,24.43,24.46,24.32,24.33,48200.0,24.43,24.46,24.32,24.33,48200.0
2008-08-15 12:30:00,24.34,24.53,24.33,24.36,103800.0,24.34,24.53,24.33,24.36,103800.0
2008-08-15 13:00:00,24.36,24.37,23.98,23.99,218900.0,24.36,24.37,23.98,23.99,218900.0
2008-08-15 13:30:00,23.99,24.07,23.98,24.03,131300.0,23.99,24.07,23.98,24.03,131300.0
2008-08-15 14:00:00,24.02,24.12,24.0,24.12,159100.0,24.02,24.12,24.0,24.12,159100.0
2008-08-15 14:30:00,24.11,24.15,24.07,24.15,94200.0,24.11,24.15,24.07,24.15,94200.0
2008-08-15 15:00:00,24.14,24.22,24.13,24.2,101700.0,24.14,24.22,24.13,24.2,101700.0
2008-08-15 15:30:00,24.21,24.21,24.09,24.1,162800.0,24.21,24.21,24.09,24.1,162800.0
2008-08-18 09:30:00,24.25,24.47,23.89,24.02,85500.0,24.25,24.47,23.89,24.02,85500.0
2008-08-18 10:00:00,24.01,24.04,23.69,23.76,117000.0,24.01,24.04,23.69,23.76,117000.0
2008-08-18 10:30:00,23.76,23.91,23.67,23.7,111400.0,23.76,23.91,23.67,23.7,111400.0
2008-08-18 11:00:00,23.7,23.91,23.69,23.74,105600.0,23.7,23.91,23.69,23.74,105600.0
2008-08-18 11:30:00,23.75,23.75,23.58,23.58,79800.0,23.75,23.75,23.58,23.58,79800.0
2008-08-18 12:00:00,23.58,23.76,23.54,23.76,69200.0,23.58,23.76,23.54,23.76,69200.0
2008-08-18 12:30:00,23.76,23.79,23.61,23.67,48300.0,23.76,23.79,23.61,23.67,48300.0
2008-08-18 13:00:00,23.67,23.83,23.67,23.8,42300.0,23.67,23.83,23.67,23.8,42300.0
2008-08-18 13:30:00,23.8,23.81,23.67,23.67,42300.0,23.8,23.81,23.67,23.67,42300.0
2008-08-18 14:00:00,23.67,23.75,23.65,23.68,67700.0,23.67,23.75,23.65,23.68,67700.0
2008-08-18 14:30:00,23.69,23.73,23.65,23.72,85900.0,23.69,23.73,23.65,23.72,85900.0
2008-08-18 15:00:00,23.72,23.84,23.67,23.77,91900.0,23.72,23.84,23.67,23.77,91900.0
2008-08-18 15:30:00,23.76,23.88,23.71,23.88,215500.0,23.76,23.88,23.71,23.88,215500.0
2008-08-19 09:30:00,23.7,23.73,23.52,23.63,79000.0,23.7,23.73,23.52,23.63,79000.0
2008-08-19 10:00:00,23.63,23.63,23.53,23.56,86600.0,23.63,23.63,23.53,23.56,86600.0
2008-08-19 10:30:00,23.56,23.57,23.51,23.54,83000.0,23.56,23.57,23.51,23.54,83000.0
2008-08-19 11:00:00,23.54,23.55,23.51,23.55,69200.0,23.54,23.55,23.51,23.55,69200.0
2008-08-19 11:30:00,23.54,23.58,23.51,23.51,59800.0,23.54,23.58,23.51,23.51,59800.0
2008-08-19 12:00:00,23.5,23.52,23.44,23.51,151800.0,23.5,23.52,23.44,23.51,151800.0
2008-08-19 12:30:00,23.52,23.55,23.49,23.51,34000.0,23.52,23.55,23.49,23.51,34000.0
2008-08-19 13:00:00,23.5,23.58,23.47,23.55,50800.0,23.5,23.58,23.47,23.55,50800.0
2008-08-19 13:30:00,23.54,23.6,23.49,23.51,52800.0,23.54,23.6,23.49,23.51,52800.0
2008-08-19 14:00:00,23.51,23.61,23.5,23.51,96400.0,23.51,23.61,23.5,23.51,96400.0
2008-08-19 14:30:00,23.52,23.53,23.47,23.52,55800.0,23.52,23.53,23.47,23.52,55800.0
2008-08-19 15:00:00,23.52,23.53,23.42,23.42,80300.0,23.52,23.53,23.42,23.42,80300.0
2008-08-19 15:30:00,23.42,23.43,23.28,23.32,226100.0,23.42,23.43,23.28,23.32,226100.0
2008-08-20 09:30:00,23.52,23.88,23.52,23.58,147400.0,23.52,23.88,23.52,23.58,147400.0
2008-08-20 10:00:00,23.57,23.86,23.54,23.83,180900.0,23.57,23.86,23.54,23.83,180900.0
2008-08-20 10:30:00,23.83,24.17,23.82,24.16,105100.0,23.83,24.17,23.82,24.16,105100.0
2008-08-20 11:00:00,24.15,24.16,23.89,23.9,83300.0,24.15,24.16,23.89,23.9,83300.0
2008-08-20 11:30:00,23.89,23.94,23.72,23.93,118800.0,23.89,23.94,23.72,23.93,118800.0
2008-08-20 12:00:00,23.94,24.03,23.93,24.0,123400.0,23.94,24.03,23.93,24.0,123400.0
2008-08-20 12:30:00,24.0,24.0,23.97,24.0,75300.0,24.0,24.0,23.97,24.0,75300.0
2008-08-20 13:00:00,24.0,24.11,23.98,24.1,112400.0,24.0,24.11,23.98,24.1,112400.0
2008-08-20 13:30:00,24.09,24.18,24.07,24.17,76600.0,24.09,24.18,24.07,24.17,76600.0
2008-08-20 14:00:00,24.16,24.16,23.97,24.07,148600.0,24.16,24.16,23.97,24.07,148600.0
2008-08-20 14:30:00,24.07,24.11,24.03,24.11,154000.0,24.07,24.11,24.03,24.11,154000.0
2008-08-20 15:00:00,24.1,24.17,24.03,24.1,254800.0,24.1,24.17,24.03,24.1,254800.0
2008-08-20 15:30:00,24.1,24.27,23.98,24.15,511100.0,24.1,24.27,23.98,24.15,511100.0
2008-08-21 09:30:00,20.54,20.93,19.59,20.08,1866600.0,20.54,20.93,19.59,20.08,1866600.0
2008-08-21 10:00:00,20.09,21.73,20.0,21.24,1361400.0,20.09,21.73,20.0,21.24,1361400.0
2008-08-21 10:30:00,21.24,21.41,20.87,21.03,629700.0,21.24,21.41,20.87,21.03,629700.0
2008-08-21 11:00:00,21.03,22.1,21.02,21.91,510800.0,21.03,22.1,21.02,21.91,510800.0
2008-08-21 11:30:00,21.91,21.91,21.32,21.6,303100.0,21.91,21.91,21.32,21.6,303100.0
2008-08-21 12:00:00,21.6,21.7,21.36,21.4,181200.0,21.6,21.7,21.36,21.4,181200.0
2008-08-21 12:30:00,21.4,21.67,21.3,21.56,99300.0,21.4,21.67,21.3,21.56,99300.0
2008-08-21 13:00:00,21.57,21.63,21.4,21.48,114800.0,21.57,21.63,21.4,21.48,114800.0
2008-08-21 13:30:00,21.48,22.02,21.48,21.98,327800.0,21.48,22.02,21.48,21.98,327800.0
2008-08-21 14:00:00,21.98,21.99,21.71,21.74,301500.0,21.98,21.99,21.71,21.74,301500.0
2008-08-21 14:30:00,21.74,21.87,21.55,21.58,180500.0,21.74,21.87,21.55,21.58,180500.0
2008-08-21 15:00:00,21.59,21.72,21.56,21.56,199900.0,21.59,21.72,21.56,21.56,199900.0
2008-08-21 15:30:00,21.56,21.61,21.27,21.27,616700.0,21.56,21.61,21.27,21.27,616700.0
2008-08-22 09:30:00,21.35,21.4,21.14,21.24,408800.0,21.35,21.4,21.14,21.24,408800.0
2008-08-22 10:00:00,21.25,21.44,21.21,21.26,180400.0,21.25,21.44,21.21,21.26,180400.0
2008-08-22 10:30:00,21.26,21.52,21.23,21.43,248500.0,21.26,21.52,21.23,21.43,248500.0
2008-08-22 11:00:00,21.43,21.43,21.25,21.33,138600.0,21.43,21.43,21.25,21.33,138600.0
2008-08-22 11:30:00,21.33,21.33,21.27,21.3,95100.0,21.33,21.33,21.27,21.3,95100.0
2008-08-22 12:00:00,21.3,21.31,21.21,21.26,100300.0,21.3,21.31,21.21,21.26,100300.0
2008-08-22 12:30:00,21.26,21.35,21.25,21.34,96700.0,21.26,21.35,21.25,21.34,96700.0
2008-08-22 13:00:00,21.34,21.37,21.33,21.37,65300.0,21.34,21.37,21.33,21.37,65300.0
2008-08-22 13:30:00,21.37,21.4,21.37,21.39,59700.0,21.37,21.4,21.37,21.39,59700.0
2008-08-22 14:00:00,21.4,21.44,21.37,21.38,131200.0,21.4,21.44,21.37,21.38,131200.0
2008-08-22 14:30:00,21.39,21.41,21.38,21.4,95500.0,21.39,21.41,21.38,21.4,95500.0
2008-08-22 15:00:00,21.4,21.4,21.39,21.39,79000.0,21.4,21.4,21.39,21.39,79000.0
2008-08-22 15:30:00,21.39,21.99,21.29,21.94,825400.0,21.39,21.99,21.29,21.94,825400.0
2008-08-25 09:30:00,21.7,21.78,21.45,21.47,251200.0,21.7,21.78,21.45,21.47,251200.0
2008-08-25 10:00:00,21.48,21.64,21.45,21.6,158200.0,21.48,21.64,21.45,21.6,158200.0
2008-08-25 10:30:00,21.6,21.61,21.45,21.52,166900.0,21.6,21.61,21.45,21.52,166900.0
2008-08-25 11:00:00,21.51,21.52,21.35,21.38,130500.0,21.51,21.52,21.35,21.38,130500.0
2008-08-25 11:30:00,21.38,21.38,21.24,21.25,97500.0,21.38,21.38,21.24,21.25,97500.0
2008-08-25 12:00:00,21.24,21.28,21.23,21.26,90400.0,21.24,21.28,21.23,21.26,90400.0
2008-08-25 12:30:00,21.26,21.3,21.22,21.29,72400.0,21.26,21.3,21.22,21.29,72400.0
2008-08-25 13:00:00,21.28,21.32,21.25,21.29,70000.0,21.28,21.32,21.25,21.29,70000.0
2008-08-25 13:30:00,21.3,21.3,21.24,21.27,60100.0,21.3,21.3,21.24,21.27,60100.0
2008-08-25 14:00:00,21.26,21.28,21.22,21.27,89700.0,21.26,21.28,21.22,21.27,89700.0
2008-08-25 14:30:00,21.27,21.32,21.25,21.28,90400.0,21.27,21.32,21.25,21.28,90400.0
2008-08-25 15:00:00,21.28,21.29,21.21,21.22,118200.0,21.28,21.29,21.21,21.22,118200.0
2008-08-25 15:30:00,21.22,21.23,21.15,21.18,252500.0,21.22,21.23,21.15,21.18,252500.0
2008-08-26 09:30:00,21.25,21.42,21.1,21.27,134600.0,21.25,21.42,21.1,21.27,134600.0
2008-08-26 10:00:00,21.27,21.37,21.24,21.3,84200.0,21.27,21.37,21.24,21.3,84200.0
2008-08-26 10:30:00,21.3,21.42,21.3,21.4,69500.0,21.3,21.42,21.3,21.4,69500.0
2008-08-26 11:00:00,21.4,21.46,21.27,21.3,102400.0,21.4,21.46,21.27,21.3,102400.0
2008-08-26 11:30:00,21.3,21.3,21.23,21.3,87600.0,21.3,21.3,21.23,21.3,87600.0
2008-08-26 12:00:00,21.29,21.32,21.25,21.27,86500.0,21.29,21.32,21.25,21.27,86500.0
2008-08-26 12:30:00,21.27,21.3,21.25,21.26,53100.0,21.27,21.3,21.25,21.26,53100.0
2008-08-26 13:00:00,21.26,21.29,21.25,21.28,33700.0,21.26,21.29,21.25,21.28,33700.0
2008-08-26 13:30:00,21.29,21.29,21.24,21.28,64400.0,21.29,21.29,21.24,21.28,64400.0
2008-08-26 14:00:00,21.27,21.27,21.11,21.11,193000.0,21.27,21.27,21.11,21.11,193000.0
2008-08-26 14:30:00,21.11,21.15,21.11,21.13,82100.0,21.11,21.15,21.11,21.13,82100.0
2008-08-26 15:00:00,21.13,21.25,21.13,21.23,96900.0,21.13,21.25,21.13,21.23,96900.0
2008-08-26 15:30:00,21.24,21.26,21.19,21.23,234900.0,21.24,21.26,21.19,21.23,234900.0
2008-08-27 09:30:00,21.24,21.33,21.19,21.25,84300.0,21.24,21.33,21.19,21.25,84300.0
2008-08-27 10:00:00,21.24,21.4,21.22,21.36,152900.0,21.24,21.4,21.22,21.36,152900.0
2008-08-27 10:30:00,21.37,21.43,21.31,21.4,126900.0,21.37,21.43,21.31,21.4,126900.0
2008-08-27 11:00:00,21.4,21.57,21.39,21.45,129100.0,21.4,21.57,21.39,21.45,129100.0
2008-08-27 11:30:00,21.45,21.51,21.38,21.4,92700.0,21.45,21.51,21.38,21.4,92700.0
2008-08-27 12:00:00,21.4,21.6,21.4,21.57,81500.0,21.4,21.6,21.4,21.57,81500.0
2008-08-27 12:30:00,21.57,21.64,21.56,21.63,47900.0,21.57,21.64,21.56,21.63,47900.0
2008-08-27 13:00:00,21.63,21.64,21.55,21.57,31700.0,21.63,21.64,21.55,21.57,31700.0
2008-08-27 13:30:00,21.57,21.6,21.57,21.58,43100.0,21.57,21.6,21.57,21.58,43100.0
2008-08-27 14:00:00,21.57,21.62,21.57,21.6,78700.0,21.57,21.62,21.57,21.6,78700.0
2008-08-27 14:30:00,21.6,21.6,21.55,21.56,82200.0,21.6,21.6,21.55,21.56,82200.0
2008-08-27 15:00:00,21.55,21.56,21.45,21.45,106000.0,21.55,21.56,21.45,21.45,106000.0
2008-08-27 15:30:00,21.45,21.57,21.41,21.55,317500.0,21.45,21.57,21.41,21.55,317500.0
2008-08-28 09:30:00,21.57,21.71,21.49,21.7,203800.0,21.57,21.71,21.49,21.7,203800.0
2008-08-28 10:00:00,21.71,21.72,21.61,21.64,111100.0,21.71,21.72,21.61,21.64,111100.0
2008-08-28 10:30:00,21.64,21.77,21.62,21.68,177400.0,21.64,21.77,21.62,21.68,177400.0
2008-08-28 11:00:00,21.69,21.71,21.63,21.64,65600.0,21.69,21.71,21.63,21.64,65600.0
2008-08-28 11:30:00,21.64,21.73,21.61,21.69,158700.0,21.64,21.73,21.61,21.69,158700.0
2008-08-28 12:00:00,21.69,21.7,21.6,21.6,92400.0,21.69,21.7,21.6,21.6,92400.0
2008-08-28 12:30:00,21.6,21.67,21.6,21.63,121400.0,21.6,21.67,21.6,21.63,121400.0
2008-08-28 13:00:00,21.63,21.67,21.63,21.67,42700.0,21.63,21.67,21.63,21.67,42700.0
2008-08-28 13:30:00,21.67,21.7,21.57,21.6,92500.0,21.67,21.7,21.57,21.6,92500.0
2008-08-28 14:00:00,21.6,21.6,21.59,21.59,100600.0,21.6,21.6,21.59,21.59,100600.0
2008-08-28 14:30:00,21.6,21.64,21.6,21.6,127500.0,21.6,21.64,21.6,21.6,127500.0
2008-08-28 15:00:00,21.61,21.63,21.6,21.61,102100.0,21.61,21.63,21.6,21.61,102100.0
2008-08-28 15:30:00,21.62,21.71,21.58,21.7,311400.0,21.62,21.71,21.58,21.7,311400.0
2008-08-29 09:30:00,21.72,21.78,21.34,21.35,78400.0,21.72,21.78,21.34,21.35,78400.0
2008-08-29 10:00:00,21.36,21.43,21.32,21.4,79900.0,21.36,21.43,21.32,21.4,79900.0
2008-08-29 10:30:00,21.4,21.41,21.3,21.38,184700.0,21.4,21.41,21.3,21.38,184700.0
2008-08-29 11:00:00,21.37,21.39,21.34,21.35,64800.0,21.37,21.39,21.34,21.35,64800.0
2008-08-29 11:30:00,21.34,21.38,21.34,21.37,95600.0,21.34,21.38,21.34,21.37,95600.0
2008-08-29 12:00:00,21.37,21.37,21.35,21.37,76000.0,21.37,21.37,21.35,21.37,76000.0
2008-08-29 12:30:00,21.36,21.48,21.36,21.44,96500.0,21.36,21.48,21.36,21.44,96500.0
2008-08-29 13:00:00,21.45,21.58,21.45,21.54,76500.0,21.45,21.58,21.45,21.54,76500.0
2008-08-29 13:30:00,21.53,21.54,21.48,21.49,72600.0,21.53,21.54,21.48,21.49,72600.0
2008-08-29 14:00:00,21.48,21.49,21.46,21.46,59200.0,21.48,21.49,21.46,21.46,59200.0
2008-08-29 14:30:00,21.47,21.53,21.46,21.52,68000.0,21.47,21.53,21.46,21.52,68000.0
2008-08-29 15:00:00,21.51,21.52,21.48,21.5,97700.0,21.51,21.52,21.48,21.5,97700.0
2008-08-29 15:30:00,21.5,21.6,21.49,21.53,432200.0,21.5,21.6,21.49,21.53,432200.0
2008-09-02 09:30:00,21.52,21.98,21.5,21.78,137700.0,21.52,21.98,21.5,21.78,137700.0
2008-09-02 10:00:00,21.78,21.83,21.58,21.63,100900.0,21.78,21.83,21.58,21.63,100900.0
2008-09-02 10:30:00,21.63,21.65,21.53,21.64,94100.0,21.63,21.65,21.53,21.64,94100.0
2008-09-02 11:00:00,21.64,21.76,21.63,21.65,99000.0,21.64,21.76,21.63,21.65,99000.0
2008-09-02 11:30:00,21.66,21.72,21.57,21.58,94400.0,21.66,21.72,21.57,21.58,94400.0
2008-09-02 12:00:00,21.58,21.67,21.42,21.45,86800.0,21.58,21.67,21.42,21.45,86800.0
2008-09-02 12:30:00,21.46,21.53,21.38,21.5,80400.0,21.46,21.53,21.38,21.5,80400.0
2008-09-02 13:00:00,21.49,21.5,21.37,21.4,48700.0,21.49,21.5,21.37,21.4,48700.0
2008-09-02 13:30:00,21.39,21.47,21.2,21.24,86200.0,21.39,21.47,21.2,21.24,86200.0
2008-09-02 14:00:00,21.24,21.27,21.19,21.2,94800.0,21.24,21.27,21.19,21.2,94800.0
2008-09-02 14:30:00,21.2,21.25,21.13,21.17,68300.0,21.2,21.25,21.13,21.17,68300.0
2008-09-02 15:00:00,21.18,21.21,21.13,21.21,78300.0,21.18,21.21,21.13,21.21,78300.0
2008-09-02 15:30:00,21.2,21.22,21.15,21.21,117600.0,21.2,21.22,21.15,21.21,117600.0
2008-09-03 09:30:00,21.11,21.39,21.11,21.34,99100.0,21.11,21.39,21.11,21.34,99100.0
2008-09-03 10:00:00,21.35,21.38,21.08,21.15,180500.0,21.35,21.38,21.08,21.15,180500.0
2008-09-03 10:30:00,21.15,21.3,21.15,21.29,134300.0,21.15,21.3,21.15,21.29,134300.0
2008-09-03 11:00:00,21.3,21.38,21.27,21.36,147300.0,21.3,21.38,21.27,21.36,147300.0
2008-09-03 11:30:00,21.36,21.42,21.21,21.23,144800.0,21.36,21.42,21.21,21.23,144800.0
2008-09-03 12:00:00,21.23,21.26,21.13,21.17,67900.0,21.23,21.26,21.13,21.17,67900.0
2008-09-03 12:30:00,21.17,21.18,21.15,21.17,31300.0,21.17,21.18,21.15,21.17,31300.0
2008-09-03 13:00:00,21.18,21.18,21.1,21.14,68100.0,21.18,21.18,21.1,21.14,68100.0
2008-09-03 13:30:00,21.14,21.15,21.11,21.13,124000.0,21.14,21.15,21.11,21.13,124000.0
2008-09-03 14:00:00,21.13,21.19,21.1,21.12,113900.0,21.13,21.19,21.1,21.12,113900.0
2008-09-03 14:30:00,21.12,21.14,21.07,21.07,126300.0,21.12,21.14,21.07,21.07,126300.0
2008-09-03 15:00:00,21.08,21.27,21.08,21.22,199700.0,21.08,21.27,21.08,21.22,199700.0
2008-09-03 15:30:00,21.22,21.29,21.19,21.2,224000.0,21.22,21.29,21.19,21.2,224000.0
2008-09-04 09:30:00,21.06,21.11,20.83,20.85,63100.0,21.06,21.11,20.83,20.85,63100.0
2008-09-04 10:00:00,20.86,20.96,20.83,20.9,58900.0,20.86,20.96,20.83,20.9,58900.0
2008-09-04 10:30:00,20.9,20.91,20.71,20.77,104500.0,20.9,20.91,20.71,20.77,104500.0
2008-09-04 11:00:00,20.77,20.77,20.64,20.66,118300.0,20.77,20.77,20.64,20.66,118300.0
2008-09-04 11:30:00,20.65,20.66,20.59,20.6,138000.0,20.65,20.66,20.59,20.6,138000.0
2008-09-04 12:00:00,20.61,20.64,20.53,20.62,161000.0,20.61,20.64,20.53,20.62,161000.0
2008-09-04 12:30:00,20.63,20.68,20.56,20.59,87800.0,20.63,20.68,20.56,20.59,87800.0
2008-09-04 13:00:00,20.59,20.73,20.59,20.65,81300.0,20.59,20.73,20.59,20.65,81300.0
2008-09-04 13:30:00,20.64,20.75,20.64,20.71,45100.0,20.64,20.75,20.64,20.71,45100.0
2008-09-04 14:00:00,20.72,20.72,20.62,20.65,59500.0,20.72,20.72,20.62,20.65,59500.0
2008-09-04 14:30:00,20.65,20.7,20.63,20.69,64400.0,20.65,20.7,20.63,20.69,64400.0
2008-09-04 15:00:00,20.7,20.75,20.62,20.68,73300.0,20.7,20.75,20.62,20.68,73300.0
2008-09-04 15:30:00,20.68,20.68,20.55,20.56,237700.0,20.68,20.68,20.55,20.56,237700.0
2008-09-05 09:30:00,20.43,20.71,20.36,20.52,127200.0,20.43,20.71,20.36,20.52,127200.0
2008-09-05 10:00:00,20.53,20.59,20.31,20.32,118600.0,20.53,20.59,20.31,20.32,118600.0
2008-09-05 10:30:00,20.3,20.39,20.26,20.39,133200.0,20.3,20.39,20.26,20.39,133200.0
2008-09-05 11:00:00,20.38,20.54,20.33,20.53,113800.0,20.38,20.54,20.33,20.53,113800.0
2008-09-05 11:30:00,20.54,20.6,20.45,20.54,85300.0,20.54,20.6,20.45,20.54,85300.0
2008-09-05 12:00:00,20.53,20.6,20.43,20.6,70200.0,20.53,20.6,20.43,20.6,70200.0
2008-09-05 12:30:00,20.6,20.72,20.59,20.7,128900.0,20.6,20.72,20.59,20.7,128900.0
2008-09-05 13:00:00,20.68,20.79,20.66,20.69,49200.0,20.68,20.79,20.66,20.69,49200.0
2008-09-05 13:30:00,20.69,20.74,20.59,20.67,70200.0,20.69,20.74,20.59,20.67,70200.0
2008-09-05 14:00:00,20.67,20.74,20.61,20.73,95000.0,20.67,20.74,20.61,20.73,95000.0
2008-09-05 14:30:00,20.74,20.84,20.7,20.76,88700.0,20.74,20.84,20.7,20.76,88700.0
2008-09-05 15:00:00,20.75,20.75,20.64,20.69,67100.0,20.75,20.75,20.64,20.69,67100.0
2008-09-05 15:30:00,20.69,20.8,20.67,20.67,150000.0,20.69,20.8,20.67,20.67,150000.0
2008-09-08 09:30:00,20.84,21.1,20.61,20.61,157600.0,20.84,21.1,20.61,20.61,157600.0
2008-09-08 10:00:00,20.61,20.81,20.54,20.6,138800.0,20.61,20.81,20.54,20.6,138800.0
2008-09-08 10:30:00,20.61,20.79,20.5,20.5,117400.0,20.61,20.79,20.5,20.5,117400.0
2008-09-08 11:00:00,20.5,20.61,20.38,20.48,200200.0,20.5,20.61,20.38,20.48,200200.0
2008-09-08 11:30:00,20.48,20.65,20.48,20.53,94700.0,20.48,20.65,20.48,20.53,94700.0
2008-09-08 12:00:00,20.54,20.58,20.36,20.38,162200.0,20.54,20.58,20.36,20.38,162200.0
2008-09-08 12:30:00,20.38,20.49,20.36,20.39,177400.0,20.38,20.49,20.36,20.39,177400.0
2008-09-08 13:00:00,20.4,20.44,20.34,20.41,108900.0,20.4,20.44,20.34,20.41,108900.0
2008-09-08 13:30:00,20.41,20.45,20.35,20.35,98100.0,20.41,20.45,20.35,20.35,98100.0
2008-09-08 14:00:00,20.35,20.55,20.33,20.55,154300.0,20.35,20.55,20.33,20.55,154300.0
2008-09-08 14:30:00,20.55,20.64,20.55,20.58,154800.0,20.55,20.64,20.55,20.58,154800.0
2008-09-08 15:00:00,20.58,20.77,20.53,20.75,277600.0,20.58,20.77,20.53,20.75,277600.0
2008-09-08 15:30:00,20.76,20.86,20.75,20.79,326700.0,20.76,20.86,20.75,20.79,326700.0
2008-09-09 09:30:00,20.74,20.91,20.53,20.88,106800.0,20.74,20.91,20.53,20.88,106800.0
2008-09-09 10:00:00,20.86,20.88,20.65,20.66,140800.0,20.86,20.88,20.65,20.66,140800.0
2008-09-09 10:30:00,20.67,20.76,20.51,20.63,115500.0,20.67,20.76,20.51,20.63,115500.0
2008-09-09 11:00:00,20.63,20.64,20.44,20.5,101800.0,20.63,20.64,20.44,20.5,101800.0
2008-09-09 11:30:00,20.49,20.58,20.46,20.53,106900.0,20.49,20.58,20.46,20.53,106900.0
2008-09-09 12:00:00,20.53,20.6,20.48,20.54,127800.0,20.53,20.6,20.48,20.54,127800.0
2008-09-09 12:30:00,20.53,20.59,20.49,20.54,81800.0,20.53,20.59,20.49,20.54,81800.0
2008-09-09 13:00:00,20.53,20.6,20.5,20.5,100100.0,20.53,20.6,20.5,20.5,100100.0
2008-09-09 13:30:00,20.5,20.55,20.43,20.43,99700.0,20.5,20.55,20.43,20.43,99700.0
2008-09-09 14:00:00,20.43,20.46,20.3,20.45,143300.0,20.43,20.46,20.3,20.45,143300.0
2008-09-09 14:30:00,20.44,20.44,20.28,20.31,141600.0,20.44,20.44,20.28,20.31,141600.0
2008-09-09 15:00:00,20.32,20.41,20.29,20.41,245100.0,20.32,20.41,20.29,20.41,245100.0
2008-09-09 15:30:00,20.41,20.44,20.23,20.25,347800.0,20.41,20.44,20.23,20.25,347800.0
2008-09-10 09:30:00,20.51,20.51,20.28,20.43,95700.0,20.51,20.51,20.28,20.43,95700.0
2008-09-10 10:00:00,20.43,20.58,20.43,20.54,98900.0,20.43,20.58,20.43,20.54,98900.0
2008-09-10 10:30:00,20.54,20.64,20.49,20.55,83400.0,20.54,20.64,20.49,20.55,83400.0
2008-09-10 11:00:00,20.56,20.56,20.44,20.46,82300.0,20.56,20.56,20.44,20.46,82300.0
2008-09-10 11:30:00,20.46,20.61,20.45,20.57,82700.0,20.46,20.61,20.45,20.57,82700.0
2008-09-10 12:00:00,20.55,20.67,20.53,20.55,61200.0,20.55,20.67,20.53,20.55,61200.0
2008-09-10 12:30:00,20.56,20.7,20.55,20.7,53300.0,20.56,20.7,20.55,20.7,53300.0
2008-09-10 13:00:00,20.69,20.69,20.63,20.69,59000.0,20.69,20.69,20.63,20.69,59000.0
2008-09-10 13:30:00,20.69,20.74,20.65,20.65,73700.0,20.69,20.74,20.65,20.65,73700.0
2008-09-10 14:00:00,20.65,20.82,20.63,20.79,196500.0,20.65,20.82,20.63,20.79,196500.0
2008-09-10 14:30:00,20.8,20.88,20.79,20.82,144600.0,20.8,20.88,20.79,20.82,144600.0
2008-09-10 15:00:00,20.83,20.94,20.81,20.87,212300.0,20.83,20.94,20.81,20.87,212300.0
2008-09-10 15:30:00,20.88,20.93,20.71,20.81,332300.0,20.88,20.93,20.71,20.81,332300.0
2008-09-11 09:30:00,20.8,20.96,20.49,20.51,117700.0,20.8,20.96,20.49,20.51,117700.0
2008-09-11 10:00:00,20.51,20.82,20.51,20.63,112500.0,20.51,20.82,20.51,20.63,112500.0
2008-09-11 10:30:00,20.62,20.68,20.51,20.67,119300.0,20.62,20.68,20.51,20.67,119300.0
2008-09-11 11:00:00,20.67,20.73,20.53,20.56,80200.0,20.67,20.73,20.53,20.56,80200.0
2008-09-11 11:30:00,20.56,20.69,20.54,20.65,117400.0,20.56,20.69,20.54,20.65,117400.0
2008-09-11 12:00:00,20.66,20.76,20.48,20.52,106000.0,20.66,20.76,20.48,20.52,106000.0
2008-09-11 12:30:00,20.52,20.58,20.45,20.52,91800.0,20.52,20.58,20.45,20.52,91800.0
2008-09-11 13:00:00,20.52,20.52,20.37,20.4,99400.0,20.52,20.52,20.37,20.4,99400.0
2008-09-11 13:30:00,20.39,20.53,20.38,20.5,95800.0,20.39,20.53,20.38,20.5,95800.0
2008-09-11 14:00:00,20.51,20.72,20.51,20.69,148000.0,20.51,20.72,20.51,20.69,148000.0
2008-09-11 14:30:00,20.68,20.72,20.62,20.63,109200.0,20.68,20.72,20.62,20.63,109200.0
2008-09-11 15:00:00,20.63,20.71,20.61,20.64,170200.0,20.63,20.71,20.61,20.64,170200.0
2008-09-11 15:30:00,20.64,20.76,20.57,20.73,245900.0,20.64,20.76,20.57,20.73,245900.0
2008-09-12 09:30:00,20.66,20.7,20.5,20.52,78800.0,20.66,20.7,20.5,20.52,78800.0
2008-09-12 10:00:00,20.53,20.67,20.46,20.58,111300.0,20.53,20.67,20.46,20.58,111300.0
2008-09-12 10:30:00,20.58,20.59,20.41,20.53,87000.0,20.58,20.59,20.41,20.53,87000.0
2008-09-12 11:00:00,20.52,20.82,20.5,20.81,144400.0,20.52,20.82,20.5,20.81,144400.0
2008-09-12 11:30:00,20.8,20.82,20.66,20.7,124000.0,20.8,20.82,20.66,20.7,124000.0
2008-09-12 12:00:00,20.7,20.81,20.67,20.8,84200.0,20.7,20.81,20.67,20.8,84200.0
2008-09-12 12:30:00,20.8,20.83,20.64,20.65,80900.0,20.8,20.83,20.64,20.65,80900.0
2008-09-12 13:00:00,20.64,20.73,20.57,20.73,84900.0,20.64,20.73,20.57,20.73,84900.0
2008-09-12 13:30:00,20.73,20.74,20.63,20.69,93900.0,20.73,20.74,20.63,20.69,93900.0
2008-09-12 14:00:00,20.7,20.73,20.59,20.68,144700.0,20.7,20.73,20.59,20.68,144700.0
2008-09-12 14:30:00,20.69,20.74,20.63,20.71,126200.0,20.69,20.74,20.63,20.71,126200.0
2008-09-12 15:00:00,20.71,20.78,20.58,20.62,216400.0,20.71,20.78,20.58,20.62,216400.0
2008-09-12 15:30:00,20.62,20.7,20.55,20.61,291700.0,20.62,20.7,20.55,20.61,291700.0
2008-09-15 09:30:00,20.44,20.53,20.03,20.2,203300.0,20.44,20.53,20.03,20.2,203300.0
2008-09-15 10:00:00,20.2,20.31,20.18,20.26,189100.0,20.2,20.31,20.18,20.26,189100.0
2008-09-15 10:30:00,20.25,20.71,20.23,20.56,127200.0,20.25,20.71,20.23,20.56,127200.0
2008-09-15 11:00:00,20.57,20.6,20.31,20.35,118400.0,20.57,20.6,20.31,20.35,118400.0
2008-09-15 11:30:00,20.35,20.43,20.23,20.24,117100.0,20.35,20.43,20.23,20.24,117100.0
2008-09-15 12:00:00,20.24,20.47,20.22,20.37,91400.0,20.24,20.47,20.22,20.37,91400.0
2008-09-15 12:30:00,20.36,20.5,20.35,20.46,43000.0,20.36,20.5,20.35,20.46,43000.0
2008-09-15 13:00:00,20.46,20.53,20.4,20.4,33600.0,20.46,20.53,20.4,20.4,33600.0
2008-09-15 13:30:00,20.39,20.4,20.26,20.32,38900.0,20.39,20.4,20.26,20.32,38900.0
2008-09-15 14:00:00,20.32,20.45,20.32,20.35,82100.0,20.32,20.45,20.32,20.35,82100.0
2008-09-15 14:30:00,20.35,20.43,20.25,20.25,90800.0,20.35,20.43,20.25,20.25,90800.0
2008-09-15 15:00:00,20.26,20.27,20.14,20.18,220300.0,20.26,20.27,20.14,20.18,220300.0
2008-09-15 15:30:00,20.18,20.31,20.05,20.06,236300.0,20.18,20.31,20.05,20.06,236300.0
2008-09-16 09:30:00,20.0,20.24,19.97,20.02,193000.0,20.0,20.24,19.97,20.02,193000.0
2008-09-16 10:00:00,20.02,20.21,19.99,20.07,108500.0,20.02,20.21,19.99,20.07,108500.0
2008-09-16 10:30:00,20.05,20.21,19.98,20.19,109900.0,20.05,20.21,19.98,20.19,109900.0
2008-09-16 11:00:00,20.17,20.25,19.99,19.99,143100.0,20.17,20.25,19.99,19.99,143100.0
2008-09-16 11:30:00,19.99,20.19,19.99,20.16,65700.0,19.99,20.19,19.99,20.16,65700.0
2008-09-16 12:00:00,20.17,20.25,20.13,20.19,103600.0,20.17,20.25,20.13,20.19,103600.0
2008-09-16 12:30:00,20.18,20.33,20.13,20.32,61300.0,20.18,20.33,20.13,20.32,61300.0
2008-09-16 13:00:00,20.32,20.39,20.18,20.2,135500.0,20.32,20.39,20.18,20.2,135500.0
2008-09-16 13:30:00,20.2,20.21,20.08,20.08,42700.0,20.2,20.21,20.08,20.08,42700.0
2008-09-16 14:00:00,20.07,20.14,20.0,20.02,117100.0,20.07,20.14,20.0,20.02,117100.0
2008-09-16 14:30:00,20.03,20.44,20.0,20.27,233000.0,20.03,20.44,20.0,20.27,233000.0
2008-09-16 15:00:00,20.28,20.48,20.17,20.25,190000.0,20.28,20.48,20.17,20.25,190000.0
2008-09-16 15:30:00,20.24,20.36,20.15,20.27,230000.0,20.24,20.36,20.15,20.27,230000.0
2008-09-17 09:30:00,20.05,20.25,20.05,20.21,59500.0,20.05,20.25,20.05,20.21,59500.0
2008-09-17 10:00:00,20.23,20.23,20.1,20.12,95100.0,20.23,20.23,20.1,20.12,95100.0
2008-09-17 10:30:00,20.12,20.14,19.95,20.0,116000.0,20.12,20.14,19.95,20.0,116000.0
2008-09-17 11:00:00,20.0,20.02,19.8,19.82,151000.0,20.0,20.02,19.8,19.82,151000.0
2008-09-17 11:30:00,19.82,20.02,19.8,19.91,154500.0,19.82,20.02,19.8,19.91,154500.0
2008-09-17 12:00:00,19.9,19.91,19.83,19.83,120800.0,19.9,19.91,19.83,19.83,120800.0
2008-09-17 12:30:00,19.83,19.98,19.82,19.86,94200.0,19.83,19.98,19.82,19.86,94200.0
2008-09-17 13:00:00,19.85,19.97,19.85,19.91,127700.0,19.85,19.97,19.85,19.91,127700.0
2008-09-17 13:30:00,19.91,19.91,19.81,19.84,126700.0,19.91,19.91,19.81,19.84,126700.0
2008-09-17 14:00:00,19.84,19.88,19.71,19.85,260800.0,19.84,19.88,19.71,19.85,260800.0
2008-09-17 14:30:00,19.86,20.0,19.79,19.82,203700.0,19.86,20.0,19.79,19.82,203700.0
2008-09-17 15:00:00,19.81,19.98,19.79,19.95,225000.0,19.81,19.98,19.79,19.95,225000.0
2008-09-17 15:30:00,19.95,19.97,19.64,19.65,240900.0,19.95,19.97,19.64,19.65,240900.0
2008-09-18 09:30:00,19.65,20.23,19.65,20.03,176100.0,19.65,20.23,19.65,20.03,176100.0
2008-09-18 10:00:00,20.02,20.12,19.81,19.84,98900.0,20.02,20.12,19.81,19.84,98900.0
2008-09-18 10:30:00,19.84,19.85,19.67,19.7,173200.0,19.84,19.85,19.67,19.7,173200.0
2008-09-18 11:00:00,19.71,19.74,19.67,19.68,159700.0,19.71,19.74,19.67,19.68,159700.0
2008-09-18 11:30:00,19.68,19.72,19.48,19.66,205600.0,19.68,19.72,19.48,19.66,205600.0
2008-09-18 12:00:00,19.66,19.74,19.52,19.59,147300.0,19.66,19.74,19.52,19.59,147300.0
2008-09-18 12:30:00,19.59,19.59,19.47,19.51,133400.0,19.59,19.59,19.47,19.51,133400.0
2008-09-18 13:00:00,19.5,19.79,19.41,19.7,183200.0,19.5,19.79,19.41,19.7,183200.0
2008-09-18 13:30:00,19.69,19.99,19.68,19.79,143000.0,19.69,19.99,19.68,19.79,143000.0
2008-09-18 14:00:00,19.78,19.81,19.54,19.56,140500.0,19.78,19.81,19.54,19.56,140500.0
2008-09-18 14:30:00,19.54,19.7,19.45,19.65,153400.0,19.54,19.7,19.45,19.65,153400.0
2008-09-18 15:00:00,19.65,20.17,19.64,20.15,259000.0,19.65,20.17,19.64,20.15,259000.0
2008-09-18 15:30:00,20.13,20.15,19.98,20.1,271400.0,20.13,20.15,19.98,20.1,271400.0
2008-09-19 09:30:00,20.43,21.0,20.31,20.71,257900.0,20.43,21.0,20.31,20.71,257900.0
2008-09-19 10:00:00,20.72,21.0,20.7,20.86,160400.0,20.72,21.0,20.7,20.86,160400.0
2008-09-19 10:30:00,20.87,20.98,20.72,20.88,111800.0,20.87,20.98,20.72,20.88,111800.0
2008-09-19 11:00:00,20.89,21.1,20.89,20.97,101800.0,20.89,21.1,20.89,20.97,101800.0
2008-09-19 11:30:00,20.96,21.14,20.9,21.1,87400.0,20.96,21.14,20.9,21.1,87400.0
2008-09-19 12:00:00,21.1,21.37,21.04,21.36,144500.0,21.1,21.37,21.04,21.36,144500.0
2008-09-19 12:30:00,21.36,21.37,21.04,21.12,193800.0,21.36,21.37,21.04,21.12,193800.0
2008-09-19 13:00:00,21.11,21.15,20.98,21.0,76100.0,21.11,21.15,20.98,21.0,76100.0
2008-09-19 13:30:00,21.01,21.01,20.87,20.99,70600.0,21.01,21.01,20.87,20.99,70600.0
2008-09-19 14:00:00,21.0,21.0,20.86,20.96,85700.0,21.0,21.0,20.86,20.96,85700.0
2008-09-19 14:30:00,20.98,20.99,20.84,20.92,85100.0,20.98,20.99,20.84,20.92,85100.0
2008-09-19 15:00:00,20.94,20.98,20.75,20.94,166900.0,20.94,20.98,20.75,20.94,166900.0
2008-09-19 15:30:00,20.94,21.25,20.78,21.2,338800.0,20.94,21.25,20.78,21.2,338800.0
2008-09-22 09:30:00,21.0,21.37,20.89,21.01,84600.0,21.0,21.37,20.89,21.01,84600.0
2008-09-22 10:00:00,21.01,21.06,20.96,21.06,71000.0,21.01,21.06,20.96,21.06,71000.0
2008-09-22 10:30:00,21.04,21.1,20.99,21.02,93500.0,21.04,21.1,20.99,21.02,93500.0
2008-09-22 11:00:00,21.02,21.02,20.73,20.77,85600.0,21.02,21.02,20.73,20.77,85600.0
2008-09-22 11:30:00,20.77,20.78,20.65,20.7,43300.0,20.77,20.78,20.65,20.7,43300.0
2008-09-22 12:00:00,20.71,20.8,20.68,20.8,52900.0,20.71,20.8,20.68,20.8,52900.0
2008-09-22 12:30:00,20.77,20.84,20.69,20.77,62600.0,20.77,20.84,20.69,20.77,62600.0
2008-09-22 13:00:00,20.76,20.77,20.6,20.66,56600.0,20.76,20.77,20.6,20.66,56600.0
2008-09-22 13:30:00,20.65,20.76,20.62,20.7,102700.0,20.65,20.76,20.62,20.7,102700.0
2008-09-22 14:00:00,20.71,20.72,20.59,20.61,94700.0,20.71,20.72,20.59,20.61,94700.0
2008-09-22 14:30:00,20.61,20.68,20.53,20.55,131400.0,20.61,20.68,20.53,20.55,131400.0
2008-09-22 15:00:00,20.55,20.59,20.39,20.45,124600.0,20.55,20.59,20.39,20.45,124600.0
2008-09-22 15:30:00,20.45,20.46,20.25,20.26,253900.0,20.45,20.46,20.25,20.26,253900.0
2008-09-23 09:30:00,20.46,20.76,20.29,20.6,191700.0,20.46,20.76,20.29,20.6,191700.0
2008-09-23 10:00:00,20.59,20.79,20.52,20.63,117100.0,20.59,20.79,20.52,20.63,117100.0
2008-09-23 10:30:00,20.64,20.69,20.47,20.58,86300.0,20.64,20.69,20.47,20.58,86300.0
2008-09-23 11:00:00,20.58,20.71,20.54,20.68,87600.0,20.58,20.71,20.54,20.68,87600.0
2008-09-23 11:30:00,20.68,20.72,20.56,20.58,72400.0,20.68,20.72,20.56,20.58,72400.0
2008-09-23 12:00:00,20.57,20.57,20.44,20.45,100100.0,20.57,20.57,20.44,20.45,100100.0
2008-09-23 12:30:00,20.45,20.48,20.32,20.34,76100.0,20.45,20.48,20.32,20.34,76100.0
2008-09-23 13:00:00,20.33,20.35,20.19,20.27,84700.0,20.33,20.35,20.19,20.27,84700.0
2008-09-23 13:30:00,20.27,20.28,20.11,20.24,75300.0,20.27,20.28,20.11,20.24,75300.0
2008-09-23 14:00:00,20.24,20.46,20.14,20.44,103700.0,20.24,20.46,20.14,20.44,103700.0
2008-09-23 14:30:00,20.45,20.59,20.44,20.53,105400.0,20.45,20.59,20.44,20.53,105400.0
2008-09-23 15:00:00,20.54,20.57,20.4,20.4,120100.0,20.54,20.57,20.4,20.4,120100.0
2008-09-23 15:30:00,20.39,20.39,20.13,20.25,233800.0,20.39,20.39,20.13,20.25,233800.0
2008-09-24 09:30:00,20.37,20.67,20.11,20.37,139400.0,20.37,20.67,20.11,20.37,139400.0
2008-09-24 10:00:00,20.35,20.4,20.24,20.37,92000.0,20.35,20.4,20.24,20.37,92000.0
2008-09-24 10:30:00,20.38,20.52,20.38,20.51,80700.0,20.38,20.52,20.38,20.51,80700.0
2008-09-24 11:00:00,20.49,20.51,20.35,20.41,115700.0,20.49,20.51,20.35,20.41,115700.0
2008-09-24 11:30:00,20.4,20.51,20.37,20.49,109300.0,20.4,20.51,20.37,20.49,109300.0
2008-09-24 12:00:00,20.5,20.56,20.4,20.43,76700.0,20.5,20.56,20.4,20.43,76700.0
2008-09-24 12:30:00,20.44,20.53,20.39,20.46,67100.0,20.44,20.53,20.39,20.46,67100.0
2008-09-24 13:00:00,20.45,20.55,20.37,20.54,71500.0,20.45,20.55,20.37,20.54,71500.0
2008-09-24 13:30:00,20.52,20.55,20.41,20.46,76700.0,20.52,20.55,20.41,20.46,76700.0
2008-09-24 14:00:00,20.47,20.53,20.35,20.41,79700.0,20.47,20.53,20.35,20.41,79700.0
2008-09-24 14:30:00,20.41,20.46,20.3,20.3,68700.0,20.41,20.46,20.3,20.3,68700.0
2008-09-24 15:00:00,20.3,20.42,20.2,20.28,100800.0,20.3,20.42,20.2,20.28,100800.0
2008-09-24 15:30:00,20.28,20.3,20.2,20.26,200000.0,20.28,20.3,20.2,20.26,200000.0
2008-09-25 09:30:00,20.1,20.58,20.1,20.54,52200.0,20.1,20.58,20.1,20.54,52200.0
2008-09-25 10:00:00,20.54,20.8,20.52,20.72,110300.0,20.54,20.8,20.52,20.72,110300.0
2008-09-25 10:30:00,20.73,20.79,20.58,20.77,100300.0,20.73,20.79,20.58,20.77,100300.0
2008-09-25 11:00:00,20.77,20.81,20.55,20.68,197900.0,20.77,20.81,20.55,20.68,197900.0
2008-09-25 11:30:00,20.68,20.75,20.65,20.7,68700.0,20.68,20.75,20.65,20.7,68700.0
2008-09-25 12:00:00,20.68,20.73,20.62,20.67,52800.0,20.68,20.73,20.62,20.67,52800.0
2008-09-25 12:30:00,20.67,20.78,20.65,20.72,172900.0,20.67,20.78,20.65,20.72,172900.0
2008-09-25 13:00:00,20.72,20.92,20.72,20.92,152800.0,20.72,20.92,20.72,20.92,152800.0
2008-09-25 13:30:00,20.9,21.07,20.9,21.03,183800.0,20.9,21.07,20.9,21.03,183800.0
2008-09-25 14:00:00,21.02,21.04,20.81,20.85,211400.0,21.02,21.04,20.81,20.85,211400.0
2008-09-25 14:30:00,20.86,20.87,20.73,20.73,106000.0,20.86,20.87,20.73,20.73,106000.0
2008-09-25 15:00:00,20.74,20.87,20.72,20.83,114600.0,20.74,20.87,20.72,20.83,114600.0
2008-09-25 15:30:00,20.82,20.86,20.71,20.77,209100.0,20.82,20.86,20.71,20.77,209100.0
2008-09-26 09:30:00,20.42,20.97,20.4,20.88,55700.0,20.42,20.97,20.4,20.88,55700.0
2008-09-26 10:00:00,20.88,20.92,20.73,20.76,50000.0,20.88,20.92,20.73,20.76,50000.0
2008-09-26 10:30:00,20.75,20.84,20.71,20.71,72100.0,20.75,20.84,20.71,20.71,72100.0
2008-09-26 11:00:00,20.71,20.83,20.7,20.79,121900.0,20.71,20.83,20.7,20.79,121900.0
2008-09-26 11:30:00,20.78,20.83,20.7,20.7,78300.0,20.78,20.83,20.7,20.7,78300.0
2008-09-26 12:00:00,20.71,20.84,20.7,20.83,68400.0,20.71,20.84,20.7,20.83,68400.0
2008-09-26 12:30:00,20.82,20.84,20.74,20.74,49400.0,20.82,20.84,20.74,20.74,49400.0
2008-09-26 13:00:00,20.74,20.94,20.74,20.9,77000.0,20.74,20.94,20.74,20.9,77000.0
2008-09-26 13:30:00,20.91,20.95,20.9,20.91,65200.0,20.91,20.95,20.9,20.91,65200.0
2008-09-26 14:00:00,20.91,20.95,20.88,20.89,90400.0,20.91,20.95,20.88,20.89,90400.0
2008-09-26 14:30:00,20.89,20.91,20.82,20.82,99300.0,20.89,20.91,20.82,20.82,99300.0
2008-09-26 15:00:00,20.81,20.89,20.7,20.88,161100.0,20.81,20.89,20.7,20.88,161100.0
2008-09-26 15:30:00,20.88,20.88,20.78,20.87,204600.0,20.88,20.88,20.78,20.87,204600.0
2008-09-29 09:30:00,20.63,20.97,20.52,20.6,96200.0,20.63,20.97,20.52,20.6,96200.0
2008-09-29 10:00:00,20.61,20.63,20.21,20.28,115600.0,20.61,20.63,20.21,20.28,115600.0
2008-09-29 10:30:00,20.27,20.38,20.24,20.32,88500.0,20.27,20.38,20.24,20.32,88500.0
2008-09-29 11:00:00,20.32,20.32,20.14,20.17,147800.0,20.32,20.32,20.14,20.17,147800.0
2008-09-29 11:30:00,20.17,20.17,19.97,20.11,104600.0,20.17,20.17,19.97,20.11,104600.0
2008-09-29 12:00:00,20.1,20.14,19.88,20.05,90200.0,20.1,20.14,19.88,20.05,90200.0
2008-09-29 12:30:00,20.03,20.19,19.94,20.12,51600.0,20.03,20.19,19.94,20.12,51600.0
2008-09-29 13:00:00,20.12,20.28,20.08,20.27,55900.0,20.12,20.28,20.08,20.27,55900.0
2008-09-29 13:30:00,20.28,20.28,19.72,19.76,131800.0,20.28,20.28,19.72,19.76,131800.0
2008-09-29 14:00:00,19.77,20.02,19.6,19.76,133700.0,19.77,20.02,19.6,19.76,133700.0
2008-09-29 14:30:00,19.78,19.87,19.68,19.7,90500.0,19.78,19.87,19.68,19.7,90500.0
2008-09-29 15:00:00,19.7,19.78,19.43,19.47,80200.0,19.7,19.78,19.43,19.47,80200.0
2008-09-29 15:30:00,19.46,20.02,19.43,19.87,209000.0,19.46,20.02,19.43,19.87,209000.0
2008-09-30 09:30:00,19.65,19.99,19.51,19.68,97400.0,19.65,19.99,19.51,19.68,97400.0
2008-09-30 10:00:00,19.68,19.87,19.64,19.8,61500.0,19.68,19.87,19.64,19.8,61500.0
2008-09-30 10:30:00,19.8,19.96,19.8,19.84,66100.0,19.8,19.96,19.8,19.84,66100.0
2008-09-30 11:00:00,19.85,19.99,19.82,19.98,111200.0,19.85,19.99,19.82,19.98,111200.0
2008-09-30 11:30:00,19.97,20.0,19.92,20.0,99100.0,19.97,20.0,19.92,20.0,99100.0
2008-09-30 12:00:00,19.99,20.01,19.96,19.97,82000.0,19.99,20.01,19.96,19.97,82000.0
2008-09-30 12:30:00,19.98,19.98,19.88,19.88,80900.0,19.98,19.98,19.88,19.88,80900.0
2008-09-30 13:00:00,19.88,19.9,19.86,19.89,53200.0,19.88,19.9,19.86,19.89,53200.0
2008-09-30 13:30:00,19.89,19.94,19.85,19.87,63200.0,19.89,19.94,19.85,19.87,63200.0
2008-09-30 14:00:00,19.87,20.06,19.82,20.04,94200.0,19.87,20.06,19.82,20.04,94200.0
2008-09-30 14:30:00,20.05,20.11,19.95,19.98,126000.0,20.05,20.11,19.95,19.98,126000.0
2008-09-30 15:00:00,19.98,20.09,19.9,19.97,138700.0,19.98,20.09,19.9,19.97,138700.0
2008-09-30 15:30:00,19.96,20.09,19.9,19.96,308400.0,19.96,20.09,19.9,19.96,308400.0
2008-10-01 09:30:00,19.7,20.17,19.7,20.08,94200.0,19.7,20.17,19.7,20.08,94200.0
2008-10-01 10:00:00,20.08,20.09,19.84,20.05,81800.0,20.08,20.09,19.84,20.05,81800.0
2008-10-01 10:30:00,20.04,20.05,19.86,19.94,66600.0,20.04,20.05,19.86,19.94,66600.0
2008-10-01 11:00:00,19.93,19.94,19.74,19.88,102000.0,19.93,19.94,19.74,19.88,102000.0
2008-10-01 11:30:00,19.87,19.94,19.8,19.81,42100.0,19.87,19.94,19.8,19.81,42100.0
2008-10-01 12:00:00,19.81,19.88,19.73,19.74,42100.0,19.81,19.88,19.73,19.74,42100.0
2008-10-01 12:30:00,19.75,19.91,19.75,19.88,40600.0,19.75,19.91,19.75,19.88,40600.0
2008-10-01 13:00:00,19.88,19.88,19.71,19.71,36900.0,19.88,19.88,19.71,19.71,36900.0
2008-10-01 13:30:00,19.7,19.77,19.56,19.64,87400.0,19.7,19.77,19.56,19.64,87400.0
2008-10-01 14:00:00,19.62,19.74,19.55,19.7,116400.0,19.62,19.74,19.55,19.7,116400.0
2008-10-01 14:30:00,19.7,19.84,19.63,19.71,139200.0,19.7,19.84,19.63,19.71,139200.0
2008-10-01 15:00:00,19.69,19.79,19.63,19.71,96100.0,19.69,19.79,19.63,19.71,96100.0
2008-10-01 15:30:00,19.72,19.88,19.64,19.85,197200.0,19.72,19.88,19.64,19.85,197200.0
2008-10-02 09:30:00,19.78,19.85,19.48,19.52,139000.0,19.78,19.85,19.48,19.52,139000.0
2008-10-02 10:00:00,19.49,19.62,19.45,19.55,69100.0,19.49,19.62,19.45,19.55,69100.0
2008-10-02 10:30:00,19.54,19.6,19.3,19.41,92900.0,19.54,19.6,19.3,19.41,92900.0
2008-10-02 11:00:00,19.41,19.45,19.24,19.45,89000.0,19.41,19.45,19.24,19.45,89000.0
2008-10-02 11:30:00,19.44,19.5,19.3,19.33,108600.0,19.44,19.5,19.3,19.33,108600.0
2008-10-02 12:00:00,19.33,19.36,19.25,19.31,42500.0,19.33,19.36,19.25,19.31,42500.0
2008-10-02 12:30:00,19.32,19.32,19.21,19.21,38000.0,19.32,19.32,19.21,19.21,38000.0
2008-10-02 13:00:00,19.21,19.24,19.11,19.11,36700.0,19.21,19.24,19.11,19.11,36700.0
2008-10-02 13:30:00,19.12,19.24,19.1,19.15,52400.0,19.12,19.24,19.1,19.15,52400.0
2008-10-02 14:00:00,19.15,19.27,19.03,19.04,74800.0,19.15,19.27,19.03,19.04,74800.0
2008-10-02 14:30:00,19.03,19.1,18.9,19.08,69800.0,19.03,19.1,18.9,19.08,69800.0
2008-10-02 15:00:00,19.09,19.09,18.91,19.06,92900.0,19.09,19.09,18.91,19.06,92900.0
2008-10-02 15:30:00,19.08,19.15,18.97,19.1,244400.0,19.08,19.15,18.97,19.1,244400.0
2008-10-03 09:30:00,19.09,19.39,19.07,19.27,42200.0,19.09,19.39,19.07,19.27,42200.0
2008-10-03 10:00:00,19.28,19.41,19.27,19.35,47900.0,19.28,19.41,19.27,19.35,47900.0
2008-10-03 10:30:00,19.36,19.46,19.3,19.46,32600.0,19.36,19.46,19.3,19.46,32600.0
2008-10-03 11:00:00,19.44,19.52,19.35,19.39,74500.0,19.44,19.52,19.35,19.39,74500.0
2008-10-03 11:30:00,19.4,19.43,19.25,19.29,53600.0,19.4,19.43,19.25,19.29,53600.0
2008-10-03 12:00:00,19.27,19.31,19.18,19.2,38300.0,19.27,19.31,19.18,19.2,38300.0
2008-10-03 12:30:00,19.2,19.32,19.18,19.26,25400.0,19.2,19.32,19.18,19.26,25400.0
2008-10-03 13:00:00,19.24,19.35,18.98,19.02,83400.0,19.24,19.35,18.98,19.02,83400.0
2008-10-03 13:30:00,19.05,19.05,18.68,18.88,122000.0,19.05,19.05,18.68,18.88,122000.0
2008-10-03 14:00:00,18.87,19.05,18.67,18.68,76400.0,18.87,19.05,18.67,18.68,76400.0
2008-10-03 14:30:00,18.7,18.86,18.56,18.85,111700.0,18.7,18.86,18.56,18.85,111700.0
2008-10-03 15:00:00,18.84,18.87,18.58,18.63,142400.0,18.84,18.87,18.58,18.63,142400.0
2008-10-03 15:30:00,18.63,18.68,18.37,18.42,178000.0,18.63,18.68,18.37,18.42,178000.0
2008-10-06 09:30:00,18.27,18.28,17.73,17.78,76200.0,18.27,18.28,17.73,17.78,76200.0
2008-10-06 10:00:00,17.78,17.86,17.54,17.57,66500.0,17.78,17.86,17.54,17.57,66500.0
2008-10-06 10:30:00,17.57,17.59,17.1,17.32,92600.0,17.57,17.59,17.1,17.32,92600.0
2008-10-06 11:00:00,17.32,17.51,17.27,17.38,67000.0,17.32,17.51,17.27,17.38,67000.0
2008-10-06 11:30:00,17.38,17.43,17.21,17.22,54600.0,17.38,17.43,17.21,17.22,54600.0
2008-10-06 12:00:00,17.22,17.36,17.2,17.29,68200.0,17.22,17.36,17.2,17.29,68200.0
2008-10-06 12:30:00,17.28,17.31,17.16,17.22,76300.0,17.28,17.31,17.16,17.22,76300.0
2008-10-06 13:00:00,17.22,17.52,17.17,17.5,210800.0,17.22,17.52,17.17,17.5,210800.0
2008-10-06 13:30:00,17.49,17.49,17.26,17.34,123700.0,17.49,17.49,17.26,17.34,123700.0
2008-10-06 14:00:00,17.32,17.37,17.02,17.15,184000.0,17.32,17.37,17.02,17.15,184000.0
2008-10-06 14:30:00,17.16,17.31,16.99,17.23,177600.0,17.16,17.31,16.99,17.23,177600.0
2008-10-06 15:00:00,17.2,17.97,17.12,17.97,230300.0,17.2,17.97,17.12,17.97,230300.0
2008-10-06 15:30:00,17.97,18.0,17.56,17.88,292800.0,17.97,18.0,17.56,17.88,292800.0
2008-10-07 09:30:00,17.91,18.11,17.74,17.85,42000.0,17.91,18.11,17.74,17.85,42000.0
2008-10-07 10:00:00,17.89,18.09,17.74,18.09,57400.0,17.89,18.09,17.74,18.09,57400.0
2008-10-07 10:30:00,18.1,18.11,17.99,18.02,64500.0,18.1,18.11,17.99,18.02,64500.0
2008-10-07 11:00:00,18.01,18.08,17.99,18.02,95500.0,18.01,18.08,17.99,18.02,95500.0
2008-10-07 11:30:00,18.02,18.2,18.0,18.01,58600.0,18.02,18.2,18.0,18.01,58600.0
2008-10-07 12:00:00,18.02,18.03,17.81,17.83,68700.0,18.02,18.03,17.81,17.83,68700.0
2008-10-07 12:30:00,17.84,17.88,17.7,17.76,27700.0,17.84,17.88,17.7,17.76,27700.0
2008-10-07 13:00:00,17.74,17.87,17.52,17.55,81800.0,17.74,17.87,17.52,17.55,81800.0
2008-10-07 13:30:00,17.55,17.69,17.39,17.39,103200.0,17.55,17.69,17.39,17.39,103200.0
2008-10-07 14:00:00,17.38,17.74,17.36,17.67,155700.0,17.38,17.74,17.36,17.67,155700.0
2008-10-07 14:30:00,17.67,17.79,17.52,17.55,188600.0,17.67,17.79,17.52,17.55,188600.0
2008-10-07 15:00:00,17.55,17.64,17.36,17.44,144000.0,17.55,17.64,17.36,17.44,144000.0
2008-10-07 15:30:00,17.44,17.51,17.24,17.28,182100.0,17.44,17.51,17.24,17.28,182100.0
2008-10-08 09:30:00,16.99,17.56,16.82,17.55,131300.0,16.99,17.56,16.82,17.55,131300.0
2008-10-08 10:00:00,17.49,17.7,17.12,17.2,101900.0,17.49,17.7,17.12,17.2,101900.0
2008-10-08 10:30:00,17.3,17.3,16.93,17.21,122100.0,17.3,17.3,16.93,17.21,122100.0
2008-10-08 11:00:00,17.21,17.33,17.01,17.2,120000.0,17.21,17.33,17.01,17.2,120000.0
2008-10-08 11:30:00,17.18,17.22,16.86,17.12,77700.0,17.18,17.22,16.86,17.12,77700.0
2008-10-08 12:00:00,17.14,17.15,16.81,16.84,88000.0,17.14,17.15,16.81,16.84,88000.0
2008-10-08 12:30:00,16.86,17.02,16.75,16.97,53100.0,16.86,17.02,16.75,16.97,53100.0
2008-10-08 13:00:00,16.97,17.36,16.97,17.1,72100.0,16.97,17.36,16.97,17.1,72100.0
2008-10-08 13:30:00,17.12,17.59,17.06,17.57,89800.0,17.12,17.59,17.06,17.57,89800.0
2008-10-08 14:00:00,17.56,17.67,17.44,17.55,123900.0,17.56,17.67,17.44,17.55,123900.0
2008-10-08 14:30:00,17.55,17.6,17.3,17.41,61500.0,17.55,17.6,17.3,17.41,61500.0
2008-10-08 15:00:00,17.4,17.53,17.32,17.41,129000.0,17.4,17.53,17.32,17.41,129000.0
2008-10-08 15:30:00,17.39,17.5,17.0,17.04,215900.0,17.39,17.5,17.0,17.04,215900.0
2008-10-09 09:30:00,17.11,17.46,16.98,17.31,165100.0,17.11,17.46,16.98,17.31,165100.0
2008-10-09 10:00:00,17.32,17.42,17.2,17.25,129000.0,17.32,17.42,17.2,17.25,129000.0
2008-10-09 10:30:00,17.25,17.41,17.08,17.39,225200.0,17.25,17.41,17.08,17.39,225200.0
2008-10-09 11:00:00,17.4,17.64,17.37,17.42,178500.0,17.4,17.64,17.37,17.42,178500.0
2008-10-09 11:30:00,17.43,17.57,17.37,17.39,89000.0,17.43,17.57,17.37,17.39,89000.0
2008-10-09 12:00:00,17.41,17.46,17.37,17.37,64100.0,17.41,17.46,17.37,17.37,64100.0
2008-10-09 12:30:00,17.38,17.44,17.29,17.42,79000.0,17.38,17.44,17.29,17.42,79000.0
2008-10-09 13:00:00,17.41,17.55,17.33,17.51,113800.0,17.41,17.55,17.33,17.51,113800.0
2008-10-09 13:30:00,17.51,17.54,17.35,17.42,69900.0,17.51,17.54,17.35,17.42,69900.0
2008-10-09 14:00:00,17.41,17.47,17.35,17.39,95900.0,17.41,17.47,17.35,17.39,95900.0
2008-10-09 14:30:00,17.39,17.45,17.2,17.21,89300.0,17.39,17.45,17.2,17.21,89300.0
2008-10-09 15:00:00,17.2,17.29,17.07,17.19,203200.0,17.2,17.29,17.07,17.19,203200.0
2008-10-09 15:30:00,17.19,17.26,16.64,16.7,447400.0,17.19,17.26,16.64,16.7,447400.0
2008-10-10 09:30:00,16.42,16.45,15.24,15.95,204100.0,16.42,16.45,15.24,15.95,204100.0
2008-10-10 10:00:00,15.95,16.39,15.95,16.03,132100.0,15.95,16.39,15.95,16.03,132100.0
2008-10-10 10:30:00,16.04,16.1,15.76,16.01,90000.0,16.04,16.1,15.76,16.01,90000.0
2008-10-10 11:00:00,16.05,16.1,15.85,15.98,105800.0,16.05,16.1,15.85,15.98,105800.0
2008-10-10 11:30:00,15.98,16.0,15.62,15.8,152800.0,15.98,16.0,15.62,15.8,152800.0
2008-10-10 12:00:00,15.78,15.96,15.62,15.66,114200.0,15.78,15.96,15.62,15.66,114200.0
2008-10-10 12:30:00,15.66,15.82,15.54,15.66,102400.0,15.66,15.82,15.54,15.66,102400.0
2008-10-10 13:00:00,15.68,15.78,15.55,15.66,85100.0,15.68,15.78,15.55,15.66,85100.0
2008-10-10 13:30:00,15.67,15.74,15.49,15.73,171600.0,15.67,15.74,15.49,15.73,171600.0
2008-10-10 14:00:00,15.71,15.86,15.6,15.67,120700.0,15.71,15.86,15.6,15.67,120700.0
2008-10-10 14:30:00,15.65,15.85,15.65,15.79,139500.0,15.65,15.85,15.65,15.79,139500.0
2008-10-10 15:00:00,15.78,16.62,15.7,16.6,223600.0,15.78,16.62,15.7,16.6,223600.0
2008-10-10 15:30:00,16.6,17.21,16.56,16.57,304000.0,16.6,17.21,16.56,16.57,304000.0
2008-10-13 09:30:00,17.49,18.5,17.41,18.48,241400.0,17.49,18.5,17.41,18.48,241400.0
2008-10-13 10:00:00,18.5,18.61,18.25,18.55,148900.0,18.5,18.61,18.25,18.55,148900.0
2008-10-13 10:30:00,18.54,18.58,18.36,18.37,142800.0,18.54,18.58,18.36,18.37,142800.0
2008-10-13 11:00:00,18.37,18.44,18.15,18.23,93300.0,18.37,18.44,18.15,18.23,93300.0
2008-10-13 11:30:00,18.22,18.26,18.01,18.14,106800.0,18.22,18.26,18.01,18.14,106800.0
2008-10-13 12:00:00,18.15,18.33,18.14,18.25,61600.0,18.15,18.33,18.14,18.25,61600.0
2008-10-13 12:30:00,18.25,18.3,18.24,18.24,45000.0,18.25,18.3,18.24,18.24,45000.0
2008-10-13 13:00:00,18.24,18.3,18.24,18.26,65300.0,18.24,18.3,18.24,18.26,65300.0
2008-10-13 13:30:00,18.27,18.33,18.16,18.17,71900.0,18.27,18.33,18.16,18.17,71900.0
2008-10-13 14:00:00,18.17,18.18,18.01,18.02,71000.0,18.17,18.18,18.01,18.02,71000.0
2008-10-13 14:30:00,18.02,18.33,18.0,18.25,110800.0,18.02,18.33,18.0,18.25,110800.0
2008-10-13 15:00:00,18.24,18.32,18.09,18.21,212100.0,18.24,18.32,18.09,18.21,212100.0
2008-10-13 15:30:00,18.21,18.56,18.17,18.51,440000.0,18.21,18.56,18.17,18.51,440000.0
2008-10-14 09:30:00,18.62,18.99,18.16,18.35,105800.0,18.62,18.99,18.16,18.35,105800.0
2008-10-14 10:00:00,18.34,18.7,18.27,18.36,143200.0,18.34,18.7,18.27,18.36,143200.0
2008-10-14 10:30:00,18.36,18.43,17.91,18.09,119100.0,18.36,18.43,17.91,18.09,119100.0
2008-10-14 11:00:00,18.09,18.23,17.93,18.2,110400.0,18.09,18.23,17.93,18.2,110400.0
2008-10-14 11:30:00,18.2,18.44,18.06,18.38,135500.0,18.2,18.44,18.06,18.38,135500.0
2008-10-14 12:00:00,18.38,18.51,18.3,18.33,123700.0,18.38,18.51,18.3,18.33,123700.0
2008-10-14 12:30:00,18.33,18.62,18.32,18.51,72700.0,18.33,18.62,18.32,18.51,72700.0
2008-10-14 13:00:00,18.51,18.51,18.39,18.49,109800.0,18.51,18.51,18.39,18.49,109800.0
2008-10-14 13:30:00,18.48,18.51,18.36,18.39,131700.0,18.48,18.51,18.36,18.39,131700.0
2008-10-14 14:00:00,18.38,18.48,18.11,18.33,126200.0,18.38,18.48,18.11,18.33,126200.0
2008-10-14 14:30:00,18.34,18.38,18.08,18.15,246900.0,18.34,18.38,18.08,18.15,246900.0
2008-10-14 15:00:00,18.16,18.42,18.12,18.38,193600.0,18.16,18.42,18.12,18.38,193600.0
2008-10-14 15:30:00,18.39,18.57,18.21,18.28,263600.0,18.39,18.57,18.21,18.28,263600.0
2008-10-15 09:30:00,18.33,18.33,17.75,17.91,84500.0,18.33,18.33,17.75,17.91,84500.0
2008-10-15 10:00:00,17.86,17.93,17.73,17.79,103800.0,17.86,17.93,17.73,17.79,103800.0
2008-10-15 10:30:00,17.78,17.9,17.55,17.62,59500.0,17.78,17.9,17.55,17.62,59500.0
2008-10-15 11:00:00,17.64,17.75,17.54,17.65,72700.0,17.64,17.75,17.54,17.65,72700.0
2008-10-15 11:30:00,17.64,17.69,17.57,17.64,41800.0,17.64,17.69,17.57,17.64,41800.0
2008-10-15 12:00:00,17.65,17.73,17.59,17.61,52200.0,17.65,17.73,17.59,17.61,52200.0
2008-10-15 12:30:00,17.63,17.76,17.62,17.7,34200.0,17.63,17.76,17.62,17.7,34200.0
2008-10-15 13:00:00,17.67,17.67,17.57,17.6,61600.0,17.67,17.67,17.57,17.6,61600.0
2008-10-15 13:30:00,17.62,17.69,17.45,17.57,95900.0,17.62,17.69,17.45,17.57,95900.0
2008-10-15 14:00:00,17.57,17.7,17.45,17.68,81300.0,17.57,17.7,17.45,17.68,81300.0
2008-10-15 14:30:00,17.68,17.88,17.58,17.75,92000.0,17.68,17.88,17.58,17.75,92000.0
2008-10-15 15:00:00,17.73,17.95,17.61,17.7,144700.0,17.73,17.95,17.61,17.7,144700.0
2008-10-15 15:30:00,17.72,17.73,17.28,17.31,238300.0,17.72,17.73,17.28,17.31,238300.0
2008-10-16 09:30:00,17.3,17.64,17.0,17.45,87200.0,17.3,17.64,17.0,17.45,87200.0
2008-10-16 10:00:00,17.45,17.45,16.85,16.86,127100.0,17.45,17.45,16.85,16.86,127100.0
2008-10-16 10:30:00,16.86,16.91,16.47,16.64,126400.0,16.86,16.91,16.47,16.64,126400.0
2008-10-16 11:00:00,16.65,16.67,16.19,16.53,92700.0,16.65,16.67,16.19,16.53,92700.0
2008-10-16 11:30:00,16.56,16.98,16.53,16.92,59700.0,16.56,16.98,16.53,16.92,59700.0
2008-10-16 12:00:00,16.9,17.37,16.78,17.17,154900.0,16.9,17.37,16.78,17.17,154900.0
2008-10-16 12:30:00,17.17,17.19,16.75,16.82,112500.0,17.17,17.19,16.75,16.82,112500.0
2008-10-16 13:00:00,16.8,17.03,16.72,16.9,84700.0,16.8,17.03,16.72,16.9,84700.0
2008-10-16 13:30:00,16.88,17.21,16.78,17.16,78000.0,16.88,17.21,16.78,17.16,78000.0
2008-10-16 14:00:00,17.14,17.21,16.91,16.94,66300.0,17.14,17.21,16.91,16.94,66300.0
2008-10-16 14:30:00,16.95,17.28,16.89,17.12,95500.0,16.95,17.28,16.89,17.12,95500.0
2008-10-16 15:00:00,17.1,17.56,17.06,17.47,110100.0,17.1,17.56,17.06,17.47,110100.0
2008-10-16 15:30:00,17.48,17.64,17.31,17.6,223600.0,17.48,17.64,17.31,17.6,223600.0
2008-10-17 09:30:00,17.41,17.72,17.25,17.71,112400.0,17.41,17.72,17.25,17.71,112400.0
2008-10-17 10:00:00,17.71,17.76,17.47,17.66,85200.0,17.71,17.76,17.47,17.66,85200.0
2008-10-17 10:30:00,17.64,17.88,17.5,17.81,88300.0,17.64,17.88,17.5,17.81,88300.0
2008-10-17 11:00:00,17.8,17.94,17.74,17.75,72500.0,17.8,17.94,17.74,17.75,72500.0
2008-10-17 11:30:00,17.74,17.84,17.54,17.72,72400.0,17.74,17.84,17.54,17.72,72400.0
2008-10-17 12:00:00,17.73,18.02,17.72,17.94,83100.0,17.73,18.02,17.72,17.94,83100.0
2008-10-17 12:30:00,17.94,18.36,17.91,18.19,170300.0,17.94,18.36,17.91,18.19,170300.0
2008-10-17 13:00:00,18.19,18.39,18.02,18.39,127800.0,18.19,18.39,18.02,18.39,127800.0
2008-10-17 13:30:00,18.4,18.68,18.36,18.42,95100.0,18.4,18.68,18.36,18.42,95100.0
2008-10-17 14:00:00,18.46,18.63,18.13,18.15,111600.0,18.46,18.63,18.13,18.15,111600.0
2008-10-17 14:30:00,18.17,18.36,17.99,18.36,152500.0,18.17,18.36,17.99,18.36,152500.0
2008-10-17 15:00:00,18.35,18.46,18.1,18.21,175200.0,18.35,18.46,18.1,18.21,175200.0
2008-10-17 15:30:00,18.22,18.42,18.13,18.26,290300.0,18.22,18.42,18.13,18.26,290300.0
2008-10-20 09:30:00,18.47,18.51,18.04,18.38,86400.0,18.47,18.51,18.04,18.38,86400.0
2008-10-20 10:00:00,18.38,18.63,18.28,18.37,50900.0,18.38,18.63,18.28,18.37,50900.0
2008-10-20 10:30:00,18.37,18.54,18.32,18.41,87900.0,18.37,18.54,18.32,18.41,87900.0
2008-10-20 11:00:00,18.41,18.41,18.04,18.33,56900.0,18.41,18.41,18.04,18.33,56900.0
2008-10-20 11:30:00,18.34,18.57,18.24,18.54,45900.0,18.34,18.57,18.24,18.54,45900.0
2008-10-20 12:00:00,18.53,18.55,18.4,18.44,45000.0,18.53,18.55,18.4,18.44,45000.0
2008-10-20 12:30:00,18.44,18.52,18.31,18.31,38500.0,18.44,18.52,18.31,18.31,38500.0
2008-10-20 13:00:00,18.3,18.49,18.24,18.49,39100.0,18.3,18.49,18.24,18.49,39100.0
2008-10-20 13:30:00,18.5,18.58,18.41,18.49,37800.0,18.5,18.58,18.41,18.49,37800.0
2008-10-20 14:00:00,18.49,18.67,18.44,18.47,64900.0,18.49,18.67,18.44,18.47,64900.0
2008-10-20 14:30:00,18.47,18.62,18.38,18.5,48000.0,18.47,18.62,18.38,18.5,48000.0
2008-10-20 15:00:00,18.52,18.59,18.38,18.45,68000.0,18.52,18.59,18.38,18.45,68000.0
2008-10-20 15:30:00,18.44,18.72,18.4,18.69,136800.0,18.44,18.72,18.4,18.69,136800.0
2008-10-21 09:30:00,18.57,18.6,18.27,18.34,57400.0,18.57,18.6,18.27,18.34,57400.0
2008-10-21 10:00:00,18.35,18.59,18.35,18.36,74400.0,18.35,18.59,18.35,18.36,74400.0
2008-10-21 10:30:00,18.35,18.36,18.15,18.17,72200.0,18.35,18.36,18.15,18.17,72200.0
2008-10-21 11:00:00,18.17,18.31,18.15,18.15,55100.0,18.17,18.31,18.15,18.15,55100.0
2008-10-21 11:30:00,18.15,18.18,17.78,17.79,98500.0,18.15,18.18,17.78,17.79,98500.0
2008-10-21 12:00:00,17.79,17.88,17.74,17.82,67900.0,17.79,17.88,17.74,17.82,67900.0
2008-10-21 12:30:00,17.82,17.97,17.73,17.73,41300.0,17.82,17.97,17.73,17.73,41300.0
2008-10-21 13:00:00,17.72,17.96,17.66,17.93,50900.0,17.72,17.96,17.66,17.93,50900.0
2008-10-21 13:30:00,17.89,17.97,17.85,17.92,54800.0,17.89,17.97,17.85,17.92,54800.0
2008-10-21 14:00:00,17.92,18.07,17.91,18.04,90300.0,17.92,18.07,17.91,18.04,90300.0
2008-10-21 14:30:00,18.04,18.27,18.0,18.18,187000.0,18.04,18.27,18.0,18.18,187000.0
2008-10-21 15:00:00,18.18,18.23,17.91,17.93,95400.0,18.18,18.23,17.91,17.93,95400.0
2008-10-21 15:30:00,17.93,17.95,17.61,17.65,210600.0,17.93,17.95,17.61,17.65,210600.0
2008-10-22 09:30:00,17.6,17.6,17.26,17.38,36600.0,17.6,17.6,17.26,17.38,36600.0
2008-10-22 10:00:00,17.37,17.51,17.17,17.37,69600.0,17.37,17.51,17.17,17.37,69600.0
2008-10-22 10:30:00,17.39,17.66,17.36,17.58,55700.0,17.39,17.66,17.36,17.58,55700.0
2008-10-22 11:00:00,17.59,17.64,17.47,17.51,63500.0,17.59,17.64,17.47,17.51,63500.0
2008-10-22 11:30:00,17.5,17.66,17.46,17.53,48200.0,17.5,17.66,17.46,17.53,48200.0
2008-10-22 12:00:00,17.54,17.67,17.42,17.62,30300.0,17.54,17.67,17.42,17.62,30300.0
2008-10-22 12:30:00,17.64,17.64,17.49,17.58,21900.0,17.64,17.64,17.49,17.58,21900.0
2008-10-22 13:00:00,17.57,17.57,17.32,17.36,58200.0,17.57,17.57,17.32,17.36,58200.0
2008-10-22 13:30:00,17.37,17.48,17.34,17.44,44200.0,17.37,17.48,17.34,17.44,44200.0
2008-10-22 14:00:00,17.42,17.45,17.24,17.32,40900.0,17.42,17.45,17.24,17.32,40900.0
2008-10-22 14:30:00,17.32,17.32,17.16,17.23,58200.0,17.32,17.32,17.16,17.23,58200.0
2008-10-22 15:00:00,17.25,17.3,16.98,17.05,71000.0,17.25,17.3,16.98,17.05,71000.0
2008-10-22 15:30:00,17.05,17.12,16.73,17.04,186600.0,17.05,17.12,16.73,17.04,186600.0
2008-10-23 09:30:00,17.05,17.27,16.3,16.45,128700.0,17.05,17.27,16.3,16.45,128700.0
2008-10-23 10:00:00,16.45,16.79,16.44,16.57,116000.0,16.45,16.79,16.44,16.57,116000.0
2008-10-23 10:30:00,16.56,16.84,16.48,16.82,118400.0,16.56,16.84,16.48,16.82,118400.0
2008-10-23 11:00:00,16.81,16.88,16.54,16.55,73200.0,16.81,16.88,16.54,16.55,73200.0
2008-10-23 11:30:00,16.56,16.7,16.52,16.57,69600.0,16.56,16.7,16.52,16.57,69600.0
2008-10-23 12:00:00,16.57,16.57,16.19,16.23,123100.0,16.57,16.57,16.19,16.23,123100.0
2008-10-23 12:30:00,16.24,16.37,16.13,16.27,144900.0,16.24,16.37,16.13,16.27,144900.0
2008-10-23 13:00:00,16.25,16.38,16.16,16.16,125600.0,16.25,16.38,16.16,16.16,125600.0
2008-10-23 13:30:00,16.14,16.18,15.91,15.91,173900.0,16.14,16.18,15.91,15.91,173900.0
2008-10-23 14:00:00,15.91,15.93,15.54,15.66,184200.0,15.91,15.93,15.54,15.66,184200.0
2008-10-23 14:30:00,15.68,15.85,15.51,15.56,263200.0,15.68,15.85,15.51,15.56,263200.0
2008-10-23 15:00:00,15.56,16.04,15.5,15.88,502100.0,15.56,16.04,15.5,15.88,502100.0
2008-10-23 15:30:00,15.89,16.3,15.81,16.25,711800.0,15.89,16.3,15.81,16.25,711800.0
2008-10-24 09:30:00,15.5,16.17,15.22,15.69,74300.0,15.5,16.17,15.22,15.69,74300.0
2008-10-24 10:00:00,15.69,15.95,15.58,15.7,60900.0,15.69,15.95,15.58,15.7,60900.0
2008-10-24 10:30:00,15.69,15.93,15.59,15.89,83700.0,15.69,15.93,15.59,15.89,83700.0
2008-10-24 11:00:00,15.89,16.18,15.88,16.16,60300.0,15.89,16.18,15.88,16.16,60300.0
2008-10-24 11:30:00,16.17,16.42,16.12,16.26,58400.0,16.17,16.42,16.12,16.26,58400.0
2008-10-24 12:00:00,16.26,16.3,16.09,16.13,36100.0,16.26,16.3,16.09,16.13,36100.0
2008-10-24 12:30:00,16.1,16.18,15.97,16.11,50300.0,16.1,16.18,15.97,16.11,50300.0
2008-10-24 13:00:00,16.13,16.36,16.13,16.25,60300.0,16.13,16.36,16.13,16.25,60300.0
2008-10-24 13:30:00,16.24,16.24,16.0,16.11,76500.0,16.24,16.24,16.0,16.11,76500.0
2008-10-24 14:00:00,16.09,16.25,16.06,16.17,99000.0,16.09,16.25,16.06,16.17,99000.0
2008-10-24 14:30:00,16.17,16.48,16.13,16.47,120200.0,16.17,16.48,16.13,16.47,120200.0
2008-10-24 15:00:00,16.45,16.6,16.19,16.44,109500.0,16.45,16.6,16.19,16.44,109500.0
2008-10-24 15:30:00,16.42,16.43,16.17,16.17,201900.0,16.42,16.43,16.17,16.17,201900.0
2008-10-27 09:30:00,16.11,16.31,15.8,15.98,83300.0,16.11,16.31,15.8,15.98,83300.0
2008-10-27 10:00:00,16.0,16.21,15.96,15.96,97600.0,16.0,16.21,15.96,15.96,97600.0
2008-10-27 10:30:00,15.94,16.12,15.93,16.12,120000.0,15.94,16.12,15.93,16.12,120000.0
2008-10-27 11:00:00,16.12,16.31,16.06,16.19,87500.0,16.12,16.31,16.06,16.19,87500.0
2008-10-27 11:30:00,16.18,16.29,16.13,16.25,78700.0,16.18,16.29,16.13,16.25,78700.0
2008-10-27 12:00:00,16.27,16.52,16.27,16.37,75600.0,16.27,16.52,16.27,16.37,75600.0
2008-10-27 12:30:00,16.37,16.73,16.37,16.68,75600.0,16.37,16.73,16.37,16.68,75600.0
2008-10-27 13:00:00,16.69,16.76,16.67,16.76,91200.0,16.69,16.76,16.67,16.76,91200.0
2008-10-27 13:30:00,16.76,16.87,16.71,16.82,61700.0,16.76,16.87,16.71,16.82,61700.0
2008-10-27 14:00:00,16.82,16.85,16.71,16.74,140200.0,16.82,16.85,16.71,16.74,140200.0
2008-10-27 14:30:00,16.75,16.94,16.68,16.7,195000.0,16.75,16.94,16.68,16.7,195000.0
2008-10-27 15:00:00,16.7,16.96,16.7,16.95,165300.0,16.7,16.96,16.7,16.95,165300.0
2008-10-27 15:30:00,16.94,17.1,16.76,16.77,382800.0,16.94,17.1,16.76,16.77,382800.0
2008-10-28 09:30:00,16.7,17.07,16.5,17.0,134500.0,16.7,17.07,16.5,17.0,134500.0
2008-10-28 10:00:00,17.0,17.0,16.41,16.41,151900.0,17.0,17.0,16.41,16.41,151900.0
2008-10-28 10:30:00,16.4,16.59,16.22,16.25,86500.0,16.4,16.59,16.22,16.25,86500.0
2008-10-28 11:00:00,16.26,16.35,16.14,16.21,70400.0,16.26,16.35,16.14,16.21,70400.0
2008-10-28 11:30:00,16.18,16.35,16.18,16.26,45800.0,16.18,16.35,16.18,16.26,45800.0
2008-10-28 12:00:00,16.25,16.3,16.13,16.14,67900.0,16.25,16.3,16.13,16.14,67900.0
2008-10-28 12:30:00,16.15,16.33,16.13,16.29,73500.0,16.15,16.33,16.13,16.29,73500.0
2008-10-28 13:00:00,16.28,16.45,16.22,16.29,60600.0,16.28,16.45,16.22,16.29,60600.0
2008-10-28 13:30:00,16.29,16.3,16.12,16.16,38000.0,16.29,16.3,16.12,16.16,38000.0
2008-10-28 14:00:00,16.16,16.43,16.16,16.41,47900.0,16.16,16.43,16.16,16.41,47900.0
2008-10-28 14:30:00,16.41,16.76,16.41,16.7,89900.0,16.41,16.76,16.41,16.7,89900.0
2008-10-28 15:00:00,16.69,17.04,16.58,17.01,106900.0,16.69,17.04,16.58,17.01,106900.0
2008-10-28 15:30:00,17.01,17.43,16.81,17.43,167500.0,17.01,17.43,16.81,17.43,167500.0
2008-10-29 09:30:00,17.45,17.45,16.74,17.06,63100.0,17.45,17.45,16.74,17.06,63100.0
2008-10-29 10:00:00,17.05,17.45,16.97,17.41,56800.0,17.05,17.45,16.97,17.41,56800.0
2008-10-29 10:30:00,17.41,17.44,16.98,17.03,59900.0,17.41,17.44,16.98,17.03,59900.0
2008-10-29 11:00:00,17.03,17.12,16.96,17.12,64900.0,17.03,17.12,16.96,17.12,64900.0
2008-10-29 11:30:00,17.12,17.21,17.03,17.19,48600.0,17.12,17.21,17.03,17.19,48600.0
2008-10-29 12:00:00,17.19,17.26,17.14,17.26,63900.0,17.19,17.26,17.14,17.26,63900.0
2008-10-29 12:30:00,17.26,17.46,17.25,17.32,81400.0,17.26,17.46,17.25,17.32,81400.0
2008-10-29 13:00:00,17.34,17.5,17.31,17.48,159700.0,17.34,17.5,17.31,17.48,159700.0
2008-10-29 13:30:00,17.49,17.56,17.43,17.43,53100.0,17.49,17.56,17.43,17.43,53100.0
2008-10-29 14:00:00,17.42,17.61,17.32,17.42,123200.0,17.42,17.61,17.32,17.42,123200.0
2008-10-29 14:30:00,17.43,17.66,17.26,17.57,114700.0,17.43,17.66,17.26,17.57,114700.0
2008-10-29 15:00:00,17.56,17.97,17.43,17.82,109300.0,17.56,17.97,17.43,17.82,109300.0
2008-10-29 15:30:00,17.82,17.92,17.49,17.5,220600.0,17.82,17.92,17.49,17.5,220600.0
2008-10-30 09:30:00,17.63,18.02,17.43,18.01,71500.0,17.63,18.02,17.43,18.01,71500.0
2008-10-30 10:00:00,18.01,18.03,17.6,17.62,60700.0,18.01,18.03,17.6,17.62,60700.0
2008-10-30 10:30:00,17.59,17.62,17.41,17.54,47300.0,17.59,17.62,17.41,17.54,47300.0
2008-10-30 11:00:00,17.5,17.72,17.5,17.52,62800.0,17.5,17.72,17.5,17.52,62800.0
2008-10-30 11:30:00,17.53,17.56,17.42,17.49,73800.0,17.53,17.56,17.42,17.49,73800.0
2008-10-30 12:00:00,17.5,17.63,17.49,17.52,56300.0,17.5,17.63,17.49,17.52,56300.0
2008-10-30 12:30:00,17.51,17.59,17.48,17.52,48800.0,17.51,17.59,17.48,17.52,48800.0
2008-10-30 13:00:00,17.53,17.75,17.52,17.57,25500.0,17.53,17.75,17.52,17.57,25500.0
2008-10-30 13:30:00,17.57,17.67,17.52,17.64,24300.0,17.57,17.67,17.52,17.64,24300.0
2008-10-30 14:00:00,17.64,17.89,17.64,17.81,56900.0,17.64,17.89,17.64,17.81,56900.0
2008-10-30 14:30:00,17.81,17.9,17.74,17.8,69800.0,17.81,17.9,17.74,17.8,69800.0
2008-10-30 15:00:00,17.79,17.86,17.56,17.69,92200.0,17.79,17.86,17.56,17.69,92200.0
2008-10-30 15:30:00,17.72,17.82,17.54,17.82,189100.0,17.72,17.82,17.54,17.82,189100.0
2008-10-31 09:30:00,17.87,17.87,17.34,17.72,63900.0,17.87,17.87,17.34,17.72,63900.0
2008-10-31 10:00:00,17.76,17.97,17.73,17.87,37100.0,17.76,17.97,17.73,17.87,37100.0
2008-10-31 10:30:00,17.85,18.02,17.85,17.9,53700.0,17.85,18.02,17.85,17.9,53700.0
2008-10-31 11:00:00,17.9,18.23,17.86,18.1,62500.0,17.9,18.23,17.86,18.1,62500.0
2008-10-31 11:30:00,18.09,18.29,18.08,18.22,54700.0,18.09,18.29,18.08,18.22,54700.0
2008-10-31 12:00:00,18.2,18.25,18.05,18.17,38600.0,18.2,18.25,18.05,18.17,38600.0
2008-10-31 12:30:00,18.16,18.24,18.11,18.24,28200.0,18.16,18.24,18.11,18.24,28200.0
2008-10-31 13:00:00,18.23,18.5,18.22,18.46,64800.0,18.23,18.5,18.22,18.46,64800.0
2008-10-31 13:30:00,18.46,18.69,18.41,18.47,80100.0,18.46,18.69,18.41,18.47,80100.0
2008-10-31 14:00:00,18.47,18.8,18.46,18.51,105400.0,18.47,18.8,18.46,18.51,105400.0
2008-10-31 14:30:00,18.52,18.62,18.41,18.59,74700.0,18.52,18.62,18.41,18.59,74700.0
2008-10-31 15:00:00,18.59,18.68,18.27,18.31,86700.0,18.59,18.68,18.27,18.31,86700.0
2008-10-31 15:30:00,18.31,18.53,18.12,18.3,249800.0,18.31,18.53,18.12,18.3,249800.0
2008-11-03 09:30:00,18.07,18.43,17.45,18.41,65900.0,18.07,18.43,17.45,18.41,65900.0
2008-11-03 10:00:00,18.4,18.62,18.35,18.44,56300.0,18.4,18.62,18.35,18.44,56300.0
2008-11-03 10:30:00,18.44,18.54,18.32,18.52,42400.0,18.44,18.54,18.32,18.52,42400.0
2008-11-03 11:00:00,18.52,18.59,18.5,18.51,33200.0,18.52,18.59,18.5,18.51,33200.0
2008-11-03 11:30:00,18.51,18.59,18.48,18.59,23100.0,18.51,18.59,18.48,18.59,23100.0
2008-11-03 12:00:00,18.6,18.69,18.57,18.63,57500.0,18.6,18.69,18.57,18.63,57500.0
2008-11-03 12:30:00,18.63,18.66,18.57,18.57,27100.0,18.63,18.66,18.57,18.57,27100.0
2008-11-03 13:00:00,18.57,18.66,18.54,18.54,32700.0,18.57,18.66,18.54,18.54,32700.0
2008-11-03 13:30:00,18.55,18.59,18.52,18.52,30400.0,18.55,18.59,18.52,18.52,30400.0
2008-11-03 14:00:00,18.53,18.55,18.45,18.49,36300.0,18.53,18.55,18.45,18.49,36300.0
2008-11-03 14:30:00,18.49,18.53,18.43,18.45,46900.0,18.49,18.53,18.43,18.45,46900.0
2008-11-03 15:00:00,18.44,18.49,18.38,18.46,64500.0,18.44,18.49,18.38,18.46,64500.0
2008-11-03 15:30:00,18.48,18.56,18.44,18.48,84600.0,18.48,18.56,18.44,18.48,84600.0
2008-11-04 09:30:00,18.7,18.76,18.29,18.3,71000.0,18.7,18.76,18.29,18.3,71000.0
2008-11-04 10:00:00,18.29,18.33,18.23,18.33,125800.0,18.29,18.33,18.23,18.33,125800.0
2008-11-04 10:30:00,18.33,18.42,18.33,18.38,91900.0,18.33,18.42,18.33,18.38,91900.0
2008-11-04 11:00:00,18.38,18.4,18.33,18.35,71300.0,18.38,18.4,18.33,18.35,71300.0
2008-11-04 11:30:00,18.36,18.4,18.32,18.4,93500.0,18.36,18.4,18.32,18.4,93500.0
2008-11-04 12:00:00,18.4,18.47,18.35,18.42,59400.0,18.4,18.47,18.35,18.42,59400.0
2008-11-04 12:30:00,18.42,18.5,18.41,18.41,68100.0,18.42,18.5,18.41,18.41,68100.0
2008-11-04 13:00:00,18.41,18.45,18.39,18.4,51700.0,18.41,18.45,18.39,18.4,51700.0
2008-11-04 13:30:00,18.4,18.4,18.26,18.27,126100.0,18.4,18.4,18.26,18.27,126100.0
2008-11-04 14:00:00,18.27,18.27,18.16,18.24,131100.0,18.27,18.27,18.16,18.24,131100.0
2008-11-04 14:30:00,18.24,18.25,18.02,18.1,96500.0,18.24,18.25,18.02,18.1,96500.0
2008-11-04 15:00:00,18.1,18.26,18.02,18.21,136100.0,18.1,18.26,18.02,18.21,136100.0
2008-11-04 15:30:00,18.21,18.48,18.2,18.48,217500.0,18.21,18.48,18.2,18.48,217500.0
2008-11-05 09:30:00,18.26,18.49,18.22,18.41,52000.0,18.26,18.49,18.22,18.41,52000.0
2008-11-05 10:00:00,18.39,18.47,18.36,18.47,65700.0,18.39,18.47,18.36,18.47,65700.0
2008-11-05 10:30:00,18.47,18.58,18.45,18.45,63500.0,18.47,18.58,18.45,18.45,63500.0
2008-11-05 11:00:00,18.46,18.59,18.44,18.46,64800.0,18.46,18.59,18.44,18.46,64800.0
2008-11-05 11:30:00,18.46,18.51,18.26,18.31,69200.0,18.46,18.51,18.26,18.31,69200.0
2008-11-05 12:00:00,18.31,18.31,18.1,18.12,54000.0,18.31,18.31,18.1,18.12,54000.0
2008-11-05 12:30:00,18.13,18.23,18.06,18.22,21100.0,18.13,18.23,18.06,18.22,21100.0
2008-11-05 13:00:00,18.22,18.23,18.09,18.13,27900.0,18.22,18.23,18.09,18.13,27900.0
2008-11-05 13:30:00,18.13,18.22,18.07,18.1,37400.0,18.13,18.22,18.07,18.1,37400.0
2008-11-05 14:00:00,18.1,18.13,18.01,18.07,65300.0,18.1,18.13,18.01,18.07,65300.0
2008-11-05 14:30:00,18.07,18.18,18.06,18.11,85500.0,18.07,18.18,18.06,18.11,85500.0
2008-11-05 15:00:00,18.11,18.17,17.94,17.97,46300.0,18.11,18.17,17.94,17.97,46300.0
2008-11-05 15:30:00,17.97,17.97,17.48,17.65,254900.0,17.97,17.97,17.48,17.65,254900.0
2008-11-06 09:30:00,17.58,17.84,17.49,17.74,94700.0,17.58,17.84,17.49,17.74,94700.0
2008-11-06 10:00:00,17.73,18.07,17.64,18.0,86400.0,17.73,18.07,17.64,18.0,86400.0
2008-11-06 10:30:00,17.99,18.01,17.74,17.91,66000.0,17.99,18.01,17.74,17.91,66000.0
2008-11-06 11:00:00,17.9,17.92,17.79,17.92,47000.0,17.9,17.92,17.79,17.92,47000.0
2008-11-06 11:30:00,17.95,17.97,17.85,17.9,36900.0,17.95,17.97,17.85,17.9,36900.0
2008-11-06 12:00:00,17.9,17.93,17.72,17.74,62700.0,17.9,17.93,17.72,17.74,62700.0
2008-11-06 12:30:00,17.74,17.78,17.67,17.72,58900.0,17.74,17.78,17.67,17.72,58900.0
2008-11-06 13:00:00,17.72,17.74,17.59,17.63,58600.0,17.72,17.74,17.59,17.63,58600.0
2008-11-06 13:30:00,17.64,17.64,17.47,17.53,103400.0,17.64,17.64,17.47,17.53,103400.0
2008-11-06 14:00:00,17.55,17.6,17.44,17.5,87700.0,17.55,17.6,17.44,17.5,87700.0
2008-11-06 14:30:00,17.5,17.68,17.5,17.54,91300.0,17.5,17.68,17.5,17.54,91300.0
2008-11-06 15:00:00,17.55,17.59,17.4,17.47,126500.0,17.55,17.59,17.4,17.47,126500.0
2008-11-06 15:30:00,17.47,17.59,17.41,17.5,199800.0,17.47,17.59,17.41,17.5,199800.0
2008-11-07 09:30:00,17.66,17.85,17.5,17.79,38200.0,17.66,17.85,17.5,17.79,38200.0
2008-11-07 10:00:00,17.79,17.97,17.79,17.96,83000.0,17.79,17.97,17.79,17.96,83000.0
2008-11-07 10:30:00,17.95,18.29,17.95,17.98,102900.0,17.95,18.29,17.95,17.98,102900.0
2008-11-07 11:00:00,17.99,18.02,17.78,17.78,60400.0,17.99,18.02,17.78,17.78,60400.0
2008-11-07 11:30:00,17.78,18.04,17.75,18.02,77000.0,17.78,18.04,17.75,18.02,77000.0
2008-11-07 12:00:00,18.02,18.19,17.91,17.92,52900.0,18.02,18.19,17.91,17.92,52900.0
2008-11-07 12:30:00,17.92,17.96,17.83,17.89,60600.0,17.92,17.96,17.83,17.89,60600.0
2008-11-07 13:00:00,17.88,17.96,17.83,17.95,35500.0,17.88,17.96,17.83,17.95,35500.0
2008-11-07 13:30:00,17.96,18.04,17.86,18.04,30600.0,17.96,18.04,17.86,18.04,30600.0
2008-11-07 14:00:00,18.03,18.04,17.94,17.96,48000.0,18.03,18.04,17.94,17.96,48000.0
2008-11-07 14:30:00,17.99,18.08,17.78,17.78,65800.0,17.99,18.08,17.78,17.78,65800.0
2008-11-07 15:00:00,17.77,17.82,17.56,17.67,127100.0,17.77,17.82,17.56,17.67,127100.0
2008-11-07 15:30:00,17.68,17.88,17.66,17.88,239000.0,17.68,17.88,17.66,17.88,239000.0
2008-11-10 09:30:00,18.08,18.27,17.98,18.11,57400.0,18.08,18.27,17.98,18.11,57400.0
2008-11-10 10:00:00,18.13,18.19,18.0,18.04,48400.0,18.13,18.19,18.0,18.04,48400.0
2008-11-10 10:30:00,18.04,18.1,17.99,18.09,62000.0,18.04,18.1,17.99,18.09,62000.0
2008-11-10 11:00:00,18.08,18.32,18.06,18.28,123100.0,18.08,18.32,18.06,18.28,123100.0
2008-11-10 11:30:00,18.28,18.42,18.15,18.18,134800.0,18.28,18.42,18.15,18.18,134800.0
2008-11-10 12:00:00,18.18,18.22,18.14,18.16,51500.0,18.18,18.22,18.14,18.16,51500.0
2008-11-10 12:30:00,18.16,18.16,17.94,17.96,95900.0,18.16,18.16,17.94,17.96,95900.0
2008-11-10 13:00:00,17.96,18.09,17.92,18.03,66300.0,17.96,18.09,17.92,18.03,66300.0
2008-11-10 13:30:00,18.03,18.14,17.9,18.12,93500.0,18.03,18.14,17.9,18.12,93500.0
2008-11-10 14:00:00,18.12,18.14,17.99,18.01,40000.0,18.12,18.14,17.99,18.01,40000.0
2008-11-10 14:30:00,18.02,18.02,17.81,17.91,60700.0,18.02,18.02,17.81,17.91,60700.0
2008-11-10 15:00:00,17.88,17.96,17.77,17.81,47700.0,17.88,17.96,17.77,17.81,47700.0
2008-11-10 15:30:00,17.82,17.93,17.77,17.84,129700.0,17.82,17.93,17.77,17.84,129700.0
2008-11-11 09:30:00,17.68,17.68,17.0,17.08,125800.0,17.68,17.68,17.0,17.08,125800.0
2008-11-11 10:00:00,17.09,17.17,17.04,17.17,124100.0,17.09,17.17,17.04,17.17,124100.0
2008-11-11 10:30:00,17.17,17.28,17.09,17.12,149300.0,17.17,17.28,17.09,17.12,149300.0
2008-11-11 11:00:00,17.13,17.13,16.94,17.0,102200.0,17.13,17.13,16.94,17.0,102200.0
2008-11-11 11:30:00,17.0,17.05,16.89,16.99,147500.0,17.0,17.05,16.89,16.99,147500.0
2008-11-11 12:00:00,16.98,16.99,16.84,16.88,47800.0,16.98,16.99,16.84,16.88,47800.0
2008-11-11 12:30:00,16.88,16.95,16.88,16.94,34500.0,16.88,16.95,16.88,16.94,34500.0
2008-11-11 13:00:00,16.95,17.05,16.95,17.01,49800.0,16.95,17.05,16.95,17.01,49800.0
2008-11-11 13:30:00,17.02,17.12,16.97,17.09,89000.0,17.02,17.12,16.97,17.09,89000.0
2008-11-11 14:00:00,17.09,17.37,17.06,17.36,106100.0,17.09,17.37,17.06,17.36,106100.0
2008-11-11 14:30:00,17.34,17.37,17.04,17.13,138900.0,17.34,17.37,17.04,17.13,138900.0
2008-11-11 15:00:00,17.11,17.31,17.09,17.2,123300.0,17.11,17.31,17.09,17.2,123300.0
2008-11-11 15:30:00,17.2,17.21,17.04,17.17,236600.0,17.2,17.21,17.04,17.17,236600.0
2008-11-12 09:30:00,16.95,17.02,16.6,16.79,65400.0,16.95,17.02,16.6,16.79,65400.0
2008-11-12 10:00:00,16.79,16.9,16.64,16.66,137600.0,16.79,16.9,16.64,16.66,137600.0
2008-11-12 10:30:00,16.66,16.81,16.54,16.8,73400.0,16.66,16.81,16.54,16.8,73400.0
2008-11-12 11:00:00,16.82,16.93,16.68,16.82,47400.0,16.82,16.93,16.68,16.82,47400.0
2008-11-12 11:30:00,16.82,16.85,16.53,16.53,76300.0,16.82,16.85,16.53,16.53,76300.0
2008-11-12 12:00:00,16.53,16.72,16.53,16.71,36200.0,16.53,16.72,16.53,16.71,36200.0
2008-11-12 12:30:00,16.72,16.88,16.71,16.88,27700.0,16.72,16.88,16.71,16.88,27700.0
2008-11-12 13:00:00,16.86,16.89,16.78,16.89,32400.0,16.86,16.89,16.78,16.89,32400.0
2008-11-12 13:30:00,16.88,16.93,16.71,16.71,50400.0,16.88,16.93,16.71,16.71,50400.0
2008-11-12 14:00:00,16.72,16.72,16.54,16.67,73600.0,16.72,16.72,16.54,16.67,73600.0
2008-11-12 14:30:00,16.68,16.68,16.47,16.49,59700.0,16.68,16.68,16.47,16.49,59700.0
2008-11-12 15:00:00,16.48,16.61,16.48,16.53,99500.0,16.48,16.61,16.48,16.53,99500.0
2008-11-12 15:30:00,16.53,16.61,16.38,16.39,160700.0,16.53,16.61,16.38,16.39,160700.0
2008-11-13 09:30:00,16.48,16.61,16.0,16.02,65700.0,16.48,16.61,16.0,16.02,65700.0
2008-11-13 10:00:00,16.02,16.19,15.89,16.07,161300.0,16.02,16.19,15.89,16.07,161300.0
2008-11-13 10:30:00,16.05,16.12,15.88,15.9,161700.0,16.05,16.12,15.88,15.9,161700.0
2008-11-13 11:00:00,15.9,15.94,15.73,15.94,162900.0,15.9,15.94,15.73,15.94,162900.0
2008-11-13 11:30:00,15.95,16.0,15.88,15.93,111500.0,15.95,16.0,15.88,15.93,111500.0
2008-11-13 12:00:00,15.91,15.95,15.72,15.72,87400.0,15.91,15.95,15.72,15.72,87400.0
2008-11-13 12:30:00,15.72,15.74,15.37,15.37,68400.0,15.72,15.74,15.37,15.37,68400.0
2008-11-13 13:00:00,15.36,15.9,15.34,15.9,114400.0,15.36,15.9,15.34,15.9,114400.0
2008-11-13 13:30:00,15.91,16.11,15.89,15.94,344900.0,15.91,16.11,15.89,15.94,344900.0
2008-11-13 14:00:00,15.93,16.31,15.9,16.27,205000.0,15.93,16.31,15.9,16.27,205000.0
2008-11-13 14:30:00,16.26,16.49,16.21,16.43,314600.0,16.26,16.49,16.21,16.43,314600.0
2008-11-13 15:00:00,16.44,16.52,16.16,16.51,212400.0,16.44,16.52,16.16,16.51,212400.0
2008-11-13 15:30:00,16.53,16.9,16.44,16.9,528300.0,16.53,16.9,16.44,16.9,528300.0
2008-11-14 09:30:00,16.75,16.9,16.44,16.77,108500.0,16.75,16.9,16.44,16.77,108500.0
2008-11-14 10:00:00,16.79,16.89,16.63,16.69,81200.0,16.79,16.89,16.63,16.69,81200.0
2008-11-14 10:30:00,16.69,16.69,16.4,16.43,103900.0,16.69,16.69,16.4,16.43,103900.0
2008-11-14 11:00:00,16.43,16.49,16.27,16.39,88000.0,16.43,16.49,16.27,16.39,88000.0
2008-11-14 11:30:00,16.36,16.46,16.19,16.44,104000.0,16.36,16.46,16.19,16.44,104000.0
2008-11-14 12:00:00,16.44,16.46,16.21,16.46,70200.0,16.44,16.46,16.21,16.46,70200.0
2008-11-14 12:30:00,16.46,16.5,16.37,16.46,60100.0,16.46,16.5,16.37,16.46,60100.0
2008-11-14 13:00:00,16.46,16.51,16.21,16.51,97800.0,16.46,16.51,16.21,16.51,97800.0
2008-11-14 13:30:00,16.5,16.62,16.38,16.53,81100.0,16.5,16.62,16.38,16.53,81100.0
2008-11-14 14:00:00,16.54,16.75,16.5,16.52,178000.0,16.54,16.75,16.5,16.52,178000.0
2008-11-14 14:30:00,16.52,16.81,16.42,16.8,208100.0,16.52,16.81,16.42,16.8,208100.0
2008-11-14 15:00:00,16.8,16.84,16.5,16.56,169400.0,16.8,16.84,16.5,16.56,169400.0
2008-11-14 15:30:00,16.57,16.59,16.11,16.18,369400.0,16.57,16.59,16.11,16.18,369400.0
2008-11-17 09:30:00,16.05,16.31,15.97,15.99,79600.0,16.05,16.31,15.97,15.99,79600.0
2008-11-17 10:00:00,15.99,16.09,15.85,15.96,75900.0,15.99,16.09,15.85,15.96,75900.0
2008-11-17 10:30:00,15.96,16.1,15.93,16.0,62700.0,15.96,16.1,15.93,16.0,62700.0
2008-11-17 11:00:00,16.0,16.2,16.0,16.14,80700.0,16.0,16.2,16.0,16.14,80700.0
2008-11-17 11:30:00,16.14,16.29,16.04,16.29,103700.0,16.14,16.29,16.04,16.29,103700.0
2008-11-17 12:00:00,16.28,16.47,16.24,16.4,70100.0,16.28,16.47,16.24,16.4,70100.0
2008-11-17 12:30:00,16.4,16.48,16.33,16.36,114900.0,16.4,16.48,16.33,16.36,114900.0
2008-11-17 13:00:00,16.36,16.37,16.24,16.3,42300.0,16.36,16.37,16.24,16.3,42300.0
2008-11-17 13:30:00,16.32,16.34,16.21,16.27,38500.0,16.32,16.34,16.21,16.27,38500.0
2008-11-17 14:00:00,16.27,16.35,16.15,16.18,42700.0,16.27,16.35,16.15,16.18,42700.0
2008-11-17 14:30:00,16.18,16.37,16.14,16.28,92400.0,16.18,16.37,16.14,16.28,92400.0
2008-11-17 15:00:00,16.29,16.43,16.24,16.37,145900.0,16.29,16.43,16.24,16.37,145900.0
2008-11-17 15:30:00,16.37,16.42,16.1,16.11,162600.0,16.37,16.42,16.1,16.11,162600.0
2008-11-18 09:30:00,16.19,16.44,16.09,16.34,55400.0,16.19,16.44,16.09,16.34,55400.0
2008-11-18 10:00:00,16.32,16.55,16.27,16.55,107000.0,16.32,16.55,16.27,16.55,107000.0
2008-11-18 10:30:00,16.53,16.53,16.22,16.32,83200.0,16.53,16.53,16.22,16.32,83200.0
2008-11-18 11:00:00,16.32,16.32,16.22,16.3,49600.0,16.32,16.32,16.22,16.3,49600.0
2008-11-18 11:30:00,16.29,16.57,16.29,16.53,70300.0,16.29,16.57,16.29,16.53,70300.0
2008-11-18 12:00:00,16.53,16.55,16.33,16.34,50600.0,16.53,16.55,16.33,16.34,50600.0
2008-11-18 12:30:00,16.33,16.33,16.17,16.19,25000.0,16.33,16.33,16.17,16.19,25000.0
2008-11-18 13:00:00,16.19,16.26,16.12,16.26,32800.0,16.19,16.26,16.12,16.26,32800.0
2008-11-18 13:30:00,16.25,16.25,15.91,16.0,71200.0,16.25,16.25,15.91,16.0,71200.0
2008-11-18 14:00:00,16.01,16.05,15.91,15.99,66700.0,16.01,16.05,15.91,15.99,66700.0
2008-11-18 14:30:00,15.99,15.99,15.76,15.81,51100.0,15.99,15.99,15.76,15.81,51100.0
2008-11-18 15:00:00,15.83,16.19,15.81,16.08,102300.0,15.83,16.19,15.81,16.08,102300.0
2008-11-18 15:30:00,16.07,16.31,15.94,16.3,275700.0,16.07,16.31,15.94,16.3,275700.0
2008-11-19 09:30:00,16.38,16.83,16.27,16.4,127000.0,16.38,16.83,16.27,16.4,127000.0
2008-11-19 10:00:00,16.4,16.69,16.38,16.53,94100.0,16.4,16.69,16.38,16.53,94100.0
2008-11-19 10:30:00,16.53,16.53,16.05,16.06,80700.0,16.53,16.53,16.05,16.06,80700.0
2008-11-19 11:00:00,16.07,16.07,15.76,15.77,101100.0,16.07,16.07,15.76,15.77,101100.0
2008-11-19 11:30:00,15.79,15.81,15.58,15.63,126900.0,15.79,15.81,15.58,15.63,126900.0
2008-11-19 12:00:00,15.63,15.67,15.55,15.56,63000.0,15.63,15.67,15.55,15.56,63000.0
2008-11-19 12:30:00,15.57,15.66,15.55,15.6,75900.0,15.57,15.66,15.55,15.6,75900.0
2008-11-19 13:00:00,15.59,15.6,15.51,15.52,81600.0,15.59,15.6,15.51,15.52,81600.0
2008-11-19 13:30:00,15.5,15.59,15.45,15.58,90400.0,15.5,15.59,15.45,15.58,90400.0
2008-11-19 14:00:00,15.59,15.59,15.37,15.44,160000.0,15.59,15.59,15.37,15.44,160000.0
2008-11-19 14:30:00,15.43,15.66,15.33,15.61,158500.0,15.43,15.66,15.33,15.61,158500.0
2008-11-19 15:00:00,15.61,15.66,15.44,15.46,140900.0,15.61,15.66,15.44,15.46,140900.0
2008-11-19 15:30:00,15.45,15.53,15.15,15.15,177300.0,15.45,15.53,15.15,15.15,177300.0
2008-11-20 09:30:00,15.0,15.17,14.92,15.02,123300.0,15.0,15.17,14.92,15.02,123300.0
2008-11-20 10:00:00,15.02,15.28,14.97,15.26,153200.0,15.02,15.28,14.97,15.26,153200.0
2008-11-20 10:30:00,15.27,15.37,15.17,15.28,278800.0,15.27,15.37,15.17,15.28,278800.0
2008-11-20 11:00:00,15.3,15.59,15.24,15.42,211400.0,15.3,15.59,15.24,15.42,211400.0
2008-11-20 11:30:00,15.41,15.48,15.29,15.32,137100.0,15.41,15.48,15.29,15.32,137100.0
2008-11-20 12:00:00,15.31,15.4,15.13,15.39,176800.0,15.31,15.4,15.13,15.39,176800.0
2008-11-20 12:30:00,15.38,15.52,15.29,15.31,91500.0,15.38,15.52,15.29,15.31,91500.0
2008-11-20 13:00:00,15.31,15.38,15.15,15.21,86200.0,15.31,15.38,15.15,15.21,86200.0
2008-11-20 13:30:00,15.22,15.41,15.13,15.4,72600.0,15.22,15.41,15.13,15.4,72600.0
2008-11-20 14:00:00,15.4,15.41,15.1,15.11,86900.0,15.4,15.41,15.1,15.11,86900.0
2008-11-20 14:30:00,15.12,15.22,14.97,15.04,88200.0,15.12,15.22,14.97,15.04,88200.0
2008-11-20 15:00:00,15.04,15.16,14.85,14.91,108400.0,15.04,15.16,14.85,14.91,108400.0
2008-11-20 15:30:00,14.9,15.04,14.53,14.56,324200.0,14.9,15.04,14.53,14.56,324200.0
2008-11-21 09:30:00,14.66,14.66,14.0,14.03,192800.0,14.66,14.66,14.0,14.03,192800.0
2008-11-21 10:00:00,14.04,14.23,13.94,14.09,145400.0,14.04,14.23,13.94,14.09,145400.0
2008-11-21 10:30:00,14.09,14.36,14.04,14.12,124200.0,14.09,14.36,14.04,14.12,124200.0
2008-11-21 11:00:00,14.13,14.39,13.98,14.3,102200.0,14.13,14.39,13.98,14.3,102200.0
2008-11-21 11:30:00,14.31,14.48,14.3,14.3,82600.0,14.31,14.48,14.3,14.3,82600.0
2008-11-21 12:00:00,14.29,14.42,14.23,14.32,81100.0,14.29,14.42,14.23,14.32,81100.0
2008-11-21 12:30:00,14.32,14.44,14.28,14.28,71300.0,14.32,14.44,14.28,14.28,71300.0
2008-11-21 13:00:00,14.29,14.39,14.23,14.34,65300.0,14.29,14.39,14.23,14.34,65300.0
2008-11-21 13:30:00,14.33,14.38,14.12,14.12,81200.0,14.33,14.38,14.12,14.12,81200.0
2008-11-21 14:00:00,14.11,14.34,14.09,14.28,113800.0,14.11,14.34,14.09,14.28,113800.0
2008-11-21 14:30:00,14.27,14.4,14.11,14.3,88800.0,14.27,14.4,14.11,14.3,88800.0
2008-11-21 15:00:00,14.31,14.77,14.31,14.73,175200.0,14.31,14.77,14.31,14.73,175200.0
2008-11-21 15:30:00,14.72,15.18,14.65,15.18,272900.0,14.72,15.18,14.65,15.18,272900.0
2008-11-24 09:30:00,15.32,15.79,15.04,15.75,186200.0,15.32,15.79,15.04,15.75,186200.0
2008-11-24 10:00:00,15.76,15.99,15.74,15.95,84600.0,15.76,15.99,15.74,15.95,84600.0
2008-11-24 10:30:00,15.96,16.07,15.9,16.01,116500.0,15.96,16.07,15.9,16.01,116500.0
2008-11-24 11:00:00,16.01,16.15,15.91,16.12,90300.0,16.01,16.15,15.91,16.12,90300.0
2008-11-24 11:30:00,16.12,16.22,16.11,16.19,63500.0,16.12,16.22,16.11,16.19,63500.0
2008-11-24 12:00:00,16.19,16.27,15.77,15.77,153500.0,16.19,16.27,15.77,15.77,153500.0
2008-11-24 12:30:00,15.78,16.02,15.78,15.96,38100.0,15.78,16.02,15.78,15.96,38100.0
2008-11-24 13:00:00,15.97,15.99,15.82,15.87,61200.0,15.97,15.99,15.82,15.87,61200.0
2008-11-24 13:30:00,15.87,16.04,15.85,16.04,55300.0,15.87,16.04,15.85,16.04,55300.0
2008-11-24 14:00:00,16.04,16.06,15.92,16.05,203700.0,16.04,16.06,15.92,16.05,203700.0
2008-11-24 14:30:00,16.05,16.1,15.94,15.98,133400.0,16.05,16.1,15.94,15.98,133400.0
2008-11-24 15:00:00,15.98,16.03,15.94,16.01,217800.0,15.98,16.03,15.94,16.01,217800.0
2008-11-24 15:30:00,16.01,16.17,15.9,16.04,416600.0,16.01,16.17,15.9,16.04,416600.0
2008-11-25 09:30:00,16.13,16.23,15.83,15.93,83300.0,16.13,16.23,15.83,15.93,83300.0
2008-11-25 10:00:00,15.94,16.01,15.89,15.97,160400.0,15.94,16.01,15.89,15.97,160400.0
2008-11-25 10:30:00,15.97,16.0,15.8,15.86,57900.0,15.97,16.0,15.8,15.86,57900.0
2008-11-25 11:00:00,15.85,15.9,15.7,15.9,61500.0,15.85,15.9,15.7,15.9,61500.0
2008-11-25 11:30:00,15.93,15.97,15.82,15.9,47500.0,15.93,15.97,15.82,15.9,47500.0
2008-11-25 12:00:00,15.9,15.93,15.78,15.82,23200.0,15.9,15.93,15.78,15.82,23200.0
2008-11-25 12:30:00,15.81,15.85,15.71,15.78,25800.0,15.81,15.85,15.71,15.78,25800.0
2008-11-25 13:00:00,15.78,15.88,15.7,15.83,49900.0,15.78,15.88,15.7,15.83,49900.0
2008-11-25 13:30:00,15.82,15.91,15.52,15.52,137500.0,15.82,15.91,15.52,15.52,137500.0
2008-11-25 14:00:00,15.54,15.55,15.3,15.4,443700.0,15.54,15.55,15.3,15.4,443700.0
2008-11-25 14:30:00,15.4,15.52,15.37,15.46,113500.0,15.4,15.52,15.37,15.46,113500.0
2008-11-25 15:00:00,15.45,15.53,15.4,15.49,230800.0,15.45,15.53,15.4,15.49,230800.0
2008-11-25 15:30:00,15.5,15.56,15.39,15.42,464400.0,15.5,15.56,15.39,15.42,464400.0
2008-11-26 09:30:00,15.27,15.52,14.85,15.48,167000.0,15.27,15.52,14.85,15.48,167000.0
2008-11-26 10:00:00,15.48,15.52,15.25,15.41,154400.0,15.48,15.52,15.25,15.41,154400.0
2008-11-26 10:30:00,15.41,15.5,15.38,15.4,104500.0,15.41,15.5,15.38,15.4,104500.0
2008-11-26 11:00:00,15.41,15.69,15.41,15.6,148400.0,15.41,15.69,15.41,15.6,148400.0
2008-11-26 11:30:00,15.59,15.73,15.57,15.72,118100.0,15.59,15.73,15.57,15.72,118100.0
2008-11-26 12:00:00,15.74,15.74,15.55,15.55,82200.0,15.74,15.74,15.55,15.55,82200.0
2008-11-26 12:30:00,15.55,15.63,15.49,15.63,126500.0,15.55,15.63,15.49,15.63,126500.0
2008-11-26 13:00:00,15.62,15.72,15.57,15.68,61100.0,15.62,15.72,15.57,15.68,61100.0
2008-11-26 13:30:00,15.69,15.71,15.59,15.61,56000.0,15.69,15.71,15.59,15.61,56000.0
2008-11-26 14:00:00,15.61,15.79,15.55,15.76,61800.0,15.61,15.79,15.55,15.76,61800.0
2008-11-26 14:30:00,15.76,16.04,15.76,16.02,149400.0,15.76,16.04,15.76,16.02,149400.0
2008-11-26 15:00:00,16.02,16.08,15.95,16.04,108200.0,16.02,16.08,15.95,16.04,108200.0
2008-11-26 15:30:00,16.05,16.07,15.86,15.91,154700.0,16.05,16.07,15.86,15.91,154700.0
2008-11-28 09:30:00,15.88,15.88,15.36,15.85,34200.0,15.88,15.88,15.36,15.85,34200.0
2008-11-28 10:00:00,15.82,16.0,15.82,15.98,62600.0,15.82,16.0,15.82,15.98,62600.0
2008-11-28 10:30:00,15.96,16.02,15.95,16.01,65800.0,15.96,16.02,15.95,16.01,65800.0
2008-11-28 11:00:00,16.0,16.0,15.92,15.98,45500.0,16.0,16.0,15.92,15.98,45500.0
2008-11-28 11:30:00,15.99,15.99,15.9,15.97,25600.0,15.99,15.99,15.9,15.97,25600.0
2008-11-28 12:00:00,15.97,16.01,15.93,15.97,94200.0,15.97,16.01,15.93,15.97,94200.0
2008-11-28 12:30:00,15.98,16.01,15.96,16.0,111000.0,15.98,16.01,15.96,16.0,111000.0
2008-12-01 09:30:00,15.85,15.92,15.4,15.41,140700.0,15.85,15.92,15.4,15.41,140700.0
2008-12-01 10:00:00,15.42,15.51,15.23,15.27,158200.0,15.42,15.51,15.23,15.27,158200.0
2008-12-01 10:30:00,15.27,15.31,15.22,15.27,63700.0,15.27,15.31,15.22,15.27,63700.0
2008-12-01 11:00:00,15.27,15.28,15.07,15.18,77600.0,15.27,15.28,15.07,15.18,77600.0
2008-12-01 11:30:00,15.17,15.32,15.17,15.31,42100.0,15.17,15.32,15.17,15.31,42100.0
2008-12-01 12:00:00,15.31,15.31,15.2,15.27,42700.0,15.31,15.31,15.2,15.27,42700.0
2008-12-01 12:30:00,15.27,15.27,15.17,15.2,39900.0,15.27,15.27,15.17,15.2,39900.0
2008-12-01 13:00:00,15.2,15.34,15.2,15.33,30500.0,15.2,15.34,15.2,15.33,30500.0
2008-12-01 13:30:00,15.33,15.39,15.16,15.26,64200.0,15.33,15.39,15.16,15.26,64200.0
2008-12-01 14:00:00,15.27,15.27,15.07,15.15,75300.0,15.27,15.27,15.07,15.15,75300.0
2008-12-01 14:30:00,15.15,15.31,15.13,15.25,56900.0,15.15,15.31,15.13,15.25,56900.0
2008-12-01 15:00:00,15.24,15.28,15.1,15.15,84500.0,15.24,15.28,15.1,15.15,84500.0
2008-12-01 15:30:00,15.15,15.16,14.83,14.85,179200.0,15.15,15.16,14.83,14.85,179200.0
2008-12-02 09:30:00,14.82,15.19,14.72,14.94,111400.0,14.82,15.19,14.72,14.94,111400.0
2008-12-02 10:00:00,14.94,15.06,14.87,14.99,146200.0,14.94,15.06,14.87,14.99,146200.0
2008-12-02 10:30:00,15.02,15.3,14.92,15.3,140300.0,15.02,15.3,14.92,15.3,140300.0
2008-12-02 11:00:00,15.3,15.37,15.16,15.36,128300.0,15.3,15.37,15.16,15.36,128300.0
2008-12-02 11:30:00,15.36,15.45,15.28,15.37,139300.0,15.36,15.45,15.28,15.37,139300.0
2008-12-02 12:00:00,15.4,15.44,15.3,15.41,67100.0,15.4,15.44,15.3,15.41,67100.0
2008-12-02 12:30:00,15.41,15.46,15.34,15.46,64600.0,15.41,15.46,15.34,15.46,64600.0
2008-12-02 13:00:00,15.45,15.5,15.38,15.39,57600.0,15.45,15.5,15.38,15.39,57600.0
2008-12-02 13:30:00,15.4,15.4,15.24,15.26,36000.0,15.4,15.4,15.24,15.26,36000.0
2008-12-02 14:00:00,15.26,15.28,15.07,15.14,55300.0,15.26,15.28,15.07,15.14,55300.0
2008-12-02 14:30:00,15.13,15.36,15.06,15.32,73300.0,15.13,15.36,15.06,15.32,73300.0
2008-12-02 15:00:00,15.31,15.54,15.13,15.41,54600.0,15.31,15.54,15.13,15.41,54600.0
2008-12-02 15:30:00,15.44,15.52,15.24,15.52,152800.0,15.44,15.52,15.24,15.52,152800.0
2008-12-03 09:30:00,15.25,15.39,14.63,14.68,244400.0,15.25,15.39,14.63,14.68,244400.0
2008-12-03 10:00:00,14.66,14.75,14.45,14.58,213200.0,14.66,14.75,14.45,14.58,213200.0
2008-12-03 10:30:00,14.58,14.88,14.58,14.8,210300.0,14.58,14.88,14.58,14.8,210300.0
2008-12-03 11:00:00,14.8,14.95,14.79,14.83,129800.0,14.8,14.95,14.79,14.83,129800.0
2008-12-03 11:30:00,14.83,14.93,14.81,14.88,133200.0,14.83,14.93,14.81,14.88,133200.0
2008-12-03 12:00:00,14.88,14.91,14.79,14.86,190700.0,14.88,14.91,14.79,14.86,190700.0
2008-12-03 12:30:00,14.85,14.98,14.83,14.9,162100.0,14.85,14.98,14.83,14.9,162100.0
2008-12-03 13:00:00,14.9,14.99,14.86,14.87,106200.0,14.9,14.99,14.86,14.87,106200.0
2008-12-03 13:30:00,14.87,14.93,14.69,14.78,119600.0,14.87,14.93,14.69,14.78,119600.0
2008-12-03 14:00:00,14.79,15.01,14.77,14.95,139100.0,14.79,15.01,14.77,14.95,139100.0
2008-12-03 14:30:00,14.97,15.08,14.92,15.01,268900.0,14.97,15.08,14.92,15.01,268900.0
2008-12-03 15:00:00,15.01,15.13,14.89,14.99,210900.0,15.01,15.13,14.89,14.99,210900.0
2008-12-03 15:30:00,15.0,15.1,14.89,15.09,338800.0,15.0,15.1,14.89,15.09,338800.0
2008-12-04 09:30:00,16.53,18.18,16.46,18.0,907800.0,16.53,18.18,16.46,18.0,907800.0
2008-12-04 10:00:00,18.01,18.13,17.51,17.82,512000.0,18.01,18.13,17.51,17.82,512000.0
2008-12-04 10:30:00,17.8,17.99,17.55,17.6,350300.0,17.8,17.99,17.55,17.6,350300.0
2008-12-04 11:00:00,17.59,17.66,17.29,17.45,360200.0,17.59,17.66,17.29,17.45,360200.0
2008-12-04 11:30:00,17.44,17.45,16.84,16.86,465800.0,17.44,17.45,16.84,16.86,465800.0
2008-12-04 12:00:00,16.87,17.29,16.8,17.0,315600.0,16.87,17.29,16.8,17.0,315600.0
2008-12-04 12:30:00,17.01,17.14,16.96,17.1,204000.0,17.01,17.14,16.96,17.1,204000.0
2008-12-04 13:00:00,17.1,17.1,16.91,16.95,171900.0,17.1,17.1,16.91,16.95,171900.0
2008-12-04 13:30:00,16.95,17.06,16.88,17.0,219500.0,16.95,17.06,16.88,17.0,219500.0
2008-12-04 14:00:00,16.99,17.12,16.97,16.99,324400.0,16.99,17.12,16.97,16.99,324400.0
2008-12-04 14:30:00,16.98,17.07,16.91,16.93,382600.0,16.98,17.07,16.91,16.93,382600.0
2008-12-04 15:00:00,16.92,16.95,16.49,16.57,395500.0,16.92,16.95,16.49,16.57,395500.0
2008-12-04 15:30:00,16.59,16.93,16.48,16.84,566100.0,16.59,16.93,16.48,16.84,566100.0
2008-12-05 09:30:00,16.53,16.66,16.23,16.5,210900.0,16.53,16.66,16.23,16.5,210900.0
2008-12-05 10:00:00,16.49,16.53,16.12,16.17,186500.0,16.49,16.53,16.12,16.17,186500.0
2008-12-05 10:30:00,16.16,16.42,16.07,16.34,173700.0,16.16,16.42,16.07,16.34,173700.0
2008-12-05 11:00:00,16.33,16.37,16.22,16.24,163000.0,16.33,16.37,16.22,16.24,163000.0
2008-12-05 11:30:00,16.23,16.46,16.09,16.36,249100.0,16.23,16.46,16.09,16.36,249100.0
2008-12-05 12:00:00,16.37,16.51,16.37,16.41,156900.0,16.37,16.51,16.37,16.41,156900.0
2008-12-05 12:30:00,16.41,16.42,16.28,16.38,152300.0,16.41,16.42,16.28,16.38,152300.0
2008-12-05 13:00:00,16.39,16.67,16.39,16.59,163500.0,16.39,16.67,16.39,16.59,163500.0
2008-12-05 13:30:00,16.59,17.03,16.58,16.91,165500.0,16.59,17.03,16.58,16.91,165500.0
2008-12-05 14:00:00,16.92,16.96,16.64,16.74,166100.0,16.92,16.96,16.64,16.74,166100.0
2008-12-05 14:30:00,16.74,17.18,16.66,17.05,292500.0,16.74,17.18,16.66,17.05,292500.0
2008-12-05 15:00:00,17.06,17.13,16.81,17.06,323800.0,17.06,17.13,16.81,17.06,323800.0
2008-12-05 15:30:00,17.06,17.08,16.94,17.0,804100.0,17.06,17.08,16.94,17.0,804100.0
2008-12-08 09:30:00,17.18,17.55,17.05,17.38,180200.0,17.18,17.55,17.05,17.38,180200.0
2008-12-08 10:00:00,17.39,17.45,17.36,17.39,181900.0,17.39,17.45,17.36,17.39,181900.0
2008-12-08 10:30:00,17.4,17.52,17.32,17.44,85900.0,17.4,17.52,17.32,17.44,85900.0
2008-12-08 11:00:00,17.45,17.52,17.36,17.36,84200.0,17.45,17.52,17.36,17.36,84200.0
2008-12-08 11:30:00,17.35,17.41,17.28,17.38,130500.0,17.35,17.41,17.28,17.38,130500.0
2008-12-08 12:00:00,17.37,17.41,17.28,17.36,88000.0,17.37,17.41,17.28,17.36,88000.0
2008-12-08 12:30:00,17.36,17.4,17.3,17.33,112200.0,17.36,17.4,17.3,17.33,112200.0
2008-12-08 13:00:00,17.33,17.41,17.27,17.32,55100.0,17.33,17.41,17.27,17.32,55100.0
2008-12-08 13:30:00,17.31,17.31,17.12,17.14,74600.0,17.31,17.31,17.12,17.14,74600.0
2008-12-08 14:00:00,17.14,17.25,17.11,17.22,162700.0,17.14,17.25,17.11,17.22,162700.0
2008-12-08 14:30:00,17.23,17.24,17.15,17.23,239200.0,17.23,17.24,17.15,17.23,239200.0
2008-12-08 15:00:00,17.23,17.26,17.12,17.19,209500.0,17.23,17.26,17.12,17.19,209500.0
2008-12-08 15:30:00,17.19,17.23,16.95,17.18,358700.0,17.19,17.23,16.95,17.18,358700.0
2008-12-09 09:30:00,16.97,17.22,16.88,17.21,135700.0,16.97,17.22,16.88,17.21,135700.0
2008-12-09 10:00:00,17.22,17.72,17.22,17.65,268700.0,17.22,17.72,17.22,17.65,268700.0
2008-12-09 10:30:00,17.64,17.87,17.64,17.8,110300.0,17.64,17.87,17.64,17.8,110300.0
2008-12-09 11:00:00,17.81,17.84,17.67,17.67,104900.0,17.81,17.84,17.67,17.67,104900.0
2008-12-09 11:30:00,17.68,17.71,17.6,17.64,104100.0,17.68,17.71,17.6,17.64,104100.0
2008-12-09 12:00:00,17.65,17.73,17.55,17.6,69300.0,17.65,17.73,17.55,17.6,69300.0
2008-12-09 12:30:00,17.6,17.8,17.6,17.67,149700.0,17.6,17.8,17.6,17.67,149700.0
2008-12-09 13:00:00,17.68,17.79,17.53,17.55,126200.0,17.68,17.79,17.53,17.55,126200.0
2008-12-09 13:30:00,17.55,17.62,17.45,17.48,89400.0,17.55,17.62,17.45,17.48,89400.0
2008-12-09 14:00:00,17.47,17.48,17.24,17.24,80800.0,17.47,17.48,17.24,17.24,80800.0
2008-12-09 14:30:00,17.23,17.62,17.16,17.6,171500.0,17.23,17.62,17.16,17.6,171500.0
2008-12-09 15:00:00,17.6,17.89,17.56,17.67,395000.0,17.6,17.89,17.56,17.67,395000.0
2008-12-09 15:30:00,17.66,17.84,17.59,17.64,515300.0,17.66,17.84,17.59,17.64,515300.0
2008-12-10 09:30:00,17.66,17.78,17.46,17.77,89100.0,17.66,17.78,17.46,17.77,89100.0
2008-12-10 10:00:00,17.77,17.89,17.76,17.82,64500.0,17.77,17.89,17.76,17.82,64500.0
2008-12-10 10:30:00,17.82,17.86,17.56,17.57,53700.0,17.82,17.86,17.56,17.57,53700.0
2008-12-10 11:00:00,17.6,17.79,17.57,17.79,63400.0,17.6,17.79,17.57,17.79,63400.0
2008-12-10 11:30:00,17.78,17.86,17.67,17.7,55900.0,17.78,17.86,17.67,17.7,55900.0
2008-12-10 12:00:00,17.72,17.88,17.67,17.75,33500.0,17.72,17.88,17.67,17.75,33500.0
2008-12-10 12:30:00,17.71,17.75,17.54,17.56,37500.0,17.71,17.75,17.54,17.56,37500.0
2008-12-10 13:00:00,17.57,17.74,17.55,17.63,26700.0,17.57,17.74,17.55,17.63,26700.0
2008-12-10 13:30:00,17.61,17.63,17.36,17.41,43600.0,17.61,17.63,17.36,17.41,43600.0
2008-12-10 14:00:00,17.41,17.45,17.33,17.37,44600.0,17.41,17.45,17.33,17.37,44600.0
2008-12-10 14:30:00,17.38,17.53,17.31,17.48,67600.0,17.38,17.53,17.31,17.48,67600.0
2008-12-10 15:00:00,17.46,17.63,17.46,17.63,98600.0,17.46,17.63,17.46,17.63,98600.0
2008-12-10 15:30:00,17.62,17.64,17.47,17.63,119400.0,17.62,17.64,17.47,17.63,119400.0
2008-12-11 09:30:00,17.49,17.7,17.39,17.53,88900.0,17.49,17.7,17.39,17.53,88900.0
2008-12-11 10:00:00,17.52,17.59,17.42,17.48,99900.0,17.52,17.59,17.42,17.48,99900.0
2008-12-11 10:30:00,17.48,17.68,17.45,17.66,80100.0,17.48,17.68,17.45,17.66,80100.0
2008-12-11 11:00:00,17.66,17.71,17.59,17.6,63100.0,17.66,17.71,17.59,17.6,63100.0
2008-12-11 11:30:00,17.61,17.68,17.57,17.64,49600.0,17.61,17.68,17.57,17.64,49600.0
2008-12-11 12:00:00,17.65,17.7,17.6,17.61,45000.0,17.65,17.7,17.6,17.61,45000.0
2008-12-11 12:30:00,17.6,17.66,17.57,17.62,63800.0,17.6,17.66,17.57,17.62,63800.0
2008-12-11 13:00:00,17.6,17.64,17.27,17.36,161800.0,17.6,17.64,17.27,17.36,161800.0
2008-12-11 13:30:00,17.36,17.49,17.23,17.25,123000.0,17.36,17.49,17.23,17.25,123000.0
2008-12-11 14:00:00,17.26,17.34,17.24,17.28,112300.0,17.26,17.34,17.24,17.28,112300.0
2008-12-11 14:30:00,17.27,17.29,17.05,17.07,186500.0,17.27,17.29,17.05,17.07,186500.0
2008-12-11 15:00:00,17.07,17.27,17.03,17.26,250500.0,17.07,17.27,17.03,17.26,250500.0
2008-12-11 15:30:00,17.26,17.33,17.1,17.18,456500.0,17.26,17.33,17.1,17.18,456500.0
2008-12-12 09:30:00,16.91,17.15,16.86,16.97,131100.0,16.91,17.15,16.86,16.97,131100.0
2008-12-12 10:00:00,16.96,17.04,16.75,16.91,123400.0,16.96,17.04,16.75,16.91,123400.0
2008-12-12 10:30:00,16.91,17.01,16.75,17.01,115700.0,16.91,17.01,16.75,17.01,115700.0
2008-12-12 11:00:00,17.0,17.27,16.96,17.24,187600.0,17.0,17.27,16.96,17.24,187600.0
2008-12-12 11:30:00,17.24,17.39,17.17,17.3,89300.0,17.24,17.39,17.17,17.3,89300.0
2008-12-12 12:00:00,17.31,17.4,17.28,17.3,61200.0,17.31,17.4,17.28,17.3,61200.0
2008-12-12 12:30:00,17.3,17.68,17.28,17.66,99000.0,17.3,17.68,17.28,17.66,99000.0
2008-12-12 13:00:00,17.67,17.72,17.51,17.6,112400.0,17.67,17.72,17.51,17.6,112400.0
2008-12-12 13:30:00,17.61,17.62,17.39,17.51,109000.0,17.61,17.62,17.39,17.51,109000.0
2008-12-12 14:00:00,17.5,17.62,17.4,17.55,100100.0,17.5,17.62,17.4,17.55,100100.0
2008-12-12 14:30:00,17.54,17.82,17.47,17.8,197000.0,17.54,17.82,17.47,17.8,197000.0
2008-12-12 15:00:00,17.81,17.94,17.63,17.78,269600.0,17.81,17.94,17.63,17.78,269600.0
2008-12-12 15:30:00,17.8,17.87,17.68,17.77,332300.0,17.8,17.87,17.68,17.77,332300.0
2008-12-15 09:30:00,17.83,17.83,17.31,17.41,64900.0,17.83,17.83,17.31,17.41,64900.0
2008-12-15 10:00:00,17.4,17.44,17.2,17.32,88700.0,17.4,17.44,17.2,17.32,88700.0
2008-12-15 10:30:00,17.31,17.32,16.88,16.96,163300.0,17.31,17.32,16.88,16.96,163300.0
2008-12-15 11:00:00,16.97,17.15,16.92,17.14,86900.0,16.97,17.15,16.92,17.14,86900.0
2008-12-15 11:30:00,17.12,17.24,17.11,17.16,113400.0,17.12,17.24,17.11,17.16,113400.0
2008-12-15 12:00:00,17.17,17.36,17.14,17.36,96700.0,17.17,17.36,17.14,17.36,96700.0
2008-12-15 12:30:00,17.36,17.37,17.26,17.27,68000.0,17.36,17.37,17.26,17.27,68000.0
2008-12-15 13:00:00,17.26,17.27,17.1,17.22,54500.0,17.26,17.27,17.1,17.22,54500.0
2008-12-15 13:30:00,17.22,17.29,17.15,17.17,102700.0,17.22,17.29,17.15,17.17,102700.0
2008-12-15 14:00:00,17.17,17.28,17.16,17.24,86400.0,17.17,17.28,17.16,17.24,86400.0
2008-12-15 14:30:00,17.23,17.27,17.19,17.24,91500.0,17.23,17.27,17.19,17.24,91500.0
2008-12-15 15:00:00,17.22,17.24,17.14,17.17,117500.0,17.22,17.24,17.14,17.17,117500.0
2008-12-15 15:30:00,17.17,17.41,17.08,17.22,290800.0,17.17,17.41,17.08,17.22,290800.0
2008-12-16 09:30:00,17.4,17.66,17.36,17.41,79700.0,17.4,17.66,17.36,17.41,79700.0
2008-12-16 10:00:00,17.41,17.45,17.29,17.34,68500.0,17.41,17.45,17.29,17.34,68500.0
2008-12-16 10:30:00,17.36,17.36,17.29,17.32,37400.0,17.36,17.36,17.29,17.32,37400.0
2008-12-16 11:00:00,17.32,17.38,17.24,17.37,41700.0,17.32,17.38,17.24,17.37,41700.0
2008-12-16 11:30:00,17.37,17.5,17.36,17.44,37300.0,17.37,17.5,17.36,17.44,37300.0
2008-12-16 12:00:00,17.45,17.45,17.29,17.31,77800.0,17.45,17.45,17.29,17.31,77800.0
2008-12-16 12:30:00,17.31,17.34,17.26,17.27,45500.0,17.31,17.34,17.26,17.27,45500.0
2008-12-16 13:00:00,17.27,17.3,17.19,17.29,77400.0,17.27,17.3,17.19,17.29,77400.0
2008-12-16 13:30:00,17.29,17.3,17.19,17.28,61200.0,17.29,17.3,17.19,17.28,61200.0
2008-12-16 14:00:00,17.27,17.4,17.14,17.38,104300.0,17.27,17.4,17.14,17.38,104300.0
2008-12-16 14:30:00,17.38,17.51,17.29,17.47,187400.0,17.38,17.51,17.29,17.47,187400.0
2008-12-16 15:00:00,17.47,17.8,17.37,17.75,176200.0,17.47,17.8,17.37,17.75,176200.0
2008-12-16 15:30:00,17.75,17.85,17.65,17.77,234300.0,17.75,17.85,17.65,17.77,234300.0
2008-12-17 09:30:00,17.61,17.94,17.52,17.81,211400.0,17.61,17.94,17.52,17.81,211400.0
2008-12-17 10:00:00,17.81,17.83,17.67,17.73,86400.0,17.81,17.83,17.67,17.73,86400.0
2008-12-17 10:30:00,17.74,17.76,17.67,17.74,80500.0,17.74,17.76,17.67,17.74,80500.0
2008-12-17 11:00:00,17.76,17.87,17.75,17.86,65100.0,17.76,17.87,17.75,17.86,65100.0
2008-12-17 11:30:00,17.85,18.04,17.85,18.0,118700.0,17.85,18.04,17.85,18.0,118700.0
2008-12-17 12:00:00,18.02,18.16,17.95,18.13,83900.0,18.02,18.16,17.95,18.13,83900.0
2008-12-17 12:30:00,18.14,18.18,18.09,18.16,120100.0,18.14,18.18,18.09,18.16,120100.0
2008-12-17 13:00:00,18.17,18.2,18.12,18.18,68300.0,18.17,18.2,18.12,18.18,68300.0
2008-12-17 13:30:00,18.19,18.35,18.19,18.25,93000.0,18.19,18.35,18.19,18.25,93000.0
2008-12-17 14:00:00,18.25,18.36,18.14,18.16,144000.0,18.25,18.36,18.14,18.16,144000.0
2008-12-17 14:30:00,18.17,18.28,18.0,18.27,121300.0,18.17,18.28,18.0,18.27,121300.0
2008-12-17 15:00:00,18.27,18.33,18.15,18.19,207400.0,18.27,18.33,18.15,18.19,207400.0
2008-12-17 15:30:00,18.18,18.28,18.05,18.11,373000.0,18.18,18.28,18.05,18.11,373000.0
2008-12-18 09:30:00,18.16,18.33,18.0,18.14,152300.0,18.16,18.33,18.0,18.14,152300.0
2008-12-18 10:00:00,18.15,18.28,18.1,18.26,81100.0,18.15,18.28,18.1,18.26,81100.0
2008-12-18 10:30:00,18.24,18.38,18.17,18.17,57500.0,18.24,18.38,18.17,18.17,57500.0
2008-12-18 11:00:00,18.18,18.21,18.04,18.08,123300.0,18.18,18.21,18.04,18.08,123300.0
2008-12-18 11:30:00,18.08,18.1,18.01,18.05,53300.0,18.08,18.1,18.01,18.05,53300.0
2008-12-18 12:00:00,18.05,18.06,17.96,17.99,133500.0,18.05,18.06,17.96,17.99,133500.0
2008-12-18 12:30:00,17.99,18.04,17.98,17.99,76800.0,17.99,18.04,17.98,17.99,76800.0
2008-12-18 13:00:00,17.99,18.01,17.97,17.99,70600.0,17.99,18.01,17.97,17.99,70600.0
2008-12-18 13:30:00,18.0,18.03,17.94,18.01,103600.0,18.0,18.03,17.94,18.01,103600.0
2008-12-18 14:00:00,18.02,18.07,17.89,17.95,86000.0,18.02,18.07,17.89,17.95,86000.0
2008-12-18 14:30:00,17.95,18.01,17.89,17.94,110500.0,17.95,18.01,17.89,17.94,110500.0
2008-12-18 15:00:00,17.92,17.95,17.65,17.69,85600.0,17.92,17.95,17.65,17.69,85600.0
2008-12-18 15:30:00,17.69,17.97,17.69,17.93,222800.0,17.69,17.97,17.69,17.93,222800.0
2008-12-19 09:30:00,18.04,18.39,17.77,18.36,317200.0,18.04,18.39,17.77,18.36,317200.0
2008-12-19 10:00:00,18.38,18.48,18.33,18.43,107600.0,18.38,18.48,18.33,18.43,107600.0
2008-12-19 10:30:00,18.44,18.48,18.32,18.48,113700.0,18.44,18.48,18.32,18.48,113700.0
2008-12-19 11:00:00,18.48,18.49,18.4,18.48,109700.0,18.48,18.49,18.4,18.48,109700.0
2008-12-19 11:30:00,18.47,18.49,18.36,18.37,103900.0,18.47,18.49,18.36,18.37,103900.0
2008-12-19 12:00:00,18.37,18.45,18.26,18.32,122000.0,18.37,18.45,18.26,18.32,122000.0
2008-12-19 12:30:00,18.33,18.39,18.31,18.39,76000.0,18.33,18.39,18.31,18.39,76000.0
2008-12-19 13:00:00,18.37,18.56,18.37,18.54,97000.0,18.37,18.56,18.37,18.54,97000.0
2008-12-19 13:30:00,18.55,18.63,18.5,18.59,98100.0,18.55,18.63,18.5,18.59,98100.0
2008-12-19 14:00:00,18.59,18.63,18.5,18.55,92500.0,18.59,18.63,18.5,18.55,92500.0
2008-12-19 14:30:00,18.55,18.68,18.53,18.64,155900.0,18.55,18.68,18.53,18.64,155900.0
2008-12-19 15:00:00,18.63,18.63,18.4,18.46,149400.0,18.63,18.63,18.4,18.46,149400.0
2008-12-19 15:30:00,18.47,18.58,18.39,18.53,413300.0,18.47,18.58,18.39,18.53,413300.0
2008-12-22 09:30:00,18.37,18.4,17.92,18.14,206900.0,18.37,18.4,17.92,18.14,206900.0
2008-12-22 10:00:00,18.15,18.16,17.85,17.87,106000.0,18.15,18.16,17.85,17.87,106000.0
2008-12-22 10:30:00,17.86,17.95,17.81,17.94,90900.0,17.86,17.95,17.81,17.94,90900.0
2008-12-22 11:00:00,17.94,17.94,17.83,17.84,83200.0,17.94,17.94,17.83,17.84,83200.0
2008-12-22 11:30:00,17.85,17.85,17.8,17.81,97400.0,17.85,17.85,17.8,17.81,97400.0
2008-12-22 12:00:00,17.8,17.81,17.69,17.69,68200.0,17.8,17.81,17.69,17.69,68200.0
2008-12-22 12:30:00,17.69,17.71,17.66,17.68,75800.0,17.69,17.71,17.66,17.68,75800.0
2008-12-22 13:00:00,17.69,17.71,17.64,17.65,61700.0,17.69,17.71,17.64,17.65,61700.0
2008-12-22 13:30:00,17.65,17.68,17.56,17.67,72500.0,17.65,17.68,17.56,17.67,72500.0
2008-12-22 14:00:00,17.67,17.76,17.67,17.7,139800.0,17.67,17.76,17.67,17.7,139800.0
2008-12-22 14:30:00,17.7,17.78,17.7,17.74,107000.0,17.7,17.78,17.7,17.74,107000.0
2008-12-22 15:00:00,17.74,17.82,17.72,17.81,184100.0,17.74,17.82,17.72,17.81,184100.0
2008-12-22 15:30:00,17.81,18.13,17.79,18.13,382800.0,17.81,18.13,17.79,18.13,382800.0
2008-12-23 09:30:00,17.96,18.46,17.96,18.45,96900.0,17.96,18.46,17.96,18.45,96900.0
2008-12-23 10:00:00,18.42,18.51,18.32,18.43,127500.0,18.42,18.51,18.32,18.43,127500.0
2008-12-23 10:30:00,18.43,18.45,18.24,18.24,62200.0,18.43,18.45,18.24,18.24,62200.0
2008-12-23 11:00:00,18.23,18.25,18.16,18.16,32800.0,18.23,18.25,18.16,18.16,32800.0
2008-12-23 11:30:00,18.16,18.19,18.03,18.03,31100.0,18.16,18.19,18.03,18.03,31100.0
2008-12-23 12:00:00,18.03,18.04,17.96,17.98,26200.0,18.03,18.04,17.96,17.98,26200.0
2008-12-23 12:30:00,17.97,18.02,17.89,18.02,34700.0,17.97,18.02,17.89,18.02,34700.0
2008-12-23 13:00:00,18.02,18.03,17.88,17.9,36300.0,18.02,18.03,17.88,17.9,36300.0
2008-12-23 13:30:00,17.9,17.95,17.84,17.92,36300.0,17.9,17.95,17.84,17.92,36300.0
2008-12-23 14:00:00,17.92,17.97,17.91,17.95,36200.0,17.92,17.97,17.91,17.95,36200.0
2008-12-23 14:30:00,17.95,18.0,17.87,17.91,122000.0,17.95,18.0,17.87,17.91,122000.0
2008-12-23 15:00:00,17.91,18.04,17.86,17.99,98400.0,17.91,18.04,17.86,17.99,98400.0
2008-12-23 15:30:00,17.99,18.07,17.92,17.98,135700.0,17.99,18.07,17.92,17.98,135700.0
2008-12-24 09:30:00,17.96,17.99,17.79,17.93,42100.0,17.96,17.99,17.79,17.93,42100.0
2008-12-24 10:00:00,17.93,17.99,17.89,17.97,29000.0,17.93,17.99,17.89,17.97,29000.0
2008-12-24 10:30:00,17.97,17.99,17.85,17.86,81800.0,17.97,17.99,17.85,17.86,81800.0
2008-12-24 11:00:00,17.86,17.94,17.81,17.88,89400.0,17.86,17.94,17.81,17.88,89400.0
2008-12-24 11:30:00,17.88,17.9,17.84,17.87,20800.0,17.88,17.9,17.84,17.87,20800.0
2008-12-24 12:00:00,17.87,17.89,17.84,17.84,10900.0,17.87,17.89,17.84,17.84,10900.0
2008-12-24 12:30:00,17.84,17.91,17.84,17.87,38900.0,17.84,17.91,17.84,17.87,38900.0
2008-12-26 09:30:00,17.94,17.97,17.75,17.86,20000.0,17.94,17.97,17.75,17.86,20000.0
2008-12-26 10:00:00,17.88,17.98,17.87,17.92,36200.0,17.88,17.98,17.87,17.92,36200.0
2008-12-26 10:30:00,17.92,17.95,17.88,17.88,14900.0,17.92,17.95,17.88,17.88,14900.0
2008-12-26 11:00:00,17.88,17.92,17.88,17.89,9500.0,17.88,17.92,17.88,17.89,9500.0
2008-12-26 11:30:00,17.89,17.89,17.87,17.88,7300.0,17.89,17.89,17.87,17.88,7300.0
2008-12-26 12:00:00,17.88,17.88,17.87,17.88,9500.0,17.88,17.88,17.87,17.88,9500.0
2008-12-26 12:30:00,17.87,17.88,17.84,17.85,13800.0,17.87,17.88,17.84,17.85,13800.0
2008-12-26 13:00:00,17.85,17.86,17.83,17.85,9800.0,17.85,17.86,17.83,17.85,9800.0
2008-12-26 13:30:00,17.85,17.93,17.85,17.93,17400.0,17.85,17.93,17.85,17.93,17400.0
2008-12-26 14:00:00,17.93,17.96,17.92,17.95,20200.0,17.93,17.96,17.92,17.95,20200.0
2008-12-26 14:30:00,17.95,17.99,17.94,17.98,22700.0,17.95,17.99,17.94,17.98,22700.0
2008-12-26 15:00:00,17.98,18.0,17.94,17.98,31500.0,17.98,18.0,17.94,17.98,31500.0
2008-12-26 15:30:00,17.99,18.01,17.97,18.01,90000.0,17.99,18.01,17.97,18.01,90000.0
2008-12-29 09:30:00,18.0,18.06,17.68,17.69,47700.0,18.0,18.06,17.68,17.69,47700.0
2008-12-29 10:00:00,17.68,17.7,17.54,17.58,71000.0,17.68,17.7,17.54,17.58,71000.0
2008-12-29 10:30:00,17.58,17.59,17.49,17.55,71700.0,17.58,17.59,17.49,17.55,71700.0
2008-12-29 11:00:00,17.54,17.54,17.46,17.54,64400.0,17.54,17.54,17.46,17.54,64400.0
2008-12-29 11:30:00,17.53,17.63,17.52,17.63,55900.0,17.53,17.63,17.52,17.63,55900.0
2008-12-29 12:00:00,17.62,17.68,17.6,17.64,51000.0,17.62,17.68,17.6,17.64,51000.0
2008-12-29 12:30:00,17.64,17.67,17.59,17.59,37200.0,17.64,17.67,17.59,17.59,37200.0
2008-12-29 13:00:00,17.59,17.59,17.56,17.58,15400.0,17.59,17.59,17.56,17.58,15400.0
2008-12-29 13:30:00,17.58,17.63,17.57,17.61,46900.0,17.58,17.63,17.57,17.61,46900.0
2008-12-29 14:00:00,17.61,17.65,17.55,17.61,58500.0,17.61,17.65,17.55,17.61,58500.0
2008-12-29 14:30:00,17.62,17.71,17.59,17.7,99200.0,17.62,17.71,17.59,17.7,99200.0
2008-12-29 15:00:00,17.7,17.81,17.68,17.7,140800.0,17.7,17.81,17.68,17.7,140800.0
2008-12-29 15:30:00,17.7,17.79,17.7,17.76,214500.0,17.7,17.79,17.7,17.76,214500.0
2008-12-30 09:30:00,17.84,18.02,17.65,17.97,26300.0,17.84,18.02,17.65,17.97,26300.0
2008-12-30 10:00:00,17.93,18.04,17.9,18.0,155300.0,17.93,18.04,17.9,18.0,155300.0
2008-12-30 10:30:00,18.0,18.1,17.96,17.96,62900.0,18.0,18.1,17.96,17.96,62900.0
2008-12-30 11:00:00,17.96,18.02,17.96,18.0,44800.0,17.96,18.02,17.96,18.0,44800.0
2008-12-30 11:30:00,18.0,18.06,17.99,18.05,96400.0,18.0,18.06,17.99,18.05,96400.0
2008-12-30 12:00:00,18.05,18.1,18.05,18.08,44300.0,18.05,18.1,18.05,18.08,44300.0
2008-12-30 12:30:00,18.08,18.08,18.0,18.05,61400.0,18.08,18.08,18.0,18.05,61400.0
2008-12-30 13:00:00,18.05,18.06,17.94,17.97,32400.0,18.05,18.06,17.94,17.97,32400.0
2008-12-30 13:30:00,17.97,18.02,17.95,17.98,40800.0,17.97,18.02,17.95,17.98,40800.0
2008-12-30 14:00:00,17.99,18.09,17.95,18.07,56000.0,17.99,18.09,17.95,18.07,56000.0
2008-12-30 14:30:00,18.07,18.1,18.06,18.06,33300.0,18.07,18.1,18.06,18.06,33300.0
2008-12-30 15:00:00,18.07,18.1,18.04,18.09,52500.0,18.07,18.1,18.04,18.09,52500.0
2008-12-30 15:30:00,18.09,18.23,18.07,18.2,153600.0,18.09,18.23,18.07,18.2,153600.0
2008-12-31 09:30:00,18.24,18.64,18.15,18.62,38200.0,18.24,18.64,18.15,18.62,38200.0
2008-12-31 10:00:00,18.62,18.7,18.57,18.57,42300.0,18.62,18.7,18.57,18.57,42300.0
2008-12-31 10:30:00,18.59,18.61,18.52,18.56,37300.0,18.59,18.61,18.52,18.56,37300.0
2008-12-31 11:00:00,18.56,18.62,18.56,18.62,44800.0,18.56,18.62,18.56,18.62,44800.0
2008-12-31 11:30:00,18.62,18.64,18.55,18.61,65000.0,18.62,18.64,18.55,18.61,65000.0
2008-12-31 12:00:00,18.61,18.61,18.51,18.54,45600.0,18.61,18.61,18.51,18.54,45600.0
2008-12-31 12:30:00,18.53,18.56,18.53,18.56,28600.0,18.53,18.56,18.53,18.56,28600.0
2008-12-31 13:00:00,18.56,18.56,18.47,18.48,40800.0,18.56,18.56,18.47,18.48,40800.0
2008-12-31 13:30:00,18.47,18.52,18.47,18.5,38500.0,18.47,18.52,18.47,18.5,38500.0
2008-12-31 14:00:00,18.51,18.55,18.49,18.52,44100.0,18.51,18.55,18.49,18.52,44100.0
2008-12-31 14:30:00,18.52,18.55,18.44,18.52,58200.0,18.52,18.55,18.44,18.52,58200.0
2008-12-31 15:00:00,18.53,18.63,18.51,18.56,144900.0,18.53,18.63,18.51,18.56,144900.0
2008-12-31 15:30:00,18.56,18.59,18.44,18.49,364800.0,18.56,18.59,18.44,18.49,364800.0
2009-01-02 09:30:00,18.31,18.6,18.2,18.2,67700.0,18.31,18.6,18.2,18.2,67700.0
2009-01-02 10:00:00,18.19,18.26,18.17,18.25,75500.0,18.19,18.26,18.17,18.25,75500.0
2009-01-02 10:30:00,18.25,18.47,18.25,18.46,126400.0,18.25,18.47,18.25,18.46,126400.0
2009-01-02 11:00:00,18.45,18.46,18.38,18.4,71100.0,18.45,18.46,18.38,18.4,71100.0
2009-01-02 11:30:00,18.4,18.45,18.37,18.41,34900.0,18.4,18.45,18.37,18.41,34900.0
2009-01-02 12:00:00,18.41,18.46,18.39,18.45,22800.0,18.41,18.46,18.39,18.45,22800.0
2009-01-02 12:30:00,18.46,18.58,18.46,18.51,21600.0,18.46,18.58,18.46,18.51,21600.0
2009-01-02 13:00:00,18.52,18.59,18.51,18.55,25100.0,18.52,18.59,18.51,18.55,25100.0
2009-01-02 13:30:00,18.56,18.6,18.51,18.59,49900.0,18.56,18.6,18.51,18.59,49900.0
2009-01-02 14:00:00,18.6,18.79,18.58,18.78,63900.0,18.6,18.79,18.58,18.78,63900.0
2009-01-02 14:30:00,18.78,18.87,18.78,18.85,57400.0,18.78,18.87,18.78,18.85,57400.0
2009-01-02 15:00:00,18.85,18.9,18.81,18.88,71100.0,18.85,18.9,18.81,18.88,71100.0
2009-01-02 15:30:00,18.88,18.98,18.84,18.91,146800.0,18.88,18.98,18.84,18.91,146800.0
2009-01-05 09:30:00,18.9,18.96,18.63,18.7,80000.0,18.9,18.96,18.63,18.7,80000.0
2009-01-05 10:00:00,18.71,18.94,18.71,18.93,116600.0,18.71,18.94,18.71,18.93,116600.0
2009-01-05 10:30:00,18.94,19.1,18.91,19.09,148900.0,18.94,19.1,18.91,19.09,148900.0
2009-01-05 11:00:00,19.09,19.11,19.04,19.05,79200.0,19.09,19.11,19.04,19.05,79200.0
2009-01-05 11:30:00,19.06,19.06,18.83,18.87,77300.0,19.06,19.06,18.83,18.87,77300.0
2009-01-05 12:00:00,18.87,18.98,18.85,18.89,63500.0,18.87,18.98,18.85,18.89,63500.0
2009-01-05 12:30:00,18.88,18.89,18.77,18.81,65500.0,18.88,18.89,18.77,18.81,65500.0
2009-01-05 13:00:00,18.81,18.88,18.76,18.84,65000.0,18.81,18.88,18.76,18.84,65000.0
2009-01-05 13:30:00,18.84,18.91,18.78,18.88,76900.0,18.84,18.91,18.78,18.88,76900.0
2009-01-05 14:00:00,18.89,18.9,18.77,18.79,71500.0,18.89,18.9,18.77,18.79,71500.0
2009-01-05 14:30:00,18.79,18.79,18.62,18.75,102800.0,18.79,18.79,18.62,18.75,102800.0
2009-01-05 15:00:00,18.75,18.8,18.68,18.69,120600.0,18.75,18.8,18.68,18.69,120600.0
2009-01-05 15:30:00,18.69,18.85,18.67,18.84,201400.0,18.69,18.85,18.67,18.84,201400.0
2009-01-06 09:30:00,18.72,19.23,18.72,19.22,76400.0,18.72,19.23,18.72,19.22,76400.0
2009-01-06 10:00:00,19.22,19.3,19.08,19.11,53800.0,19.22,19.3,19.08,19.11,53800.0
2009-01-06 10:30:00,19.11,19.25,19.1,19.21,41600.0,19.11,19.25,19.1,19.21,41600.0
2009-01-06 11:00:00,19.22,19.23,19.1,19.13,57600.0,19.22,19.23,19.1,19.13,57600.0
2009-01-06 11:30:00,19.12,19.18,19.11,19.12,49300.0,19.12,19.18,19.11,19.12,49300.0
2009-01-06 12:00:00,19.11,19.19,19.1,19.19,65400.0,19.11,19.19,19.1,19.19,65400.0
2009-01-06 12:30:00,19.21,19.35,19.18,19.29,70200.0,19.21,19.35,19.18,19.29,70200.0
2009-01-06 13:00:00,19.29,19.35,19.2,19.3,93300.0,19.29,19.35,19.2,19.3,93300.0
2009-01-06 13:30:00,19.29,19.32,19.25,19.27,54800.0,19.29,19.32,19.25,19.27,54800.0
2009-01-06 14:00:00,19.26,19.27,19.19,19.25,131000.0,19.26,19.27,19.19,19.25,131000.0
2009-01-06 14:30:00,19.25,19.29,19.23,19.26,121100.0,19.25,19.29,19.23,19.26,121100.0
2009-01-06 15:00:00,19.26,19.27,19.11,19.16,91500.0,19.26,19.27,19.11,19.16,91500.0
2009-01-06 15:30:00,19.15,19.22,19.09,19.17,168300.0,19.15,19.22,19.09,19.17,168300.0
2009-01-07 09:30:00,18.98,19.05,18.8,19.01,68700.0,18.98,19.05,18.8,19.01,68700.0
2009-01-07 10:00:00,19.01,19.03,18.89,19.02,246000.0,19.01,19.03,18.89,19.02,246000.0
2009-01-07 10:30:00,19.02,19.12,19.0,19.11,99100.0,19.02,19.12,19.0,19.11,99100.0
2009-01-07 11:00:00,19.11,19.2,19.1,19.2,85900.0,19.11,19.2,19.1,19.2,85900.0
2009-01-07 11:30:00,19.2,19.26,19.2,19.25,137500.0,19.2,19.26,19.2,19.25,137500.0
2009-01-07 12:00:00,19.25,19.26,19.2,19.23,77000.0,19.25,19.26,19.2,19.23,77000.0
2009-01-07 12:30:00,19.24,19.26,19.21,19.21,87500.0,19.24,19.26,19.21,19.21,87500.0
2009-01-07 13:00:00,19.2,19.26,19.2,19.24,55300.0,19.2,19.26,19.2,19.24,55300.0
2009-01-07 13:30:00,19.24,19.25,19.2,19.22,89500.0,19.24,19.25,19.2,19.22,89500.0
2009-01-07 14:00:00,19.21,19.26,19.14,19.22,172000.0,19.21,19.26,19.14,19.22,172000.0
2009-01-07 14:30:00,19.22,19.23,19.15,19.19,109700.0,19.22,19.23,19.15,19.19,109700.0
2009-01-07 15:00:00,19.19,19.2,19.1,19.18,133000.0,19.19,19.2,19.1,19.18,133000.0
2009-01-07 15:30:00,19.18,19.23,19.14,19.2,149100.0,19.18,19.23,19.14,19.2,149100.0
2009-01-08 09:30:00,19.19,19.26,19.1,19.21,52700.0,19.19,19.26,19.1,19.21,52700.0
2009-01-08 10:00:00,19.21,19.25,19.07,19.21,98400.0,19.21,19.25,19.07,19.21,98400.0
2009-01-08 10:30:00,19.21,19.38,19.2,19.33,144600.0,19.21,19.38,19.2,19.33,144600.0
2009-01-08 11:00:00,19.34,19.53,19.32,19.42,193800.0,19.34,19.53,19.32,19.42,193800.0
2009-01-08 11:30:00,19.42,19.52,19.38,19.42,149200.0,19.42,19.52,19.38,19.42,149200.0
2009-01-08 12:00:00,19.42,19.47,19.35,19.4,132500.0,19.42,19.47,19.35,19.4,132500.0
2009-01-08 12:30:00,19.4,19.5,19.38,19.45,98900.0,19.4,19.5,19.38,19.45,98900.0
2009-01-08 13:00:00,19.45,19.48,19.37,19.41,105400.0,19.45,19.48,19.37,19.41,105400.0
2009-01-08 13:30:00,19.41,19.5,19.39,19.48,91600.0,19.41,19.5,19.39,19.48,91600.0
2009-01-08 14:00:00,19.48,19.55,19.45,19.5,137400.0,19.48,19.55,19.45,19.5,137400.0
2009-01-08 14:30:00,19.49,19.68,19.49,19.58,259000.0,19.49,19.68,19.49,19.58,259000.0
2009-01-08 15:00:00,19.58,19.63,19.43,19.52,147800.0,19.58,19.63,19.43,19.52,147800.0
2009-01-08 15:30:00,19.53,19.6,19.4,19.51,327000.0,19.53,19.6,19.4,19.51,327000.0
2009-01-09 09:30:00,19.65,19.66,19.2,19.26,112500.0,19.65,19.66,19.2,19.26,112500.0
2009-01-09 10:00:00,19.26,19.35,19.22,19.25,103200.0,19.26,19.35,19.22,19.25,103200.0
2009-01-09 10:30:00,19.25,19.37,19.23,19.31,97000.0,19.25,19.37,19.23,19.31,97000.0
2009-01-09 11:00:00,19.3,19.43,19.27,19.41,59600.0,19.3,19.43,19.27,19.41,59600.0
2009-01-09 11:30:00,19.41,19.47,19.4,19.47,51500.0,19.41,19.47,19.4,19.47,51500.0
2009-01-09 12:00:00,19.47,19.54,19.45,19.5,49200.0,19.47,19.54,19.45,19.5,49200.0
2009-01-09 12:30:00,19.5,19.56,19.44,19.45,61400.0,19.5,19.56,19.44,19.45,61400.0
2009-01-09 13:00:00,19.45,19.51,19.35,19.35,60200.0,19.45,19.51,19.35,19.35,60200.0
2009-01-09 13:30:00,19.36,19.37,19.25,19.34,232500.0,19.36,19.37,19.25,19.34,232500.0
2009-01-09 14:00:00,19.34,19.44,19.33,19.38,26100.0,19.34,19.44,19.33,19.38,26100.0
2009-01-09 14:30:00,19.39,19.52,19.39,19.49,62300.0,19.39,19.52,19.39,19.49,62300.0
2009-01-09 15:00:00,19.48,19.49,19.31,19.34,125400.0,19.48,19.49,19.31,19.34,125400.0
2009-01-09 15:30:00,19.35,19.43,19.3,19.32,264100.0,19.35,19.43,19.3,19.32,264100.0
2009-01-12 09:30:00,19.37,19.39,19.15,19.3,86700.0,19.37,19.39,19.15,19.3,86700.0
2009-01-12 10:00:00,19.3,19.36,19.2,19.29,118500.0,19.3,19.36,19.2,19.29,118500.0
2009-01-12 10:30:00,19.28,19.33,19.27,19.31,83300.0,19.28,19.33,19.27,19.31,83300.0
2009-01-12 11:00:00,19.33,19.35,19.24,19.27,107400.0,19.33,19.35,19.24,19.27,107400.0
2009-01-12 11:30:00,19.27,19.3,19.22,19.28,62900.0,19.27,19.3,19.22,19.28,62900.0
2009-01-12 12:00:00,19.28,19.34,19.26,19.3,67200.0,19.28,19.34,19.26,19.3,67200.0
2009-01-12 12:30:00,19.3,19.36,19.25,19.26,37500.0,19.3,19.36,19.25,19.26,37500.0
2009-01-12 13:00:00,19.25,19.36,19.25,19.35,38800.0,19.25,19.36,19.25,19.35,38800.0
2009-01-12 13:30:00,19.34,19.36,19.28,19.29,87000.0,19.34,19.36,19.28,19.29,87000.0
2009-01-12 14:00:00,19.29,19.31,19.25,19.29,102600.0,19.29,19.31,19.25,19.29,102600.0
2009-01-12 14:30:00,19.29,19.34,19.21,19.3,161700.0,19.29,19.34,19.21,19.3,161700.0
2009-01-12 15:00:00,19.3,19.35,19.23,19.29,116000.0,19.3,19.35,19.23,19.29,116000.0
2009-01-12 15:30:00,19.29,19.4,19.23,19.36,408700.0,19.29,19.4,19.23,19.36,408700.0
2009-01-13 09:30:00,19.32,19.47,19.25,19.45,77100.0,19.32,19.47,19.25,19.45,77100.0
2009-01-13 10:00:00,19.45,19.5,19.3,19.38,117100.0,19.45,19.5,19.3,19.38,117100.0
2009-01-13 10:30:00,19.38,19.45,19.35,19.42,81100.0,19.38,19.45,19.35,19.42,81100.0
2009-01-13 11:00:00,19.42,19.43,19.33,19.39,76100.0,19.42,19.43,19.33,19.39,76100.0
2009-01-13 11:30:00,19.38,19.49,19.37,19.42,132100.0,19.38,19.49,19.37,19.42,132100.0
2009-01-13 12:00:00,19.43,19.45,19.38,19.42,54600.0,19.43,19.45,19.38,19.42,54600.0
2009-01-13 12:30:00,19.43,19.43,19.36,19.39,65400.0,19.43,19.43,19.36,19.39,65400.0
2009-01-13 13:00:00,19.39,19.41,19.33,19.33,39800.0,19.39,19.41,19.33,19.33,39800.0
2009-01-13 13:30:00,19.33,19.41,19.28,19.3,101800.0,19.33,19.41,19.28,19.3,101800.0
2009-01-13 14:00:00,19.29,19.37,19.28,19.32,97300.0,19.29,19.37,19.28,19.32,97300.0
2009-01-13 14:30:00,19.33,19.52,19.32,19.49,174100.0,19.33,19.52,19.32,19.49,174100.0
2009-01-13 15:00:00,19.49,19.5,19.37,19.4,235400.0,19.49,19.5,19.37,19.4,235400.0
2009-01-13 15:30:00,19.41,19.45,19.32,19.43,324300.0,19.41,19.45,19.32,19.43,324300.0
2009-01-14 09:30:00,19.18,19.27,19.14,19.21,145400.0,19.18,19.27,19.14,19.21,145400.0
2009-01-14 10:00:00,19.2,19.29,19.14,19.15,143100.0,19.2,19.29,19.14,19.15,143100.0
2009-01-14 10:30:00,19.15,19.16,18.94,18.95,182100.0,19.15,19.16,18.94,18.95,182100.0
2009-01-14 11:00:00,18.95,19.02,18.88,18.88,146700.0,18.95,19.02,18.88,18.88,146700.0
2009-01-14 11:30:00,18.89,19.02,18.86,18.97,72600.0,18.89,19.02,18.86,18.97,72600.0
2009-01-14 12:00:00,18.97,19.0,18.95,18.96,40000.0,18.97,19.0,18.95,18.96,40000.0
2009-01-14 12:30:00,18.96,19.01,18.82,19.01,83200.0,18.96,19.01,18.82,19.01,83200.0
2009-01-14 13:00:00,19.01,19.02,18.87,18.89,50700.0,19.01,19.02,18.87,18.89,50700.0
2009-01-14 13:30:00,18.89,18.99,18.87,18.95,75900.0,18.89,18.99,18.87,18.95,75900.0
2009-01-14 14:00:00,18.96,19.0,18.9,18.91,77400.0,18.96,19.0,18.9,18.91,77400.0
2009-01-14 14:30:00,18.92,18.97,18.85,18.86,203700.0,18.92,18.97,18.85,18.86,203700.0
2009-01-14 15:00:00,18.86,18.87,18.53,18.6,295600.0,18.86,18.87,18.53,18.6,295600.0
2009-01-14 15:30:00,18.59,18.81,18.57,18.72,350200.0,18.59,18.81,18.57,18.72,350200.0
2009-01-15 09:30:00,18.82,18.82,18.53,18.56,90600.0,18.82,18.82,18.53,18.56,90600.0
2009-01-15 10:00:00,18.56,18.68,18.41,18.42,124900.0,18.56,18.68,18.41,18.42,124900.0
2009-01-15 10:30:00,18.42,18.53,18.39,18.5,101100.0,18.42,18.53,18.39,18.5,101100.0
2009-01-15 11:00:00,18.5,18.54,18.47,18.48,117300.0,18.5,18.54,18.47,18.48,117300.0
2009-01-15 11:30:00,18.48,18.5,18.34,18.38,131100.0,18.48,18.5,18.34,18.38,131100.0
2009-01-15 12:00:00,18.38,18.4,18.28,18.3,60800.0,18.38,18.4,18.28,18.3,60800.0
2009-01-15 12:30:00,18.29,18.29,18.14,18.2,123700.0,18.29,18.29,18.14,18.2,123700.0
2009-01-15 13:00:00,18.2,18.3,18.19,18.3,74300.0,18.2,18.3,18.19,18.3,74300.0
2009-01-15 13:30:00,18.3,18.55,18.3,18.52,172000.0,18.3,18.55,18.3,18.52,172000.0
2009-01-15 14:00:00,18.53,18.6,18.47,18.53,288100.0,18.53,18.6,18.47,18.53,288100.0
2009-01-15 14:30:00,18.53,18.76,18.53,18.64,204600.0,18.53,18.76,18.53,18.64,204600.0
2009-01-15 15:00:00,18.64,18.72,18.54,18.58,188400.0,18.64,18.72,18.54,18.58,188400.0
2009-01-15 15:30:00,18.58,18.64,18.45,18.53,420600.0,18.58,18.64,18.45,18.53,420600.0
2009-01-16 09:30:00,18.82,19.09,18.66,19.0,181900.0,18.82,19.09,18.66,19.0,181900.0
2009-01-16 10:00:00,19.0,19.07,18.93,19.0,90100.0,19.0,19.07,18.93,19.0,90100.0
2009-01-16 10:30:00,19.0,19.1,18.97,19.1,151700.0,19.0,19.1,18.97,19.1,151700.0
2009-01-16 11:00:00,19.09,19.09,18.82,18.88,156300.0,19.09,19.09,18.82,18.88,156300.0
2009-01-16 11:30:00,18.88,18.88,18.6,18.63,111100.0,18.88,18.88,18.6,18.63,111100.0
2009-01-16 12:00:00,18.62,18.64,18.54,18.58,116100.0,18.62,18.64,18.54,18.58,116100.0
2009-01-16 12:30:00,18.59,18.65,18.44,18.54,123300.0,18.59,18.65,18.44,18.54,123300.0
2009-01-16 13:00:00,18.55,18.59,18.43,18.5,81200.0,18.55,18.59,18.43,18.5,81200.0
2009-01-16 13:30:00,18.51,18.68,18.5,18.65,74200.0,18.51,18.68,18.5,18.65,74200.0
2009-01-16 14:00:00,18.65,18.73,18.57,18.68,120500.0,18.65,18.73,18.57,18.68,120500.0
2009-01-16 14:30:00,18.69,18.82,18.65,18.82,124400.0,18.69,18.82,18.65,18.82,124400.0
2009-01-16 15:00:00,18.82,18.96,18.77,18.84,172000.0,18.82,18.96,18.77,18.84,172000.0
2009-01-16 15:30:00,18.84,18.96,18.81,18.89,206200.0,18.84,18.96,18.81,18.89,206200.0
2009-01-20 09:30:00,18.8,18.91,18.6,18.73,110200.0,18.8,18.91,18.6,18.73,110200.0
2009-01-20 10:00:00,18.73,18.73,18.53,18.65,81100.0,18.73,18.73,18.53,18.65,81100.0
2009-01-20 10:30:00,18.65,18.69,18.51,18.54,57400.0,18.65,18.69,18.51,18.54,57400.0
2009-01-20 11:00:00,18.53,18.64,18.52,18.58,50300.0,18.53,18.64,18.52,18.58,50300.0
2009-01-20 11:30:00,18.59,18.8,18.59,18.7,113000.0,18.59,18.8,18.59,18.7,113000.0
2009-01-20 12:00:00,18.7,18.88,18.59,18.65,155400.0,18.7,18.88,18.59,18.65,155400.0
2009-01-20 12:30:00,18.65,18.78,18.64,18.72,88400.0,18.65,18.78,18.64,18.72,88400.0
2009-01-20 13:00:00,18.72,18.81,18.62,18.73,141200.0,18.72,18.81,18.62,18.73,141200.0
2009-01-20 13:30:00,18.73,18.73,18.58,18.62,79100.0,18.73,18.73,18.58,18.62,79100.0
2009-01-20 14:00:00,18.62,18.63,18.48,18.57,124400.0,18.62,18.63,18.48,18.57,124400.0
2009-01-20 14:30:00,18.55,18.64,18.52,18.63,168400.0,18.55,18.64,18.52,18.63,168400.0
2009-01-20 15:00:00,18.62,18.63,18.48,18.62,208400.0,18.62,18.63,18.48,18.62,208400.0
2009-01-20 15:30:00,18.62,18.75,18.5,18.51,331600.0,18.62,18.75,18.5,18.51,331600.0
2009-01-21 09:30:00,18.59,18.84,18.44,18.51,145100.0,18.59,18.84,18.44,18.51,145100.0
2009-01-21 10:00:00,18.51,18.57,18.43,18.45,179400.0,18.51,18.57,18.43,18.45,179400.0
2009-01-21 10:30:00,18.45,18.5,18.36,18.38,122100.0,18.45,18.5,18.36,18.38,122100.0
2009-01-21 11:00:00,18.38,18.49,18.33,18.46,98600.0,18.38,18.49,18.33,18.46,98600.0
2009-01-21 11:30:00,18.47,18.49,18.36,18.36,90500.0,18.47,18.49,18.36,18.36,90500.0
2009-01-21 12:00:00,18.37,18.47,18.34,18.44,91600.0,18.37,18.47,18.34,18.44,91600.0
2009-01-21 12:30:00,18.44,18.49,18.42,18.44,122100.0,18.44,18.49,18.42,18.44,122100.0
2009-01-21 13:00:00,18.44,18.45,18.39,18.4,110500.0,18.44,18.45,18.39,18.4,110500.0
2009-01-21 13:30:00,18.4,18.45,18.38,18.44,138100.0,18.4,18.45,18.38,18.44,138100.0
2009-01-21 14:00:00,18.45,18.45,18.35,18.43,122300.0,18.45,18.45,18.35,18.43,122300.0
2009-01-21 14:30:00,18.44,18.5,18.44,18.5,119800.0,18.44,18.5,18.44,18.5,119800.0
2009-01-21 15:00:00,18.5,18.6,18.49,18.51,216300.0,18.5,18.6,18.49,18.51,216300.0
2009-01-21 15:30:00,18.52,18.76,18.49,18.74,388400.0,18.52,18.76,18.49,18.74,388400.0
2009-01-22 09:30:00,18.55,18.57,17.99,18.23,180400.0,18.55,18.57,17.99,18.23,180400.0
2009-01-22 10:00:00,18.23,18.27,18.19,18.21,123900.0,18.23,18.27,18.19,18.21,123900.0
2009-01-22 10:30:00,18.21,18.23,18.17,18.2,105800.0,18.21,18.23,18.17,18.2,105800.0
2009-01-22 11:00:00,18.19,18.23,18.11,18.15,81600.0,18.19,18.23,18.11,18.15,81600.0
2009-01-22 11:30:00,18.15,18.16,18.09,18.13,107700.0,18.15,18.16,18.09,18.13,107700.0
2009-01-22 12:00:00,18.14,18.16,18.1,18.16,65600.0,18.14,18.16,18.1,18.16,65600.0
2009-01-22 12:30:00,18.16,18.23,18.13,18.16,90300.0,18.16,18.23,18.13,18.16,90300.0
2009-01-22 13:00:00,18.15,18.19,18.11,18.14,98900.0,18.15,18.19,18.11,18.14,98900.0
2009-01-22 13:30:00,18.14,18.32,18.09,18.32,152200.0,18.14,18.32,18.09,18.32,152200.0
2009-01-22 14:00:00,18.32,18.56,18.3,18.49,192500.0,18.32,18.56,18.3,18.49,192500.0
2009-01-22 14:30:00,18.48,18.58,18.39,18.49,222000.0,18.48,18.58,18.39,18.49,222000.0
2009-01-22 15:00:00,18.49,18.49,18.27,18.41,189200.0,18.49,18.49,18.27,18.41,189200.0
2009-01-22 15:30:00,18.41,18.5,18.29,18.42,333800.0,18.41,18.5,18.29,18.42,333800.0
2009-01-23 09:30:00,18.28,18.34,18.03,18.31,63600.0,18.28,18.34,18.03,18.31,63600.0
2009-01-23 10:00:00,18.31,18.52,18.3,18.52,122000.0,18.31,18.52,18.3,18.52,122000.0
2009-01-23 10:30:00,18.51,18.51,18.25,18.34,58200.0,18.51,18.51,18.25,18.34,58200.0
2009-01-23 11:00:00,18.34,18.59,18.34,18.52,75600.0,18.34,18.59,18.34,18.52,75600.0
2009-01-23 11:30:00,18.53,18.58,18.44,18.47,52200.0,18.53,18.58,18.44,18.47,52200.0
2009-01-23 12:00:00,18.47,18.65,18.47,18.62,66200.0,18.47,18.65,18.47,18.62,66200.0
2009-01-23 12:30:00,18.61,18.62,18.45,18.55,76200.0,18.61,18.62,18.45,18.55,76200.0
2009-01-23 13:00:00,18.55,18.74,18.5,18.64,77300.0,18.55,18.74,18.5,18.64,77300.0
2009-01-23 13:30:00,18.64,18.79,18.62,18.78,72600.0,18.64,18.79,18.62,18.78,72600.0
2009-01-23 14:00:00,18.79,18.81,18.66,18.67,63000.0,18.79,18.81,18.66,18.67,63000.0
2009-01-23 14:30:00,18.67,18.71,18.56,18.64,207600.0,18.67,18.71,18.56,18.64,207600.0
2009-01-23 15:00:00,18.64,18.72,18.54,18.67,128300.0,18.64,18.72,18.54,18.67,128300.0
2009-01-23 15:30:00,18.67,18.75,18.62,18.69,271700.0,18.67,18.75,18.62,18.69,271700.0
2009-01-26 09:30:00,18.72,19.08,18.56,18.9,67500.0,18.72,19.08,18.56,18.9,67500.0
2009-01-26 10:00:00,18.91,19.1,18.91,19.02,94000.0,18.91,19.1,18.91,19.02,94000.0
2009-01-26 10:30:00,19.02,19.04,18.91,18.94,43900.0,19.02,19.04,18.91,18.94,43900.0
2009-01-26 11:00:00,18.94,19.0,18.87,18.94,49100.0,18.94,19.0,18.87,18.94,49100.0
2009-01-26 11:30:00,18.95,18.98,18.84,18.89,42200.0,18.95,18.98,18.84,18.89,42200.0
2009-01-26 12:00:00,18.9,18.96,18.85,18.92,39200.0,18.9,18.96,18.85,18.92,39200.0
2009-01-26 12:30:00,18.92,18.93,18.81,18.88,40500.0,18.92,18.93,18.81,18.88,40500.0
2009-01-26 13:00:00,18.87,18.9,18.75,18.81,55700.0,18.87,18.9,18.75,18.81,55700.0
2009-01-26 13:30:00,18.81,18.81,18.64,18.66,71400.0,18.81,18.81,18.64,18.66,71400.0
2009-01-26 14:00:00,18.67,18.67,18.48,18.57,83900.0,18.67,18.67,18.48,18.57,83900.0
2009-01-26 14:30:00,18.57,18.7,18.49,18.68,95500.0,18.57,18.7,18.49,18.68,95500.0
2009-01-26 15:00:00,18.69,18.87,18.67,18.81,131300.0,18.69,18.87,18.67,18.81,131300.0
2009-01-26 15:30:00,18.82,18.82,18.64,18.76,259800.0,18.82,18.82,18.64,18.76,259800.0
2009-01-27 09:30:00,18.79,19.0,18.79,18.93,39200.0,18.79,19.0,18.79,18.93,39200.0
2009-01-27 10:00:00,18.93,18.95,18.72,18.93,69300.0,18.93,18.95,18.72,18.93,69300.0
2009-01-27 10:30:00,18.94,18.98,18.84,18.88,91900.0,18.94,18.98,18.84,18.88,91900.0
2009-01-27 11:00:00,18.88,18.88,18.76,18.81,79300.0,18.88,18.88,18.76,18.81,79300.0
2009-01-27 11:30:00,18.81,18.85,18.74,18.81,32600.0,18.81,18.85,18.74,18.81,32600.0
2009-01-27 12:00:00,18.81,19.03,18.78,19.01,34400.0,18.81,19.03,18.78,19.01,34400.0
2009-01-27 12:30:00,19.0,19.02,18.93,18.97,32600.0,19.0,19.02,18.93,18.97,32600.0
2009-01-27 13:00:00,18.96,18.97,18.83,18.84,69200.0,18.96,18.97,18.83,18.84,69200.0
2009-01-27 13:30:00,18.84,18.88,18.82,18.87,66200.0,18.84,18.88,18.82,18.87,66200.0
2009-01-27 14:00:00,18.86,18.92,18.83,18.86,106300.0,18.86,18.92,18.83,18.86,106300.0
2009-01-27 14:30:00,18.87,18.97,18.84,18.97,37500.0,18.87,18.97,18.84,18.97,37500.0
2009-01-27 15:00:00,18.97,19.07,18.91,19.04,76300.0,18.97,19.07,18.91,19.04,76300.0
2009-01-27 15:30:00,19.03,19.03,18.92,18.92,111400.0,19.03,19.03,18.92,18.92,111400.0
2009-01-28 09:30:00,19.11,19.35,19.09,19.24,66100.0,19.11,19.35,19.09,19.24,66100.0
2009-01-28 10:00:00,19.24,19.25,19.08,19.08,54800.0,19.24,19.25,19.08,19.08,54800.0
2009-01-28 10:30:00,19.09,19.22,19.08,19.17,34300.0,19.09,19.22,19.08,19.17,34300.0
2009-01-28 11:00:00,19.18,19.2,19.11,19.14,50700.0,19.18,19.2,19.11,19.14,50700.0
2009-01-28 11:30:00,19.15,19.22,19.13,19.22,32500.0,19.15,19.22,19.13,19.22,32500.0
2009-01-28 12:00:00,19.21,19.32,19.21,19.31,36000.0,19.21,19.32,19.21,19.31,36000.0
2009-01-28 12:30:00,19.31,19.39,19.31,19.37,40600.0,19.31,19.39,19.31,19.37,40600.0
2009-01-28 13:00:00,19.37,19.37,19.3,19.33,48800.0,19.37,19.37,19.3,19.33,48800.0
2009-01-28 13:30:00,19.33,19.35,19.31,19.33,37600.0,19.33,19.35,19.31,19.33,37600.0
2009-01-28 14:00:00,19.33,19.41,19.28,19.37,109500.0,19.33,19.41,19.28,19.37,109500.0
2009-01-28 14:30:00,19.37,19.4,19.31,19.39,87000.0,19.37,19.4,19.31,19.39,87000.0
2009-01-28 15:00:00,19.4,19.42,19.2,19.22,77400.0,19.4,19.42,19.2,19.22,77400.0
2009-01-28 15:30:00,19.22,19.37,19.19,19.37,124100.0,19.22,19.37,19.19,19.37,124100.0
2009-01-29 09:30:00,19.25,19.38,19.06,19.09,64000.0,19.25,19.38,19.06,19.09,64000.0
2009-01-29 10:00:00,19.11,19.16,19.05,19.1,60000.0,19.11,19.16,19.05,19.1,60000.0
2009-01-29 10:30:00,19.1,19.12,19.0,19.11,33900.0,19.1,19.12,19.0,19.11,33900.0
2009-01-29 11:00:00,19.1,19.11,19.0,19.0,18900.0,19.1,19.11,19.0,19.0,18900.0
2009-01-29 11:30:00,18.98,18.98,18.9,18.95,18100.0,18.98,18.98,18.9,18.95,18100.0
2009-01-29 12:00:00,18.95,18.95,18.84,18.91,17900.0,18.95,18.95,18.84,18.91,17900.0
2009-01-29 12:30:00,18.91,18.91,18.78,18.78,26800.0,18.91,18.91,18.78,18.78,26800.0
2009-01-29 13:00:00,18.78,18.79,18.7,18.75,44700.0,18.78,18.79,18.7,18.75,44700.0
2009-01-29 13:30:00,18.76,18.81,18.72,18.75,49600.0,18.76,18.81,18.72,18.75,49600.0
2009-01-29 14:00:00,18.76,18.86,18.74,18.85,47300.0,18.76,18.86,18.74,18.85,47300.0
2009-01-29 14:30:00,18.85,18.92,18.85,18.85,64600.0,18.85,18.92,18.85,18.85,64600.0
2009-01-29 15:00:00,18.86,19.01,18.86,18.93,128300.0,18.86,19.01,18.86,18.93,128300.0
2009-01-29 15:30:00,18.92,18.93,18.83,18.93,167300.0,18.92,18.93,18.83,18.93,167300.0
2009-01-30 09:30:00,19.0,19.17,18.9,19.04,66700.0,19.0,19.17,18.9,19.04,66700.0
2009-01-30 10:00:00,19.0,19.0,18.75,18.75,51600.0,19.0,19.0,18.75,18.75,51600.0
2009-01-30 10:30:00,18.75,18.75,18.62,18.7,31700.0,18.75,18.75,18.62,18.7,31700.0
2009-01-30 11:00:00,18.71,18.71,18.46,18.46,41200.0,18.71,18.71,18.46,18.46,41200.0
2009-01-30 11:30:00,18.47,18.52,18.45,18.5,42600.0,18.47,18.52,18.45,18.5,42600.0
2009-01-30 12:00:00,18.5,18.62,18.49,18.62,30300.0,18.5,18.62,18.49,18.62,30300.0
2009-01-30 12:30:00,18.62,18.63,18.55,18.63,24800.0,18.62,18.63,18.55,18.63,24800.0
2009-01-30 13:00:00,18.63,18.76,18.59,18.67,91000.0,18.63,18.76,18.59,18.67,91000.0
2009-01-30 13:30:00,18.67,18.67,18.51,18.58,75000.0,18.67,18.67,18.51,18.58,75000.0
2009-01-30 14:00:00,18.57,18.69,18.56,18.66,74700.0,18.57,18.69,18.56,18.66,74700.0
2009-01-30 14:30:00,18.67,18.68,18.59,18.59,66700.0,18.67,18.68,18.59,18.59,66700.0
2009-01-30 15:00:00,18.59,18.67,18.49,18.52,106600.0,18.59,18.67,18.49,18.52,106600.0
2009-01-30 15:30:00,18.52,18.54,18.42,18.5,206600.0,18.52,18.54,18.42,18.5,206600.0
2009-02-02 09:30:00,18.47,18.47,18.01,18.28,112400.0,18.47,18.47,18.01,18.28,112400.0
2009-02-02 10:00:00,18.29,18.54,18.25,18.44,87100.0,18.29,18.54,18.25,18.44,87100.0
2009-02-02 10:30:00,18.43,18.44,18.25,18.37,66700.0,18.43,18.44,18.25,18.37,66700.0
2009-02-02 11:00:00,18.37,18.43,18.35,18.41,33200.0,18.37,18.43,18.35,18.41,33200.0
2009-02-02 11:30:00,18.4,18.52,18.4,18.52,33700.0,18.4,18.52,18.4,18.52,33700.0
2009-02-02 12:00:00,18.52,18.62,18.52,18.61,47400.0,18.52,18.62,18.52,18.61,47400.0
2009-02-02 12:30:00,18.61,18.69,18.59,18.66,35500.0,18.61,18.69,18.59,18.66,35500.0
2009-02-02 13:00:00,18.65,18.65,18.57,18.63,47600.0,18.65,18.65,18.57,18.63,47600.0
2009-02-02 13:30:00,18.63,18.64,18.53,18.54,52700.0,18.63,18.64,18.53,18.54,52700.0
2009-02-02 14:00:00,18.53,18.58,18.52,18.57,63500.0,18.53,18.58,18.52,18.57,63500.0
2009-02-02 14:30:00,18.56,18.6,18.52,18.54,91500.0,18.56,18.6,18.52,18.54,91500.0
2009-02-02 15:00:00,18.53,18.65,18.52,18.65,96000.0,18.53,18.65,18.52,18.65,96000.0
2009-02-02 15:30:00,18.66,18.79,18.66,18.69,179500.0,18.66,18.79,18.66,18.69,179500.0
2009-02-03 09:30:00,18.86,18.86,18.4,18.52,90000.0,18.86,18.86,18.4,18.52,90000.0
2009-02-03 10:00:00,18.53,18.69,18.53,18.67,105800.0,18.53,18.69,18.53,18.67,105800.0
2009-02-03 10:30:00,18.66,18.79,18.65,18.74,57400.0,18.66,18.79,18.65,18.74,57400.0
2009-02-03 11:00:00,18.74,18.86,18.74,18.84,52300.0,18.74,18.86,18.74,18.84,52300.0
2009-02-03 11:30:00,18.84,18.84,18.75,18.78,26400.0,18.84,18.84,18.75,18.78,26400.0
2009-02-03 12:00:00,18.79,18.79,18.71,18.76,37100.0,18.79,18.79,18.71,18.76,37100.0
2009-02-03 12:30:00,18.77,18.8,18.76,18.77,27500.0,18.77,18.8,18.76,18.77,27500.0
2009-02-03 13:00:00,18.77,18.77,18.74,18.77,25500.0,18.77,18.77,18.74,18.77,25500.0
2009-02-03 13:30:00,18.76,18.84,18.76,18.82,53200.0,18.76,18.84,18.76,18.82,53200.0
2009-02-03 14:00:00,18.83,19.0,18.83,18.96,67000.0,18.83,19.0,18.83,18.96,67000.0
2009-02-03 14:30:00,18.96,19.01,18.94,18.96,73600.0,18.96,19.01,18.94,18.96,73600.0
2009-02-03 15:00:00,18.96,19.12,18.93,19.1,82900.0,18.96,19.12,18.93,19.1,82900.0
2009-02-03 15:30:00,19.09,19.18,19.01,19.08,215000.0,19.09,19.18,19.01,19.08,215000.0
2009-02-04 09:30:00,19.08,19.36,18.99,19.31,123200.0,19.08,19.36,18.99,19.31,123200.0
2009-02-04 10:00:00,19.31,19.47,19.31,19.46,67100.0,19.31,19.47,19.31,19.46,67100.0
2009-02-04 10:30:00,19.45,19.51,19.4,19.5,113400.0,19.45,19.51,19.4,19.5,113400.0
2009-02-04 11:00:00,19.5,19.56,19.37,19.49,211500.0,19.5,19.56,19.37,19.49,211500.0
2009-02-04 11:30:00,19.49,19.49,19.4,19.41,33900.0,19.49,19.49,19.4,19.41,33900.0
2009-02-04 12:00:00,19.42,19.45,19.39,19.4,55600.0,19.42,19.45,19.39,19.4,55600.0
2009-02-04 12:30:00,19.4,19.43,19.34,19.35,63200.0,19.4,19.43,19.34,19.35,63200.0
2009-02-04 13:00:00,19.34,19.43,19.33,19.43,44900.0,19.34,19.43,19.33,19.43,44900.0
2009-02-04 13:30:00,19.42,19.44,19.15,19.22,126900.0,19.42,19.44,19.15,19.22,126900.0
2009-02-04 14:00:00,19.22,19.26,19.14,19.22,263800.0,19.22,19.26,19.14,19.22,263800.0
2009-02-04 14:30:00,19.22,19.37,19.2,19.33,117200.0,19.22,19.37,19.2,19.33,117200.0
2009-02-04 15:00:00,19.34,19.38,19.26,19.34,129900.0,19.34,19.38,19.26,19.34,129900.0
2009-02-04 15:30:00,19.34,19.39,19.3,19.35,350400.0,19.34,19.39,19.3,19.35,350400.0
2009-02-05 09:30:00,19.14,19.2,18.95,19.13,110700.0,19.14,19.2,18.95,19.13,110700.0
2009-02-05 10:00:00,19.12,19.35,19.12,19.28,98700.0,19.12,19.35,19.12,19.28,98700.0
2009-02-05 10:30:00,19.28,19.59,19.26,19.47,99100.0,19.28,19.59,19.26,19.47,99100.0
2009-02-05 11:00:00,19.48,19.6,19.45,19.59,171700.0,19.48,19.6,19.45,19.59,171700.0
2009-02-05 11:30:00,19.59,19.69,19.46,19.49,151300.0,19.59,19.69,19.46,19.49,151300.0
2009-02-05 12:00:00,19.5,19.65,19.5,19.58,98600.0,19.5,19.65,19.5,19.58,98600.0
2009-02-05 12:30:00,19.58,19.59,19.47,19.54,231300.0,19.58,19.59,19.47,19.54,231300.0
2009-02-05 13:00:00,19.54,19.61,19.52,19.53,75700.0,19.54,19.61,19.52,19.53,75700.0
2009-02-05 13:30:00,19.52,19.61,19.49,19.59,146300.0,19.52,19.61,19.49,19.59,146300.0
2009-02-05 14:00:00,19.6,19.8,19.59,19.8,135500.0,19.6,19.8,19.59,19.8,135500.0
2009-02-05 14:30:00,19.8,19.84,19.6,19.62,171900.0,19.8,19.84,19.6,19.62,171900.0
2009-02-05 15:00:00,19.63,19.74,19.56,19.74,181500.0,19.63,19.74,19.56,19.74,181500.0
2009-02-05 15:30:00,19.74,19.77,19.66,19.73,241900.0,19.74,19.77,19.66,19.73,241900.0
2009-02-06 09:30:00,19.83,20.04,19.72,20.03,56000.0,19.83,20.04,19.72,20.03,56000.0
2009-02-06 10:00:00,20.03,20.08,19.76,19.86,83200.0,20.03,20.08,19.76,19.86,83200.0
2009-02-06 10:30:00,19.86,19.94,19.79,19.81,76700.0,19.86,19.94,19.79,19.81,76700.0
2009-02-06 11:00:00,19.81,19.96,19.76,19.8,62500.0,19.81,19.96,19.76,19.8,62500.0
2009-02-06 11:30:00,19.81,20.01,19.8,20.0,40100.0,19.81,20.01,19.8,20.0,40100.0
2009-02-06 12:00:00,20.0,20.0,19.89,19.92,102200.0,20.0,20.0,19.89,19.92,102200.0
2009-02-06 12:30:00,19.92,20.0,19.9,19.99,92700.0,19.92,20.0,19.9,19.99,92700.0
2009-02-06 13:00:00,20.0,20.04,19.95,20.0,88200.0,20.0,20.04,19.95,20.0,88200.0
2009-02-06 13:30:00,20.0,20.04,19.99,20.02,75600.0,20.0,20.04,19.99,20.02,75600.0
2009-02-06 14:00:00,20.02,20.02,19.94,20.0,63400.0,20.02,20.02,19.94,20.0,63400.0
2009-02-06 14:30:00,20.0,20.06,19.99,20.03,68600.0,20.0,20.06,19.99,20.03,68600.0
2009-02-06 15:00:00,20.03,20.09,20.01,20.04,97900.0,20.03,20.09,20.01,20.04,97900.0
2009-02-06 15:30:00,20.04,20.1,20.03,20.09,199900.0,20.04,20.1,20.03,20.09,199900.0
2009-02-09 09:30:00,20.0,20.0,19.71,19.81,54100.0,20.0,20.0,19.71,19.81,54100.0
2009-02-09 10:00:00,19.81,19.85,19.69,19.82,130300.0,19.81,19.85,19.69,19.82,130300.0
2009-02-09 10:30:00,19.81,20.01,19.79,19.99,64200.0,19.81,20.01,19.79,19.99,64200.0
2009-02-09 11:00:00,19.99,19.99,19.85,19.92,58400.0,19.99,19.99,19.85,19.92,58400.0
2009-02-09 11:30:00,19.93,19.94,19.86,19.9,68100.0,19.93,19.94,19.86,19.9,68100.0
2009-02-09 12:00:00,19.9,19.96,19.87,19.95,51500.0,19.9,19.96,19.87,19.95,51500.0
2009-02-09 12:30:00,19.96,20.03,19.95,20.02,41100.0,19.96,20.03,19.95,20.02,41100.0
2009-02-09 13:00:00,20.01,20.03,19.99,19.99,32600.0,20.01,20.03,19.99,19.99,32600.0
2009-02-09 13:30:00,20.0,20.0,19.88,19.88,43600.0,20.0,20.0,19.88,19.88,43600.0
2009-02-09 14:00:00,19.89,19.95,19.77,19.81,163000.0,19.89,19.95,19.77,19.81,163000.0
2009-02-09 14:30:00,19.81,19.86,19.79,19.84,58400.0,19.81,19.86,19.79,19.84,58400.0
2009-02-09 15:00:00,19.85,19.98,19.81,19.95,72700.0,19.85,19.98,19.81,19.95,72700.0
2009-02-09 15:30:00,19.96,19.99,19.9,19.96,104500.0,19.96,19.99,19.9,19.96,104500.0
2009-02-10 09:30:00,19.76,19.98,19.65,19.84,87700.0,19.76,19.98,19.65,19.84,87700.0
2009-02-10 10:00:00,19.84,19.88,19.68,19.74,59500.0,19.84,19.88,19.68,19.74,59500.0
2009-02-10 10:30:00,19.74,19.87,19.73,19.82,32900.0,19.74,19.87,19.73,19.82,32900.0
2009-02-10 11:00:00,19.82,19.89,19.51,19.54,109600.0,19.82,19.89,19.51,19.54,109600.0
2009-02-10 11:30:00,19.53,19.53,19.22,19.37,143400.0,19.53,19.53,19.22,19.37,143400.0
2009-02-10 12:00:00,19.37,19.45,19.33,19.34,58000.0,19.37,19.45,19.33,19.34,58000.0
2009-02-10 12:30:00,19.34,19.45,19.32,19.44,55000.0,19.34,19.45,19.32,19.44,55000.0
2009-02-10 13:00:00,19.43,19.44,19.29,19.31,73800.0,19.43,19.44,19.29,19.31,73800.0
2009-02-10 13:30:00,19.3,19.35,19.29,19.31,60100.0,19.3,19.35,19.29,19.31,60100.0
2009-02-10 14:00:00,19.3,19.37,19.21,19.22,81700.0,19.3,19.37,19.21,19.22,81700.0
2009-02-10 14:30:00,19.22,19.23,19.1,19.13,73900.0,19.22,19.23,19.1,19.13,73900.0
2009-02-10 15:00:00,19.14,19.27,19.11,19.16,130500.0,19.14,19.27,19.11,19.16,130500.0
2009-02-10 15:30:00,19.15,19.27,19.1,19.17,270500.0,19.15,19.27,19.1,19.17,270500.0
2009-02-11 09:30:00,19.31,19.52,19.24,19.36,54400.0,19.31,19.52,19.24,19.36,54400.0
2009-02-11 10:00:00,19.36,19.4,19.23,19.24,55700.0,19.36,19.4,19.23,19.24,55700.0
2009-02-11 10:30:00,19.24,19.45,19.19,19.4,45300.0,19.24,19.45,19.19,19.4,45300.0
2009-02-11 11:00:00,19.39,19.45,19.34,19.4,36800.0,19.39,19.45,19.34,19.4,36800.0
2009-02-11 11:30:00,19.4,19.48,19.37,19.41,34100.0,19.4,19.48,19.37,19.41,34100.0
2009-02-11 12:00:00,19.41,19.47,19.38,19.42,31700.0,19.41,19.47,19.38,19.42,31700.0
2009-02-11 12:30:00,19.41,19.52,19.37,19.38,35700.0,19.41,19.52,19.37,19.38,35700.0
2009-02-11 13:00:00,19.38,19.48,19.37,19.41,40100.0,19.38,19.48,19.37,19.41,40100.0
2009-02-11 13:30:00,19.41,19.41,19.23,19.3,68800.0,19.41,19.41,19.23,19.3,68800.0
2009-02-11 14:00:00,19.3,19.35,19.2,19.34,60000.0,19.3,19.35,19.2,19.34,60000.0
2009-02-11 14:30:00,19.34,19.46,19.3,19.43,139100.0,19.34,19.46,19.3,19.43,139100.0
2009-02-11 15:00:00,19.43,19.49,19.35,19.42,85300.0,19.43,19.49,19.35,19.42,85300.0
2009-02-11 15:30:00,19.42,19.42,19.3,19.33,157200.0,19.42,19.42,19.3,19.33,157200.0
2009-02-12 09:30:00,19.46,19.46,19.07,19.14,102000.0,19.46,19.46,19.07,19.14,102000.0
2009-02-12 10:00:00,19.14,19.25,18.98,19.24,91000.0,19.14,19.25,18.98,19.24,91000.0
2009-02-12 10:30:00,19.24,19.37,19.17,19.3,38400.0,19.24,19.37,19.17,19.3,38400.0
2009-02-12 11:00:00,19.3,19.34,19.19,19.26,42200.0,19.3,19.34,19.19,19.26,42200.0
2009-02-12 11:30:00,19.26,19.43,19.23,19.36,40600.0,19.26,19.43,19.23,19.36,40600.0
2009-02-12 12:00:00,19.34,19.48,19.31,19.46,40000.0,19.34,19.48,19.31,19.46,40000.0
2009-02-12 12:30:00,19.47,19.49,19.34,19.34,39700.0,19.47,19.49,19.34,19.34,39700.0
2009-02-12 13:00:00,19.35,19.35,19.25,19.31,93300.0,19.35,19.35,19.25,19.31,93300.0
2009-02-12 13:30:00,19.31,19.39,19.28,19.37,72400.0,19.31,19.39,19.28,19.37,72400.0
2009-02-12 14:00:00,19.37,19.45,19.3,19.39,70300.0,19.37,19.45,19.3,19.39,70300.0
2009-02-12 14:30:00,19.38,19.39,19.17,19.2,111700.0,19.38,19.39,19.17,19.2,111700.0
2009-02-12 15:00:00,19.21,19.5,19.13,19.49,155700.0,19.21,19.5,19.13,19.49,155700.0
2009-02-12 15:30:00,19.48,19.61,19.36,19.57,280900.0,19.48,19.61,19.36,19.57,280900.0
2009-02-13 09:30:00,19.52,19.74,19.52,19.74,44000.0,19.52,19.74,19.52,19.74,44000.0
2009-02-13 10:00:00,19.74,19.81,19.6,19.62,82800.0,19.74,19.81,19.6,19.62,82800.0
2009-02-13 10:30:00,19.62,19.63,19.56,19.57,106800.0,19.62,19.63,19.56,19.57,106800.0
2009-02-13 11:00:00,19.57,19.57,19.43,19.43,56300.0,19.57,19.57,19.43,19.43,56300.0
2009-02-13 11:30:00,19.43,19.51,19.38,19.41,56100.0,19.43,19.51,19.38,19.41,56100.0
2009-02-13 12:00:00,19.39,19.5,19.39,19.5,41300.0,19.39,19.5,19.39,19.5,41300.0
2009-02-13 12:30:00,19.49,19.51,19.29,19.31,56800.0,19.49,19.51,19.29,19.31,56800.0
2009-02-13 13:00:00,19.29,19.42,19.29,19.41,32800.0,19.29,19.42,19.29,19.41,32800.0
2009-02-13 13:30:00,19.42,19.52,19.41,19.48,44300.0,19.42,19.52,19.41,19.48,44300.0
2009-02-13 14:00:00,19.48,19.54,19.44,19.48,66000.0,19.48,19.54,19.44,19.48,66000.0
2009-02-13 14:30:00,19.48,19.53,19.43,19.48,62200.0,19.48,19.53,19.43,19.48,62200.0
2009-02-13 15:00:00,19.48,19.56,19.45,19.53,164000.0,19.48,19.56,19.45,19.53,164000.0
2009-02-13 15:30:00,19.53,19.59,19.47,19.49,240800.0,19.53,19.59,19.47,19.49,240800.0
2009-02-17 09:30:00,19.12,19.12,18.51,18.6,129600.0,19.12,19.12,18.51,18.6,129600.0
2009-02-17 10:00:00,18.59,18.81,18.56,18.64,149700.0,18.59,18.81,18.56,18.64,149700.0
2009-02-17 10:30:00,18.64,18.86,18.64,18.82,95200.0,18.64,18.86,18.64,18.82,95200.0
2009-02-17 11:00:00,18.8,18.8,18.7,18.72,102600.0,18.8,18.8,18.7,18.72,102600.0
2009-02-17 11:30:00,18.71,18.71,18.52,18.54,83900.0,18.71,18.71,18.52,18.54,83900.0
2009-02-17 12:00:00,18.55,18.62,18.47,18.52,74300.0,18.55,18.62,18.47,18.52,74300.0
2009-02-17 12:30:00,18.52,18.56,18.52,18.56,43600.0,18.52,18.56,18.52,18.56,43600.0
2009-02-17 13:00:00,18.56,18.57,18.46,18.48,86600.0,18.56,18.57,18.46,18.48,86600.0
2009-02-17 13:30:00,18.47,18.64,18.46,18.62,131100.0,18.47,18.64,18.46,18.62,131100.0
2009-02-17 14:00:00,18.63,18.63,18.5,18.51,107200.0,18.63,18.63,18.5,18.51,107200.0
2009-02-17 14:30:00,18.5,18.59,18.5,18.55,89200.0,18.5,18.59,18.5,18.55,89200.0
2009-02-17 15:00:00,18.54,18.61,18.5,18.57,159500.0,18.54,18.61,18.5,18.57,159500.0
2009-02-17 15:30:00,18.58,18.78,18.55,18.55,296100.0,18.58,18.78,18.55,18.55,296100.0
2009-02-18 09:30:00,18.67,18.73,18.54,18.6,101700.0,18.67,18.73,18.54,18.6,101700.0
2009-02-18 10:00:00,18.6,18.6,18.24,18.4,84300.0,18.6,18.6,18.24,18.4,84300.0
2009-02-18 10:30:00,18.4,18.56,18.4,18.45,75600.0,18.4,18.56,18.4,18.45,75600.0
2009-02-18 11:00:00,18.45,18.76,18.45,18.71,82200.0,18.45,18.76,18.45,18.71,82200.0
2009-02-18 11:30:00,18.71,18.8,18.61,18.7,105600.0,18.71,18.8,18.61,18.7,105600.0
2009-02-18 12:00:00,18.69,18.7,18.6,18.65,116400.0,18.69,18.7,18.6,18.65,116400.0
2009-02-18 12:30:00,18.65,18.67,18.58,18.64,77900.0,18.65,18.67,18.58,18.64,77900.0
2009-02-18 13:00:00,18.64,18.72,18.58,18.6,82300.0,18.64,18.72,18.58,18.6,82300.0
2009-02-18 13:30:00,18.59,18.6,18.55,18.58,70500.0,18.59,18.6,18.55,18.58,70500.0
2009-02-18 14:00:00,18.59,18.7,18.51,18.66,122800.0,18.59,18.7,18.51,18.66,122800.0
2009-02-18 14:30:00,18.67,18.72,18.48,18.67,352300.0,18.67,18.72,18.48,18.67,352300.0
2009-02-18 15:00:00,18.68,18.69,18.5,18.51,144800.0,18.68,18.69,18.5,18.51,144800.0
2009-02-18 15:30:00,18.52,18.59,18.4,18.4,281400.0,18.52,18.59,18.4,18.4,281400.0
2009-02-19 09:30:00,19.49,19.65,19.05,19.37,457300.0,19.49,19.65,19.05,19.37,457300.0
2009-02-19 10:00:00,19.37,19.98,19.36,19.91,429500.0,19.37,19.98,19.36,19.91,429500.0
2009-02-19 10:30:00,19.88,20.09,19.87,19.99,344100.0,19.88,20.09,19.87,19.99,344100.0
2009-02-19 11:00:00,20.0,20.12,19.89,20.0,182800.0,20.0,20.12,19.89,20.0,182800.0
2009-02-19 11:30:00,20.0,20.14,19.94,20.01,187700.0,20.0,20.14,19.94,20.01,187700.0
2009-02-19 12:00:00,20.0,20.08,19.98,20.01,236500.0,20.0,20.08,19.98,20.01,236500.0
2009-02-19 12:30:00,20.01,20.08,19.81,19.86,176500.0,20.01,20.08,19.81,19.86,176500.0
2009-02-19 13:00:00,19.85,19.96,19.83,19.92,98300.0,19.85,19.96,19.83,19.92,98300.0
2009-02-19 13:30:00,19.92,20.1,19.91,20.02,196200.0,19.92,20.1,19.91,20.02,196200.0
2009-02-19 14:00:00,20.02,20.1,19.95,19.97,118700.0,20.02,20.1,19.95,19.97,118700.0
2009-02-19 14:30:00,19.98,20.06,19.96,20.06,158700.0,19.98,20.06,19.96,20.06,158700.0
2009-02-19 15:00:00,20.05,20.07,19.9,19.98,191100.0,20.05,20.07,19.9,19.98,191100.0
2009-02-19 15:30:00,19.97,19.99,19.72,19.77,647800.0,19.97,19.99,19.72,19.77,647800.0
2009-02-20 09:30:00,19.47,19.63,19.42,19.5,139900.0,19.47,19.63,19.42,19.5,139900.0
2009-02-20 10:00:00,19.5,19.75,19.49,19.64,139800.0,19.5,19.75,19.49,19.64,139800.0
2009-02-20 10:30:00,19.65,19.68,19.51,19.55,97800.0,19.65,19.68,19.51,19.55,97800.0
2009-02-20 11:00:00,19.55,19.56,19.45,19.46,59800.0,19.55,19.56,19.45,19.46,59800.0
2009-02-20 11:30:00,19.46,19.48,19.37,19.39,75700.0,19.46,19.48,19.37,19.39,75700.0
2009-02-20 12:00:00,19.39,19.5,19.37,19.4,106700.0,19.39,19.5,19.37,19.4,106700.0
2009-02-20 12:30:00,19.4,19.45,19.35,19.36,144400.0,19.4,19.45,19.35,19.36,144400.0
2009-02-20 13:00:00,19.35,19.35,19.19,19.2,88700.0,19.35,19.35,19.19,19.2,88700.0
2009-02-20 13:30:00,19.2,19.33,19.19,19.29,104400.0,19.2,19.33,19.19,19.29,104400.0
2009-02-20 14:00:00,19.3,19.5,19.21,19.37,201900.0,19.3,19.5,19.21,19.37,201900.0
2009-02-20 14:30:00,19.37,19.54,19.37,19.46,206200.0,19.37,19.54,19.37,19.46,206200.0
2009-02-20 15:00:00,19.47,19.51,19.41,19.47,251300.0,19.47,19.51,19.41,19.47,251300.0
2009-02-20 15:30:00,19.46,19.54,19.43,19.48,334800.0,19.46,19.54,19.43,19.48,334800.0
2009-02-23 09:30:00,19.51,19.59,19.21,19.41,171000.0,19.51,19.59,19.21,19.41,171000.0
2009-02-23 10:00:00,19.41,19.41,19.06,19.23,176700.0,19.41,19.41,19.06,19.23,176700.0
2009-02-23 10:30:00,19.23,19.3,19.2,19.25,89700.0,19.23,19.3,19.2,19.25,89700.0
2009-02-23 11:00:00,19.25,19.27,19.12,19.16,86100.0,19.25,19.27,19.12,19.16,86100.0
2009-02-23 11:30:00,19.16,19.19,19.07,19.09,153700.0,19.16,19.19,19.07,19.09,153700.0
2009-02-23 12:00:00,19.09,19.12,19.06,19.09,66900.0,19.09,19.12,19.06,19.09,66900.0
2009-02-23 12:30:00,19.09,19.1,19.05,19.08,89800.0,19.09,19.1,19.05,19.08,89800.0
2009-02-23 13:00:00,19.07,19.15,19.04,19.11,94500.0,19.07,19.15,19.04,19.11,94500.0
2009-02-23 13:30:00,19.11,19.14,19.08,19.09,73800.0,19.11,19.14,19.08,19.09,73800.0
2009-02-23 14:00:00,19.08,19.21,19.07,19.19,85800.0,19.08,19.21,19.07,19.19,85800.0
2009-02-23 14:30:00,19.18,19.19,19.01,19.04,159100.0,19.18,19.19,19.01,19.04,159100.0
2009-02-23 15:00:00,19.04,19.1,18.92,19.01,149700.0,19.04,19.1,18.92,19.01,149700.0
2009-02-23 15:30:00,19.01,19.13,18.95,18.96,311600.0,19.01,19.13,18.95,18.96,311600.0
2009-02-24 09:30:00,19.07,19.24,18.83,18.88,143400.0,19.07,19.24,18.83,18.88,143400.0
2009-02-24 10:00:00,18.87,19.01,18.69,19.01,169700.0,18.87,19.01,18.69,19.01,169700.0
2009-02-24 10:30:00,19.0,19.11,18.94,18.94,108400.0,19.0,19.11,18.94,18.94,108400.0
2009-02-24 11:00:00,18.93,18.94,18.81,18.87,87100.0,18.93,18.94,18.81,18.87,87100.0
2009-02-24 11:30:00,18.87,18.88,18.74,18.77,46100.0,18.87,18.88,18.74,18.77,46100.0
2009-02-24 12:00:00,18.78,18.81,18.69,18.74,52200.0,18.78,18.81,18.69,18.74,52200.0
2009-02-24 12:30:00,18.75,18.83,18.75,18.8,71300.0,18.75,18.83,18.75,18.8,71300.0
2009-02-24 13:00:00,18.79,18.88,18.69,18.85,108000.0,18.79,18.88,18.69,18.85,108000.0
2009-02-24 13:30:00,18.87,18.91,18.83,18.89,89300.0,18.87,18.91,18.83,18.89,89300.0
2009-02-24 14:00:00,18.89,19.01,18.85,18.97,102200.0,18.89,19.01,18.85,18.97,102200.0
2009-02-24 14:30:00,18.97,19.05,18.93,19.03,167500.0,18.97,19.05,18.93,19.03,167500.0
2009-02-24 15:00:00,19.03,19.27,19.03,19.23,252500.0,19.03,19.27,19.03,19.23,252500.0
2009-02-24 15:30:00,19.23,19.28,19.11,19.2,342300.0,19.23,19.28,19.11,19.2,342300.0
2009-02-25 09:30:00,19.07,19.21,18.82,18.87,97700.0,19.07,19.21,18.82,18.87,97700.0
2009-02-25 10:00:00,18.84,18.85,18.68,18.82,104500.0,18.84,18.85,18.68,18.82,104500.0
2009-02-25 10:30:00,18.83,18.88,18.68,18.74,96900.0,18.83,18.88,18.68,18.74,96900.0
2009-02-25 11:00:00,18.74,18.96,18.73,18.95,50100.0,18.74,18.96,18.73,18.95,50100.0
2009-02-25 11:30:00,18.95,19.01,18.77,18.81,61300.0,18.95,19.01,18.77,18.81,61300.0
2009-02-25 12:00:00,18.81,18.83,18.64,18.68,50200.0,18.81,18.83,18.64,18.68,50200.0
2009-02-25 12:30:00,18.68,18.86,18.68,18.86,39900.0,18.68,18.86,18.68,18.86,39900.0
2009-02-25 13:00:00,18.86,18.96,18.83,18.87,58700.0,18.86,18.96,18.83,18.87,58700.0
2009-02-25 13:30:00,18.88,19.04,18.88,19.01,99600.0,18.88,19.04,18.88,19.01,99600.0
2009-02-25 14:00:00,19.02,19.05,18.81,18.99,136800.0,19.02,19.05,18.81,18.99,136800.0
2009-02-25 14:30:00,19.0,19.08,18.95,19.0,90700.0,19.0,19.08,18.95,19.0,90700.0
2009-02-25 15:00:00,18.99,19.24,18.98,19.17,129700.0,18.99,19.24,18.98,19.17,129700.0
2009-02-25 15:30:00,19.18,19.28,19.01,19.01,225000.0,19.18,19.28,19.01,19.01,225000.0
2009-02-26 09:30:00,19.11,19.18,18.58,18.63,137800.0,19.11,19.18,18.58,18.63,137800.0
2009-02-26 10:00:00,18.63,18.75,18.48,18.66,166200.0,18.63,18.75,18.48,18.66,166200.0
2009-02-26 10:30:00,18.66,18.82,18.59,18.7,84700.0,18.66,18.82,18.59,18.7,84700.0
2009-02-26 11:00:00,18.71,18.76,18.61,18.65,76100.0,18.71,18.76,18.61,18.65,76100.0
2009-02-26 11:30:00,18.65,18.7,18.64,18.69,38800.0,18.65,18.7,18.64,18.69,38800.0
2009-02-26 12:00:00,18.69,18.72,18.55,18.6,57600.0,18.69,18.72,18.55,18.6,57600.0
2009-02-26 12:30:00,18.6,18.61,18.44,18.46,112100.0,18.6,18.61,18.44,18.46,112100.0
2009-02-26 13:00:00,18.47,18.48,18.39,18.45,90400.0,18.47,18.48,18.39,18.45,90400.0
2009-02-26 13:30:00,18.45,18.49,18.38,18.46,106100.0,18.45,18.49,18.38,18.46,106100.0
2009-02-26 14:00:00,18.46,18.58,18.38,18.58,80000.0,18.46,18.58,18.38,18.58,80000.0
2009-02-26 14:30:00,18.57,18.57,18.34,18.41,89000.0,18.57,18.57,18.34,18.41,89000.0
2009-02-26 15:00:00,18.4,18.43,18.33,18.41,129300.0,18.4,18.43,18.33,18.41,129300.0
2009-02-26 15:30:00,18.41,18.52,18.39,18.45,362200.0,18.41,18.52,18.39,18.45,362200.0
2009-02-27 09:30:00,18.32,18.64,18.25,18.44,118000.0,18.32,18.64,18.25,18.44,118000.0
2009-02-27 10:00:00,18.45,18.81,18.44,18.56,128000.0,18.45,18.81,18.44,18.56,128000.0
2009-02-27 10:30:00,18.55,18.81,18.51,18.71,116700.0,18.55,18.81,18.51,18.71,116700.0
2009-02-27 11:00:00,18.72,18.73,18.43,18.48,96900.0,18.72,18.73,18.43,18.48,96900.0
2009-02-27 11:30:00,18.49,18.66,18.47,18.63,68300.0,18.49,18.66,18.47,18.63,68300.0
2009-02-27 12:00:00,18.63,18.82,18.63,18.68,82800.0,18.63,18.82,18.63,18.68,82800.0
2009-02-27 12:30:00,18.67,18.69,18.56,18.64,59200.0,18.67,18.69,18.56,18.64,59200.0
2009-02-27 13:00:00,18.64,18.75,18.62,18.69,115300.0,18.64,18.75,18.62,18.69,115300.0
2009-02-27 13:30:00,18.68,18.79,18.6,18.76,115700.0,18.68,18.79,18.6,18.76,115700.0
2009-02-27 14:00:00,18.76,18.87,18.75,18.78,122800.0,18.76,18.87,18.75,18.78,122800.0
2009-02-27 14:30:00,18.78,18.88,18.74,18.85,96400.0,18.78,18.88,18.74,18.85,96400.0
2009-02-27 15:00:00,18.85,18.86,18.55,18.62,219700.0,18.85,18.86,18.55,18.62,219700.0
2009-02-27 15:30:00,18.6,18.79,18.59,18.62,326700.0,18.6,18.79,18.59,18.62,326700.0
2009-03-02 09:30:00,17.34,18.17,17.3,18.09,273200.0,17.34,18.17,17.3,18.09,273200.0
2009-03-02 10:00:00,18.09,18.15,17.9,18.07,160600.0,18.09,18.15,17.9,18.07,160600.0
2009-03-02 10:30:00,18.06,18.06,17.94,17.96,85700.0,18.06,18.06,17.94,17.96,85700.0
2009-03-02 11:00:00,17.96,18.04,17.9,17.9,91000.0,17.96,18.04,17.9,17.9,91000.0
2009-03-02 11:30:00,17.9,17.95,17.87,17.89,85100.0,17.9,17.95,17.87,17.89,85100.0
2009-03-02 12:00:00,17.9,17.94,17.84,17.9,67400.0,17.9,17.94,17.84,17.9,67400.0
2009-03-02 12:30:00,17.9,17.97,17.89,17.9,84800.0,17.9,17.97,17.89,17.9,84800.0
2009-03-02 13:00:00,17.9,17.95,17.88,17.94,86800.0,17.9,17.95,17.88,17.94,86800.0
2009-03-02 13:30:00,17.95,18.02,17.9,18.0,89300.0,17.95,18.02,17.9,18.0,89300.0
2009-03-02 14:00:00,18.01,18.01,17.92,17.95,121000.0,18.01,18.01,17.92,17.95,121000.0
2009-03-02 14:30:00,17.95,18.01,17.93,17.93,195700.0,17.95,18.01,17.93,17.93,195700.0
2009-03-02 15:00:00,17.93,17.99,17.9,17.97,201900.0,17.93,17.99,17.9,17.97,201900.0
2009-03-02 15:30:00,17.97,18.0,17.85,17.94,467400.0,17.97,18.0,17.85,17.94,467400.0
2009-03-03 09:30:00,17.8,18.04,17.75,17.99,129500.0,17.8,18.04,17.75,17.99,129500.0
2009-03-03 10:00:00,17.99,18.08,17.89,17.99,145800.0,17.99,18.08,17.89,17.99,145800.0
2009-03-03 10:30:00,17.99,18.15,17.9,18.02,158500.0,17.99,18.15,17.9,18.02,158500.0
2009-03-03 11:00:00,18.02,18.03,17.82,17.93,119200.0,18.02,18.03,17.82,17.93,119200.0
2009-03-03 11:30:00,17.93,17.93,17.81,17.83,80800.0,17.93,17.93,17.81,17.83,80800.0
2009-03-03 12:00:00,17.84,18.03,17.84,18.02,57800.0,17.84,18.03,17.84,18.02,57800.0
2009-03-03 12:30:00,18.02,18.02,17.84,17.92,83400.0,18.02,18.02,17.84,17.92,83400.0
2009-03-03 13:00:00,17.91,17.97,17.82,17.83,118400.0,17.91,17.97,17.82,17.83,118400.0
2009-03-03 13:30:00,17.82,17.98,17.81,17.96,68700.0,17.82,17.98,17.81,17.96,68700.0
2009-03-03 14:00:00,17.96,18.07,17.93,18.06,126800.0,17.96,18.07,17.93,18.06,126800.0
2009-03-03 14:30:00,18.06,18.27,18.05,18.16,349900.0,18.06,18.27,18.05,18.16,349900.0
2009-03-03 15:00:00,18.17,18.17,17.97,18.03,138300.0,18.17,18.17,17.97,18.03,138300.0
2009-03-03 15:30:00,18.03,18.07,17.95,18.02,273600.0,18.03,18.07,17.95,18.02,273600.0
2009-03-04 09:30:00,18.18,18.2,17.88,17.96,85400.0,18.18,18.2,17.88,17.96,85400.0
2009-03-04 10:00:00,17.96,18.15,17.93,18.14,65300.0,17.96,18.15,17.93,18.14,65300.0
2009-03-04 10:30:00,18.15,18.29,18.13,18.19,130600.0,18.15,18.29,18.13,18.19,130600.0
2009-03-04 11:00:00,18.18,18.27,18.16,18.21,87200.0,18.18,18.27,18.16,18.21,87200.0
2009-03-04 11:30:00,18.22,18.27,18.19,18.23,62500.0,18.22,18.27,18.19,18.23,62500.0
2009-03-04 12:00:00,18.22,18.27,18.16,18.18,67800.0,18.22,18.27,18.16,18.18,67800.0
2009-03-04 12:30:00,18.18,18.19,18.05,18.11,65200.0,18.18,18.19,18.05,18.11,65200.0
2009-03-04 13:00:00,18.11,18.17,18.03,18.13,47600.0,18.11,18.17,18.03,18.13,47600.0
2009-03-04 13:30:00,18.13,18.18,18.05,18.08,60000.0,18.13,18.18,18.05,18.08,60000.0
2009-03-04 14:00:00,18.08,18.21,18.06,18.17,64600.0,18.08,18.21,18.06,18.17,64600.0
2009-03-04 14:30:00,18.17,18.3,18.14,18.25,109200.0,18.17,18.3,18.14,18.25,109200.0
2009-03-04 15:00:00,18.25,18.31,18.2,18.31,144200.0,18.25,18.31,18.2,18.31,144200.0
2009-03-04 15:30:00,18.31,18.31,18.1,18.1,215700.0,18.31,18.31,18.1,18.1,215700.0
2009-03-05 09:30:00,17.85,18.24,17.85,18.1,75000.0,17.85,18.24,17.85,18.1,75000.0
2009-03-05 10:00:00,18.1,18.2,18.03,18.1,95900.0,18.1,18.2,18.03,18.1,95900.0
2009-03-05 10:30:00,18.1,18.15,17.99,18.05,87000.0,18.1,18.15,17.99,18.05,87000.0
2009-03-05 11:00:00,18.04,18.09,17.91,17.93,108400.0,18.04,18.09,17.91,17.93,108400.0
2009-03-05 11:30:00,17.93,17.98,17.83,17.86,57300.0,17.93,17.98,17.83,17.86,57300.0
2009-03-05 12:00:00,17.87,17.88,17.78,17.87,63600.0,17.87,17.88,17.78,17.87,63600.0
2009-03-05 12:30:00,17.86,17.88,17.78,17.78,71500.0,17.86,17.88,17.78,17.78,71500.0
2009-03-05 13:00:00,17.78,17.88,17.77,17.81,84300.0,17.78,17.88,17.77,17.81,84300.0
2009-03-05 13:30:00,17.82,17.86,17.75,17.8,94800.0,17.82,17.86,17.75,17.8,94800.0
2009-03-05 14:00:00,17.8,17.89,17.77,17.84,113700.0,17.8,17.89,17.77,17.84,113700.0
2009-03-05 14:30:00,17.84,17.91,17.76,17.84,145800.0,17.84,17.91,17.76,17.84,145800.0
2009-03-05 15:00:00,17.83,18.0,17.81,17.88,196600.0,17.83,18.0,17.81,17.88,196600.0
2009-03-05 15:30:00,17.88,17.9,17.78,17.79,339300.0,17.88,17.9,17.78,17.79,339300.0
2009-03-06 09:30:00,17.87,17.95,17.59,17.59,73900.0,17.87,17.95,17.59,17.59,73900.0
2009-03-06 10:00:00,17.59,17.64,17.46,17.49,92300.0,17.59,17.64,17.46,17.49,92300.0
2009-03-06 10:30:00,17.49,17.52,17.3,17.33,85800.0,17.49,17.52,17.3,17.33,85800.0
2009-03-06 11:00:00,17.33,17.42,17.3,17.38,56500.0,17.33,17.42,17.3,17.38,56500.0
2009-03-06 11:30:00,17.38,17.43,17.32,17.39,51800.0,17.38,17.43,17.32,17.39,51800.0
2009-03-06 12:00:00,17.38,17.52,17.38,17.45,55400.0,17.38,17.52,17.38,17.45,55400.0
2009-03-06 12:30:00,17.45,17.45,17.33,17.42,75600.0,17.45,17.45,17.33,17.42,75600.0
2009-03-06 13:00:00,17.42,17.43,17.32,17.35,35400.0,17.42,17.43,17.32,17.35,35400.0
2009-03-06 13:30:00,17.36,17.38,17.3,17.35,57800.0,17.36,17.38,17.3,17.35,57800.0
2009-03-06 14:00:00,17.36,17.42,17.28,17.32,73700.0,17.36,17.42,17.28,17.32,73700.0
2009-03-06 14:30:00,17.32,17.34,17.22,17.27,131300.0,17.32,17.34,17.22,17.27,131300.0
2009-03-06 15:00:00,17.28,17.34,17.25,17.27,91000.0,17.28,17.34,17.25,17.27,91000.0
2009-03-06 15:30:00,17.27,17.53,17.27,17.53,284800.0,17.27,17.53,17.27,17.53,284800.0
2009-03-09 09:30:00,17.35,17.82,17.31,17.62,110600.0,17.35,17.82,17.31,17.62,110600.0
2009-03-09 10:00:00,17.61,17.83,17.56,17.68,83600.0,17.61,17.83,17.56,17.68,83600.0
2009-03-09 10:30:00,17.68,17.74,17.59,17.6,104400.0,17.68,17.74,17.59,17.6,104400.0
2009-03-09 11:00:00,17.59,17.61,17.48,17.48,76900.0,17.59,17.61,17.48,17.48,76900.0
2009-03-09 11:30:00,17.49,17.53,17.34,17.35,121800.0,17.49,17.53,17.34,17.35,121800.0
2009-03-09 12:00:00,17.35,17.43,17.33,17.4,66300.0,17.35,17.43,17.33,17.4,66300.0
2009-03-09 12:30:00,17.4,17.43,17.33,17.42,37900.0,17.4,17.43,17.33,17.42,37900.0
2009-03-09 13:00:00,17.42,17.42,17.31,17.38,49700.0,17.42,17.42,17.31,17.38,49700.0
2009-03-09 13:30:00,17.36,17.42,17.32,17.39,53900.0,17.36,17.42,17.32,17.39,53900.0
2009-03-09 14:00:00,17.39,17.44,17.32,17.36,82900.0,17.39,17.44,17.32,17.36,82900.0
2009-03-09 14:30:00,17.36,17.45,17.31,17.4,94600.0,17.36,17.45,17.31,17.4,94600.0
2009-03-09 15:00:00,17.4,17.44,17.29,17.36,137400.0,17.4,17.44,17.29,17.36,137400.0
2009-03-09 15:30:00,17.37,17.43,17.33,17.36,227300.0,17.37,17.43,17.33,17.36,227300.0
2009-03-10 09:30:00,17.59,18.09,17.47,17.95,99300.0,17.59,18.09,17.47,17.95,99300.0
2009-03-10 10:00:00,17.94,18.07,17.92,17.95,69600.0,17.94,18.07,17.92,17.95,69600.0
2009-03-10 10:30:00,17.95,18.06,17.93,17.93,61000.0,17.95,18.06,17.93,17.93,61000.0
2009-03-10 11:00:00,17.92,17.93,17.79,17.83,79600.0,17.92,17.93,17.79,17.83,79600.0
2009-03-10 11:30:00,17.82,17.98,17.82,17.98,78300.0,17.82,17.98,17.82,17.98,78300.0
2009-03-10 12:00:00,17.98,18.1,17.97,18.09,62800.0,17.98,18.1,17.97,18.09,62800.0
2009-03-10 12:30:00,18.1,18.11,18.03,18.05,38400.0,18.1,18.11,18.03,18.05,38400.0
2009-03-10 13:00:00,18.05,18.15,18.05,18.14,51800.0,18.05,18.15,18.05,18.14,51800.0
2009-03-10 13:30:00,18.13,18.2,18.1,18.12,66500.0,18.13,18.2,18.1,18.12,66500.0
2009-03-10 14:00:00,18.13,18.18,18.08,18.1,74000.0,18.13,18.18,18.08,18.1,74000.0
2009-03-10 14:30:00,18.1,18.14,18.01,18.14,120600.0,18.1,18.14,18.01,18.14,120600.0
2009-03-10 15:00:00,18.14,18.2,18.11,18.18,110200.0,18.14,18.2,18.11,18.18,110200.0
2009-03-10 15:30:00,18.19,18.27,18.14,18.27,202700.0,18.19,18.27,18.14,18.27,202700.0
2009-03-11 09:30:00,18.29,18.47,18.04,18.46,46100.0,18.29,18.47,18.04,18.46,46100.0
2009-03-11 10:00:00,18.48,18.5,18.35,18.48,60000.0,18.48,18.5,18.35,18.48,60000.0
2009-03-11 10:30:00,18.49,18.5,18.41,18.44,73000.0,18.49,18.5,18.41,18.44,73000.0
2009-03-11 11:00:00,18.43,18.47,18.42,18.45,49700.0,18.43,18.47,18.42,18.45,49700.0
2009-03-11 11:30:00,18.46,18.48,18.37,18.41,94200.0,18.46,18.48,18.37,18.41,94200.0
2009-03-11 12:00:00,18.41,18.44,18.39,18.39,63800.0,18.41,18.44,18.39,18.39,63800.0
2009-03-11 12:30:00,18.41,18.41,18.28,18.31,61600.0,18.41,18.41,18.28,18.31,61600.0
2009-03-11 13:00:00,18.32,18.4,18.31,18.38,71800.0,18.32,18.4,18.31,18.38,71800.0
2009-03-11 13:30:00,18.39,18.45,18.37,18.44,46300.0,18.39,18.45,18.37,18.44,46300.0
2009-03-11 14:00:00,18.43,18.45,18.34,18.37,111300.0,18.43,18.45,18.34,18.37,111300.0
2009-03-11 14:30:00,18.37,18.4,18.31,18.35,101700.0,18.37,18.4,18.31,18.35,101700.0
2009-03-11 15:00:00,18.34,18.45,18.34,18.44,76600.0,18.34,18.45,18.34,18.44,76600.0
2009-03-11 15:30:00,18.44,18.5,18.42,18.47,231100.0,18.44,18.5,18.42,18.47,231100.0
2009-03-12 09:30:00,18.39,18.46,18.27,18.4,67800.0,18.39,18.46,18.27,18.4,67800.0
2009-03-12 10:00:00,18.42,18.48,18.4,18.46,112700.0,18.42,18.48,18.4,18.46,112700.0
2009-03-12 10:30:00,18.47,18.58,18.42,18.55,181000.0,18.47,18.58,18.42,18.55,181000.0
2009-03-12 11:00:00,18.56,18.56,18.48,18.49,36700.0,18.56,18.56,18.48,18.49,36700.0
2009-03-12 11:30:00,18.49,18.62,18.49,18.61,47700.0,18.49,18.62,18.49,18.61,47700.0
2009-03-12 12:00:00,18.61,18.67,18.58,18.61,35000.0,18.61,18.67,18.58,18.61,35000.0
2009-03-12 12:30:00,18.61,18.74,18.6,18.73,37500.0,18.61,18.74,18.6,18.73,37500.0
2009-03-12 13:00:00,18.74,18.75,18.69,18.7,48300.0,18.74,18.75,18.69,18.7,48300.0
2009-03-12 13:30:00,18.7,18.75,18.69,18.75,25800.0,18.7,18.75,18.69,18.75,25800.0
2009-03-12 14:00:00,18.75,18.85,18.71,18.84,71400.0,18.75,18.85,18.71,18.84,71400.0
2009-03-12 14:30:00,18.84,18.99,18.83,18.96,74800.0,18.84,18.99,18.83,18.96,74800.0
2009-03-12 15:00:00,18.96,18.97,18.92,18.95,86600.0,18.96,18.97,18.92,18.95,86600.0
2009-03-12 15:30:00,18.95,19.06,18.94,19.02,340400.0,18.95,19.06,18.94,19.02,340400.0
2009-03-13 09:30:00,19.03,19.09,18.9,18.97,82900.0,19.03,19.09,18.9,18.97,82900.0
2009-03-13 10:00:00,18.97,19.01,18.83,18.87,76900.0,18.97,19.01,18.83,18.87,76900.0
2009-03-13 10:30:00,18.87,19.05,18.81,18.98,117700.0,18.87,19.05,18.81,18.98,117700.0
2009-03-13 11:00:00,18.98,19.08,18.98,19.08,61600.0,18.98,19.08,18.98,19.08,61600.0
2009-03-13 11:30:00,19.07,19.08,18.98,18.99,55300.0,19.07,19.08,18.98,18.99,55300.0
2009-03-13 12:00:00,19.0,19.07,18.98,19.04,41400.0,19.0,19.07,18.98,19.04,41400.0
2009-03-13 12:30:00,19.04,19.06,18.96,19.02,30100.0,19.04,19.06,18.96,19.02,30100.0
2009-03-13 13:00:00,19.02,19.02,18.88,19.0,60500.0,19.02,19.02,18.88,19.0,60500.0
2009-03-13 13:30:00,19.0,19.02,18.95,18.96,30500.0,19.0,19.02,18.95,18.96,30500.0
2009-03-13 14:00:00,18.97,19.0,18.91,18.93,36800.0,18.97,19.0,18.91,18.93,36800.0
2009-03-13 14:30:00,18.94,19.06,18.94,19.0,38400.0,18.94,19.06,18.94,19.0,38400.0
2009-03-13 15:00:00,19.01,19.1,19.0,19.08,57900.0,19.01,19.1,19.0,19.08,57900.0
2009-03-13 15:30:00,19.08,19.11,19.01,19.07,157000.0,19.08,19.11,19.01,19.07,157000.0
2009-03-16 09:30:00,18.46,19.0,18.45,18.79,112300.0,18.46,19.0,18.45,18.79,112300.0
2009-03-16 10:00:00,18.78,18.79,18.58,18.66,32500.0,18.78,18.79,18.58,18.66,32500.0
2009-03-16 10:30:00,18.66,18.75,18.57,18.57,53400.0,18.66,18.75,18.57,18.57,53400.0
2009-03-16 11:00:00,18.57,18.69,18.57,18.69,30000.0,18.57,18.69,18.57,18.69,30000.0
2009-03-16 11:30:00,18.68,18.7,18.64,18.67,30300.0,18.68,18.7,18.64,18.67,30300.0
2009-03-16 12:00:00,18.66,18.76,18.63,18.75,32900.0,18.66,18.76,18.63,18.75,32900.0
2009-03-16 12:30:00,18.76,18.88,18.76,18.87,30500.0,18.76,18.88,18.76,18.87,30500.0
2009-03-16 13:00:00,18.88,18.88,18.75,18.77,30300.0,18.88,18.88,18.75,18.77,30300.0
2009-03-16 13:30:00,18.76,18.8,18.72,18.72,37500.0,18.76,18.8,18.72,18.72,37500.0
2009-03-16 14:00:00,18.72,18.76,18.69,18.73,61700.0,18.72,18.76,18.69,18.73,61700.0
2009-03-16 14:30:00,18.73,18.79,18.7,18.7,61100.0,18.73,18.79,18.7,18.7,61100.0
2009-03-16 15:00:00,18.71,18.71,18.54,18.56,83000.0,18.71,18.71,18.54,18.56,83000.0
2009-03-16 15:30:00,18.57,18.62,18.5,18.52,120500.0,18.57,18.62,18.5,18.52,120500.0
2009-03-17 09:30:00,18.4,18.59,18.4,18.55,33000.0,18.4,18.59,18.4,18.55,33000.0
2009-03-17 10:00:00,18.54,18.65,18.42,18.43,39600.0,18.54,18.65,18.42,18.43,39600.0
2009-03-17 10:30:00,18.42,18.67,18.41,18.66,36300.0,18.42,18.67,18.41,18.66,36300.0
2009-03-17 11:00:00,18.66,18.66,18.56,18.59,26300.0,18.66,18.66,18.56,18.59,26300.0
2009-03-17 11:30:00,18.58,18.69,18.58,18.69,41800.0,18.58,18.69,18.58,18.69,41800.0
2009-03-17 12:00:00,18.69,18.73,18.64,18.73,46500.0,18.69,18.73,18.64,18.73,46500.0
2009-03-17 12:30:00,18.73,18.85,18.73,18.79,59000.0,18.73,18.85,18.73,18.79,59000.0
2009-03-17 13:00:00,18.79,18.89,18.76,18.86,59900.0,18.79,18.89,18.76,18.86,59900.0
2009-03-17 13:30:00,18.87,18.93,18.8,18.81,60300.0,18.87,18.93,18.8,18.81,60300.0
2009-03-17 14:00:00,18.8,18.82,18.73,18.73,39200.0,18.8,18.82,18.73,18.73,39200.0
2009-03-17 14:30:00,18.73,18.95,18.72,18.9,98100.0,18.73,18.95,18.72,18.9,98100.0
2009-03-17 15:00:00,18.89,19.03,18.88,18.96,109000.0,18.89,19.03,18.88,18.96,109000.0
2009-03-17 15:30:00,18.96,19.12,18.9,19.12,138100.0,18.96,19.12,18.9,19.12,138100.0
2009-03-18 09:30:00,19.0,19.26,19.0,19.2,59000.0,19.0,19.26,19.0,19.2,59000.0
2009-03-18 10:00:00,19.2,19.29,19.02,19.02,53700.0,19.2,19.29,19.02,19.02,53700.0
2009-03-18 10:30:00,19.04,19.17,18.97,19.17,41800.0,19.04,19.17,18.97,19.17,41800.0
2009-03-18 11:00:00,19.17,19.2,19.06,19.09,37700.0,19.17,19.2,19.06,19.09,37700.0
2009-03-18 11:30:00,19.1,19.15,19.1,19.15,25000.0,19.1,19.15,19.1,19.15,25000.0
2009-03-18 12:00:00,19.15,19.25,19.14,19.25,48400.0,19.15,19.25,19.14,19.25,48400.0
2009-03-18 12:30:00,19.24,19.28,19.19,19.27,30400.0,19.24,19.28,19.19,19.27,30400.0
2009-03-18 13:00:00,19.27,19.27,19.22,19.23,21800.0,19.27,19.27,19.22,19.23,21800.0
2009-03-18 13:30:00,19.24,19.3,19.23,19.26,88400.0,19.24,19.3,19.23,19.26,88400.0
2009-03-18 14:00:00,19.26,19.44,19.14,19.41,277400.0,19.26,19.44,19.14,19.41,277400.0
2009-03-18 14:30:00,19.39,19.46,19.31,19.44,115400.0,19.39,19.46,19.31,19.44,115400.0
2009-03-18 15:00:00,19.44,19.45,19.14,19.21,152600.0,19.44,19.45,19.14,19.21,152600.0
2009-03-18 15:30:00,19.22,19.35,19.12,19.35,224700.0,19.22,19.35,19.12,19.35,224700.0
2009-03-19 09:30:00,19.49,19.49,19.19,19.19,68800.0,19.49,19.49,19.19,19.19,68800.0
2009-03-19 10:00:00,19.2,19.31,19.19,19.2,79000.0,19.2,19.31,19.19,19.2,79000.0
2009-03-19 10:30:00,19.19,19.25,19.18,19.23,64700.0,19.19,19.25,19.18,19.23,64700.0
2009-03-19 11:00:00,19.22,19.25,19.18,19.21,68600.0,19.22,19.25,19.18,19.21,68600.0
2009-03-19 11:30:00,19.19,19.22,19.16,19.17,84200.0,19.19,19.22,19.16,19.17,84200.0
2009-03-19 12:00:00,19.17,19.2,19.1,19.14,93800.0,19.17,19.2,19.1,19.14,93800.0
2009-03-19 12:30:00,19.14,19.19,19.1,19.1,37600.0,19.14,19.19,19.1,19.1,37600.0
2009-03-19 13:00:00,19.09,19.17,19.09,19.14,30200.0,19.09,19.17,19.09,19.14,30200.0
2009-03-19 13:30:00,19.13,19.16,19.09,19.14,50500.0,19.13,19.16,19.09,19.14,50500.0
2009-03-19 14:00:00,19.14,19.17,19.08,19.1,76400.0,19.14,19.17,19.08,19.1,76400.0
2009-03-19 14:30:00,19.1,19.15,19.09,19.12,200300.0,19.1,19.15,19.09,19.12,200300.0
2009-03-19 15:00:00,19.12,19.19,19.11,19.17,75400.0,19.12,19.19,19.11,19.17,75400.0
2009-03-19 15:30:00,19.17,19.24,19.15,19.18,299500.0,19.17,19.24,19.15,19.18,299500.0
2009-03-20 09:30:00,19.46,19.51,19.29,19.49,170400.0,19.46,19.51,19.29,19.49,170400.0
2009-03-20 10:00:00,19.49,19.52,19.35,19.52,98900.0,19.49,19.52,19.35,19.52,98900.0
2009-03-20 10:30:00,19.52,19.59,19.52,19.57,108800.0,19.52,19.59,19.52,19.57,108800.0
2009-03-20 11:00:00,19.57,19.57,19.5,19.53,123500.0,19.57,19.57,19.5,19.53,123500.0
2009-03-20 11:30:00,19.53,19.6,19.52,19.59,81100.0,19.53,19.6,19.52,19.59,81100.0
2009-03-20 12:00:00,19.6,19.6,19.55,19.58,90700.0,19.6,19.6,19.55,19.58,90700.0
2009-03-20 12:30:00,19.57,19.59,19.43,19.47,95700.0,19.57,19.59,19.43,19.47,95700.0
2009-03-20 13:00:00,19.47,19.47,19.34,19.38,76000.0,19.47,19.47,19.34,19.38,76000.0
2009-03-20 13:30:00,19.38,19.39,19.32,19.34,105400.0,19.38,19.39,19.32,19.34,105400.0
2009-03-20 14:00:00,19.34,19.34,19.28,19.34,104000.0,19.34,19.34,19.28,19.34,104000.0
2009-03-20 14:30:00,19.33,19.42,19.31,19.41,114100.0,19.33,19.42,19.31,19.41,114100.0
2009-03-20 15:00:00,19.41,19.59,19.4,19.49,261800.0,19.41,19.59,19.4,19.49,261800.0
2009-03-20 15:30:00,19.49,19.56,19.42,19.43,217900.0,19.49,19.56,19.42,19.43,217900.0
2009-03-23 09:30:00,19.64,19.7,19.51,19.57,90200.0,19.64,19.7,19.51,19.57,90200.0
2009-03-23 10:00:00,19.58,19.88,19.58,19.83,159100.0,19.58,19.88,19.58,19.83,159100.0
2009-03-23 10:30:00,19.83,19.93,19.82,19.92,84300.0,19.83,19.93,19.82,19.92,84300.0
2009-03-23 11:00:00,19.92,20.03,19.92,20.03,174500.0,19.92,20.03,19.92,20.03,174500.0
2009-03-23 11:30:00,20.03,20.23,20.03,20.2,140900.0,20.03,20.23,20.03,20.2,140900.0
2009-03-23 12:00:00,20.21,20.28,20.16,20.22,131200.0,20.21,20.28,20.16,20.22,131200.0
2009-03-23 12:30:00,20.2,20.28,20.2,20.26,111500.0,20.2,20.28,20.2,20.26,111500.0
2009-03-23 13:00:00,20.26,20.32,20.21,20.23,157300.0,20.26,20.32,20.21,20.23,157300.0
2009-03-23 13:30:00,20.22,20.23,20.2,20.2,90400.0,20.22,20.23,20.2,20.2,90400.0
2009-03-23 14:00:00,20.2,20.2,20.14,20.15,114900.0,20.2,20.2,20.14,20.15,114900.0
2009-03-23 14:30:00,20.15,20.3,20.15,20.3,127400.0,20.15,20.3,20.15,20.3,127400.0
2009-03-23 15:00:00,20.29,20.4,20.26,20.37,161500.0,20.29,20.4,20.26,20.37,161500.0
2009-03-23 15:30:00,20.38,20.5,20.37,20.5,557400.0,20.38,20.5,20.37,20.5,557400.0
2009-03-24 09:30:00,20.2,20.36,20.15,20.33,131000.0,20.2,20.36,20.15,20.33,131000.0
2009-03-24 10:00:00,20.34,20.46,20.3,20.3,122000.0,20.34,20.46,20.3,20.3,122000.0
2009-03-24 10:30:00,20.27,20.34,20.24,20.28,71300.0,20.27,20.34,20.24,20.28,71300.0
2009-03-24 11:00:00,20.28,20.31,20.27,20.3,90000.0,20.28,20.31,20.27,20.3,90000.0
2009-03-24 11:30:00,20.3,20.31,20.26,20.29,63100.0,20.3,20.31,20.26,20.29,63100.0
2009-03-24 12:00:00,20.29,20.33,20.29,20.33,32900.0,20.29,20.33,20.29,20.33,32900.0
2009-03-24 12:30:00,20.33,20.35,20.32,20.33,59800.0,20.33,20.35,20.32,20.33,59800.0
2009-03-24 13:00:00,20.33,20.43,20.33,20.43,294900.0,20.33,20.43,20.33,20.43,294900.0
2009-03-24 13:30:00,20.42,20.45,20.33,20.34,68300.0,20.42,20.45,20.33,20.34,68300.0
2009-03-24 14:00:00,20.35,20.4,20.3,20.32,127800.0,20.35,20.4,20.3,20.32,127800.0
2009-03-24 14:30:00,20.33,20.38,20.29,20.31,87400.0,20.33,20.38,20.29,20.31,87400.0
2009-03-24 15:00:00,20.3,20.33,20.23,20.29,80800.0,20.3,20.33,20.23,20.29,80800.0
2009-03-24 15:30:00,20.29,20.3,20.15,20.16,169100.0,20.29,20.3,20.15,20.16,169100.0
2009-03-25 09:30:00,20.11,20.5,20.11,20.47,79000.0,20.11,20.5,20.11,20.47,79000.0
2009-03-25 10:00:00,20.48,20.6,20.44,20.46,94300.0,20.48,20.6,20.44,20.46,94300.0
2009-03-25 10:30:00,20.46,20.6,20.38,20.39,95700.0,20.46,20.6,20.38,20.39,95700.0
2009-03-25 11:00:00,20.38,20.54,20.37,20.51,71400.0,20.38,20.54,20.37,20.51,71400.0
2009-03-25 11:30:00,20.51,20.68,20.51,20.64,47300.0,20.51,20.68,20.51,20.64,47300.0
2009-03-25 12:00:00,20.64,20.7,20.47,20.49,32700.0,20.64,20.7,20.47,20.49,32700.0
2009-03-25 12:30:00,20.49,20.5,20.4,20.44,28500.0,20.49,20.5,20.4,20.44,28500.0
2009-03-25 13:00:00,20.45,20.47,20.24,20.28,47300.0,20.45,20.47,20.24,20.28,47300.0
2009-03-25 13:30:00,20.28,20.31,20.21,20.27,46800.0,20.28,20.31,20.21,20.27,46800.0
2009-03-25 14:00:00,20.27,20.28,20.14,20.19,83300.0,20.27,20.28,20.14,20.19,83300.0
2009-03-25 14:30:00,20.17,20.19,20.0,20.08,67100.0,20.17,20.19,20.0,20.08,67100.0
2009-03-25 15:00:00,20.07,20.26,20.03,20.26,90300.0,20.07,20.26,20.03,20.26,90300.0
2009-03-25 15:30:00,20.24,20.44,20.2,20.42,163700.0,20.24,20.44,20.2,20.42,163700.0
2009-03-26 09:30:00,20.54,20.82,20.48,20.68,76700.0,20.54,20.82,20.48,20.68,76700.0
2009-03-26 10:00:00,20.67,20.75,20.6,20.65,67800.0,20.67,20.75,20.6,20.65,67800.0
2009-03-26 10:30:00,20.65,20.79,20.65,20.77,58100.0,20.65,20.79,20.65,20.77,58100.0
2009-03-26 11:00:00,20.77,20.82,20.74,20.75,45700.0,20.77,20.82,20.74,20.75,45700.0
2009-03-26 11:30:00,20.74,20.82,20.72,20.76,46000.0,20.74,20.82,20.72,20.76,46000.0
2009-03-26 12:00:00,20.76,20.87,20.75,20.87,44500.0,20.76,20.87,20.75,20.87,44500.0
2009-03-26 12:30:00,20.88,20.89,20.75,20.81,106600.0,20.88,20.89,20.75,20.81,106600.0
2009-03-26 13:00:00,20.82,21.0,20.82,20.98,85400.0,20.82,21.0,20.82,20.98,85400.0
2009-03-26 13:30:00,20.99,21.06,20.98,21.01,124400.0,20.99,21.06,20.98,21.01,124400.0
2009-03-26 14:00:00,21.0,21.06,20.96,20.96,55100.0,21.0,21.06,20.96,20.96,55100.0
2009-03-26 14:30:00,20.95,21.0,20.9,20.9,69100.0,20.95,21.0,20.9,20.9,69100.0
2009-03-26 15:00:00,20.9,21.02,20.84,21.0,154700.0,20.9,21.02,20.84,21.0,154700.0
2009-03-26 15:30:00,21.01,21.2,20.93,21.2,277500.0,21.01,21.2,20.93,21.2,277500.0
2009-03-27 09:30:00,21.22,21.22,20.89,20.92,76100.0,21.22,21.22,20.89,20.92,76100.0
2009-03-27 10:00:00,20.92,20.99,20.82,20.93,45300.0,20.92,20.99,20.82,20.93,45300.0
2009-03-27 10:30:00,20.92,20.94,20.83,20.84,27700.0,20.92,20.94,20.83,20.84,27700.0
2009-03-27 11:00:00,20.85,20.9,20.82,20.84,33600.0,20.85,20.9,20.82,20.84,33600.0
2009-03-27 11:30:00,20.85,21.0,20.82,20.98,51300.0,20.85,21.0,20.82,20.98,51300.0
2009-03-27 12:00:00,20.97,21.05,20.93,20.94,78500.0,20.97,21.05,20.93,20.94,78500.0
2009-03-27 12:30:00,20.94,21.0,20.87,20.88,33300.0,20.94,21.0,20.87,20.88,33300.0
2009-03-27 13:00:00,20.88,20.89,20.79,20.86,23100.0,20.88,20.89,20.79,20.86,23100.0
2009-03-27 13:30:00,20.87,20.93,20.79,20.81,29300.0,20.87,20.93,20.79,20.81,29300.0
2009-03-27 14:00:00,20.82,20.93,20.82,20.89,34700.0,20.82,20.93,20.82,20.89,34700.0
2009-03-27 14:30:00,20.89,20.9,20.79,20.8,78000.0,20.89,20.9,20.79,20.8,78000.0
2009-03-27 15:00:00,20.8,20.82,20.71,20.72,175000.0,20.8,20.82,20.71,20.72,175000.0
2009-03-27 15:30:00,20.71,20.74,20.65,20.67,254400.0,20.71,20.74,20.65,20.67,254400.0
2009-03-30 09:30:00,20.81,20.81,20.5,20.6,140700.0,20.81,20.81,20.5,20.6,140700.0
2009-03-30 10:00:00,20.6,20.63,20.35,20.36,60800.0,20.6,20.63,20.35,20.36,60800.0
2009-03-30 10:30:00,20.35,20.36,20.25,20.3,57400.0,20.35,20.36,20.25,20.3,57400.0
2009-03-30 11:00:00,20.3,20.33,20.2,20.21,46900.0,20.3,20.33,20.2,20.21,46900.0
2009-03-30 11:30:00,20.21,20.36,20.15,20.35,79000.0,20.21,20.36,20.15,20.35,79000.0
2009-03-30 12:00:00,20.36,20.52,20.36,20.52,50400.0,20.36,20.52,20.36,20.52,50400.0
2009-03-30 12:30:00,20.51,20.59,20.49,20.49,35900.0,20.51,20.59,20.49,20.49,35900.0
2009-03-30 13:00:00,20.49,20.52,20.46,20.5,58600.0,20.49,20.52,20.46,20.5,58600.0
2009-03-30 13:30:00,20.5,20.6,20.5,20.56,139700.0,20.5,20.6,20.5,20.56,139700.0
2009-03-30 14:00:00,20.56,20.6,20.51,20.58,62300.0,20.56,20.6,20.51,20.58,62300.0
2009-03-30 14:30:00,20.58,20.59,20.43,20.43,64600.0,20.58,20.59,20.43,20.43,64600.0
2009-03-30 15:00:00,20.43,20.59,20.41,20.53,148900.0,20.43,20.59,20.41,20.53,148900.0
2009-03-30 15:30:00,20.52,20.65,20.51,20.64,157300.0,20.52,20.65,20.51,20.64,157300.0
2009-03-31 09:30:00,20.83,20.88,20.7,20.72,38000.0,20.83,20.88,20.7,20.72,38000.0
2009-03-31 10:00:00,20.71,20.79,20.69,20.71,111500.0,20.71,20.79,20.69,20.71,111500.0
2009-03-31 10:30:00,20.71,20.82,20.57,20.62,115200.0,20.71,20.82,20.57,20.62,115200.0
2009-03-31 11:00:00,20.63,20.78,20.62,20.77,40600.0,20.63,20.78,20.62,20.77,40600.0
2009-03-31 11:30:00,20.77,20.78,20.66,20.67,56800.0,20.77,20.78,20.66,20.67,56800.0
2009-03-31 12:00:00,20.67,20.67,20.57,20.63,54300.0,20.67,20.67,20.57,20.63,54300.0
2009-03-31 12:30:00,20.63,20.73,20.62,20.73,52600.0,20.63,20.73,20.62,20.73,52600.0
2009-03-31 13:00:00,20.73,20.85,20.73,20.85,63100.0,20.73,20.85,20.73,20.85,63100.0
2009-03-31 13:30:00,20.85,20.91,20.85,20.88,51600.0,20.85,20.91,20.85,20.88,51600.0
2009-03-31 14:00:00,20.88,20.91,20.85,20.88,66600.0,20.88,20.91,20.85,20.88,66600.0
2009-03-31 14:30:00,20.88,21.0,20.88,20.97,42700.0,20.88,21.0,20.88,20.97,42700.0
2009-03-31 15:00:00,20.98,21.01,20.85,20.89,134400.0,20.98,21.01,20.85,20.89,134400.0
2009-03-31 15:30:00,20.88,20.88,20.66,20.7,258000.0,20.88,20.88,20.66,20.7,258000.0
2009-04-01 09:30:00,20.84,20.84,20.47,20.52,79800.0,20.84,20.84,20.47,20.52,79800.0
2009-04-01 10:00:00,20.52,20.83,20.47,20.71,106900.0,20.52,20.83,20.47,20.71,106900.0
2009-04-01 10:30:00,20.73,20.9,20.66,20.85,72900.0,20.73,20.9,20.66,20.85,72900.0
2009-04-01 11:00:00,20.83,20.89,20.79,20.89,83300.0,20.83,20.89,20.79,20.89,83300.0
2009-04-01 11:30:00,20.9,20.98,20.86,20.96,43300.0,20.9,20.98,20.86,20.96,43300.0
2009-04-01 12:00:00,20.99,21.13,20.99,21.13,99200.0,20.99,21.13,20.99,21.13,99200.0
2009-04-01 12:30:00,21.14,21.16,21.04,21.06,44500.0,21.14,21.16,21.04,21.06,44500.0
2009-04-01 13:00:00,21.06,21.12,20.96,20.98,58300.0,21.06,21.12,20.96,20.98,58300.0
2009-04-01 13:30:00,20.98,21.06,20.94,21.05,51200.0,20.98,21.06,20.94,21.05,51200.0
2009-04-01 14:00:00,21.05,21.14,21.01,21.01,97200.0,21.05,21.14,21.01,21.01,97200.0
2009-04-01 14:30:00,21.01,21.07,20.95,21.01,91900.0,21.01,21.07,20.95,21.01,91900.0
2009-04-01 15:00:00,21.01,21.02,20.76,20.91,141600.0,21.01,21.02,20.76,20.91,141600.0
2009-04-01 15:30:00,20.92,21.09,20.9,21.05,216700.0,20.92,21.09,20.9,21.05,216700.0
2009-04-02 09:30:00,21.34,21.5,21.29,21.49,98400.0,21.34,21.5,21.29,21.49,98400.0
2009-04-02 10:00:00,21.49,21.5,21.43,21.43,113200.0,21.49,21.5,21.43,21.43,113200.0
2009-04-02 10:30:00,21.43,21.59,21.43,21.5,182600.0,21.43,21.59,21.43,21.5,182600.0
2009-04-02 11:00:00,21.52,21.67,21.47,21.64,86800.0,21.52,21.67,21.47,21.64,86800.0
2009-04-02 11:30:00,21.66,21.67,21.57,21.59,39200.0,21.66,21.67,21.57,21.59,39200.0
2009-04-02 12:00:00,21.59,21.68,21.56,21.65,56200.0,21.59,21.68,21.56,21.65,56200.0
2009-04-02 12:30:00,21.66,21.68,21.56,21.56,72100.0,21.66,21.68,21.56,21.56,72100.0
2009-04-02 13:00:00,21.56,21.57,21.47,21.5,61300.0,21.56,21.57,21.47,21.5,61300.0
2009-04-02 13:30:00,21.5,21.5,21.37,21.43,73000.0,21.5,21.5,21.37,21.43,73000.0
2009-04-02 14:00:00,21.44,21.49,21.31,21.39,85800.0,21.44,21.49,21.31,21.39,85800.0
2009-04-02 14:30:00,21.39,21.5,21.38,21.4,74900.0,21.39,21.5,21.38,21.4,74900.0
2009-04-02 15:00:00,21.4,21.48,21.38,21.43,96500.0,21.4,21.48,21.38,21.43,96500.0
2009-04-02 15:30:00,21.44,21.46,21.25,21.29,169900.0,21.44,21.46,21.25,21.29,169900.0
2009-04-03 09:30:00,21.36,21.44,21.25,21.3,79400.0,21.36,21.44,21.25,21.3,79400.0
2009-04-03 10:00:00,21.29,21.31,21.24,21.29,76900.0,21.29,21.31,21.24,21.29,76900.0
2009-04-03 10:30:00,21.3,21.3,21.12,21.18,52700.0,21.3,21.3,21.12,21.18,52700.0
2009-04-03 11:00:00,21.17,21.2,21.11,21.16,44700.0,21.17,21.2,21.11,21.16,44700.0
2009-04-03 11:30:00,21.16,21.23,21.15,21.18,29600.0,21.16,21.23,21.15,21.18,29600.0
2009-04-03 12:00:00,21.19,21.32,21.17,21.32,40300.0,21.19,21.32,21.17,21.32,40300.0
2009-04-03 12:30:00,21.31,21.33,21.24,21.27,49500.0,21.31,21.33,21.24,21.27,49500.0
2009-04-03 13:00:00,21.27,21.32,21.25,21.3,38300.0,21.27,21.32,21.25,21.3,38300.0
2009-04-03 13:30:00,21.3,21.32,21.23,21.29,39100.0,21.3,21.32,21.23,21.29,39100.0
2009-04-03 14:00:00,21.29,21.32,21.22,21.28,69800.0,21.29,21.32,21.22,21.28,69800.0
2009-04-03 14:30:00,21.28,21.34,21.28,21.31,47700.0,21.28,21.34,21.28,21.31,47700.0
2009-04-03 15:00:00,21.31,21.32,21.18,21.24,75600.0,21.31,21.32,21.18,21.24,75600.0
2009-04-03 15:30:00,21.25,21.34,21.17,21.34,142700.0,21.25,21.34,21.17,21.34,142700.0
2009-04-06 09:30:00,21.33,21.34,20.99,21.19,65000.0,21.33,21.34,20.99,21.19,65000.0
2009-04-06 10:00:00,21.19,21.22,21.05,21.06,55800.0,21.19,21.22,21.05,21.06,55800.0
2009-04-06 10:30:00,21.06,21.11,21.04,21.08,43800.0,21.06,21.11,21.04,21.08,43800.0
2009-04-06 11:00:00,21.07,21.11,20.99,21.09,37300.0,21.07,21.11,20.99,21.09,37300.0
2009-04-06 11:30:00,21.08,21.1,21.0,21.01,37200.0,21.08,21.1,21.0,21.01,37200.0
2009-04-06 12:00:00,21.01,21.04,20.97,20.97,19900.0,21.01,21.04,20.97,20.97,19900.0
2009-04-06 12:30:00,20.97,21.09,20.97,21.09,25300.0,20.97,21.09,20.97,21.09,25300.0
2009-04-06 13:00:00,21.09,21.1,21.03,21.08,25200.0,21.09,21.1,21.03,21.08,25200.0
2009-04-06 13:30:00,21.08,21.18,21.06,21.13,40900.0,21.08,21.18,21.06,21.13,40900.0
2009-04-06 14:00:00,21.13,21.16,21.08,21.15,22500.0,21.13,21.16,21.08,21.15,22500.0
2009-04-06 14:30:00,21.16,21.2,21.03,21.16,58200.0,21.16,21.2,21.03,21.16,58200.0
2009-04-06 15:00:00,21.17,21.22,21.09,21.17,88400.0,21.17,21.22,21.09,21.17,88400.0
2009-04-06 15:30:00,21.16,21.33,21.16,21.3,136000.0,21.16,21.33,21.16,21.3,136000.0
2009-04-07 09:30:00,21.25,21.25,21.0,21.18,88500.0,21.25,21.25,21.0,21.18,88500.0
2009-04-07 10:00:00,21.18,21.21,21.04,21.08,97900.0,21.18,21.21,21.04,21.08,97900.0
2009-04-07 10:30:00,21.09,21.17,21.08,21.14,39900.0,21.09,21.17,21.08,21.14,39900.0
2009-04-07 11:00:00,21.14,21.16,21.06,21.08,45200.0,21.14,21.16,21.06,21.08,45200.0
2009-04-07 11:30:00,21.08,21.1,21.02,21.03,35200.0,21.08,21.1,21.02,21.03,35200.0
2009-04-07 12:00:00,21.04,21.07,20.98,20.99,27400.0,21.04,21.07,20.98,20.99,27400.0
2009-04-07 12:30:00,20.99,21.03,20.97,21.03,48300.0,20.99,21.03,20.97,21.03,48300.0
2009-04-07 13:00:00,21.03,21.03,20.85,20.86,31400.0,21.03,21.03,20.85,20.86,31400.0
2009-04-07 13:30:00,20.86,20.88,20.8,20.87,19900.0,20.86,20.88,20.8,20.87,19900.0
2009-04-07 14:00:00,20.87,20.91,20.83,20.89,46600.0,20.87,20.91,20.83,20.89,46600.0
2009-04-07 14:30:00,20.89,20.92,20.86,20.92,37700.0,20.89,20.92,20.86,20.92,37700.0
2009-04-07 15:00:00,20.92,20.98,20.91,20.94,47900.0,20.92,20.98,20.91,20.94,47900.0
2009-04-07 15:30:00,20.94,21.02,20.9,20.91,134200.0,20.94,21.02,20.9,20.91,134200.0
2009-04-08 09:30:00,21.08,21.27,20.92,21.24,43300.0,21.08,21.27,20.92,21.24,43300.0
2009-04-08 10:00:00,21.23,21.27,21.07,21.08,33900.0,21.23,21.27,21.07,21.08,33900.0
2009-04-08 10:30:00,21.1,21.21,21.08,21.15,36900.0,21.1,21.21,21.08,21.15,36900.0
2009-04-08 11:00:00,21.16,21.29,21.16,21.26,40100.0,21.16,21.29,21.16,21.26,40100.0
2009-04-08 11:30:00,21.26,21.33,21.22,21.26,41900.0,21.26,21.33,21.22,21.26,41900.0
2009-04-08 12:00:00,21.28,21.4,21.27,21.37,50800.0,21.28,21.4,21.27,21.37,50800.0
2009-04-08 12:30:00,21.37,21.45,21.36,21.42,60700.0,21.37,21.45,21.36,21.42,60700.0
2009-04-08 13:00:00,21.42,21.42,21.35,21.39,31100.0,21.42,21.42,21.35,21.39,31100.0
2009-04-08 13:30:00,21.39,21.41,21.3,21.34,52800.0,21.39,21.41,21.3,21.34,52800.0
2009-04-08 14:00:00,21.35,21.35,21.21,21.27,67000.0,21.35,21.35,21.21,21.27,67000.0
2009-04-08 14:30:00,21.27,21.35,21.25,21.29,76500.0,21.27,21.35,21.25,21.29,76500.0
2009-04-08 15:00:00,21.3,21.31,21.19,21.27,132500.0,21.3,21.31,21.19,21.27,132500.0
2009-04-08 15:30:00,21.27,21.36,21.25,21.34,172800.0,21.27,21.36,21.25,21.34,172800.0
2009-04-09 09:30:00,21.5,21.6,21.44,21.59,99100.0,21.5,21.6,21.44,21.59,99100.0
2009-04-09 10:00:00,21.6,21.67,21.6,21.67,62300.0,21.6,21.67,21.6,21.67,62300.0
2009-04-09 10:30:00,21.67,21.7,21.66,21.69,53900.0,21.67,21.7,21.66,21.69,53900.0
2009-04-09 11:00:00,21.69,21.75,21.68,21.74,72200.0,21.69,21.75,21.68,21.74,72200.0
2009-04-09 11:30:00,21.74,21.89,21.73,21.89,115700.0,21.74,21.89,21.73,21.89,115700.0
2009-04-09 12:00:00,21.88,21.96,21.87,21.96,103400.0,21.88,21.96,21.87,21.96,103400.0
2009-04-09 12:30:00,21.96,22.02,21.96,22.0,187200.0,21.96,22.02,21.96,22.0,187200.0
2009-04-09 13:00:00,22.01,22.04,21.97,21.99,110400.0,22.01,22.04,21.97,21.99,110400.0
2009-04-09 13:30:00,21.98,22.03,21.94,21.98,76100.0,21.98,22.03,21.94,21.98,76100.0
2009-04-09 14:00:00,21.97,21.98,21.86,21.86,85900.0,21.97,21.98,21.86,21.86,85900.0
2009-04-09 14:30:00,21.87,21.92,21.86,21.86,171800.0,21.87,21.92,21.86,21.86,171800.0
2009-04-09 15:00:00,21.86,21.87,21.76,21.8,133500.0,21.86,21.87,21.76,21.8,133500.0
2009-04-09 15:30:00,21.79,21.83,21.7,21.83,177600.0,21.79,21.83,21.7,21.83,177600.0
2009-04-13 09:30:00,21.63,21.65,21.43,21.5,56200.0,21.63,21.65,21.43,21.5,56200.0
2009-04-13 10:00:00,21.5,21.5,21.3,21.33,63600.0,21.5,21.5,21.3,21.33,63600.0
2009-04-13 10:30:00,21.32,21.33,21.17,21.17,50500.0,21.32,21.33,21.17,21.17,50500.0
2009-04-13 11:00:00,21.17,21.23,21.12,21.22,57100.0,21.17,21.23,21.12,21.22,57100.0
2009-04-13 11:30:00,21.22,21.24,21.2,21.2,35200.0,21.22,21.24,21.2,21.2,35200.0
2009-04-13 12:00:00,21.2,21.26,21.2,21.22,26900.0,21.2,21.26,21.2,21.22,26900.0
2009-04-13 12:30:00,21.23,21.29,21.23,21.27,36500.0,21.23,21.29,21.23,21.27,36500.0
2009-04-13 13:00:00,21.27,21.32,21.23,21.29,39500.0,21.27,21.32,21.23,21.29,39500.0
2009-04-13 13:30:00,21.29,21.37,21.29,21.36,35800.0,21.29,21.37,21.29,21.36,35800.0
2009-04-13 14:00:00,21.36,21.36,21.28,21.29,35800.0,21.36,21.36,21.28,21.29,35800.0
2009-04-13 14:30:00,21.29,21.32,21.27,21.28,50300.0,21.29,21.32,21.27,21.28,50300.0
2009-04-13 15:00:00,21.27,21.41,21.23,21.4,64500.0,21.27,21.41,21.23,21.4,64500.0
2009-04-13 15:30:00,21.4,21.45,21.34,21.35,159300.0,21.4,21.45,21.34,21.35,159300.0
2009-04-14 09:30:00,21.39,21.39,21.0,21.02,212700.0,21.39,21.39,21.0,21.02,212700.0
2009-04-14 10:00:00,21.01,21.04,20.94,21.03,58200.0,21.01,21.04,20.94,21.03,58200.0
2009-04-14 10:30:00,21.03,21.12,21.02,21.06,51100.0,21.03,21.12,21.02,21.06,51100.0
2009-04-14 11:00:00,21.06,21.09,21.02,21.06,65600.0,21.06,21.09,21.02,21.06,65600.0
2009-04-14 11:30:00,21.06,21.1,21.06,21.08,39400.0,21.06,21.1,21.06,21.08,39400.0
2009-04-14 12:00:00,21.08,21.11,21.04,21.1,72000.0,21.08,21.11,21.04,21.1,72000.0
2009-04-14 12:30:00,21.1,21.11,20.99,21.0,66200.0,21.1,21.11,20.99,21.0,66200.0
2009-04-14 13:00:00,20.99,21.06,20.97,21.05,84800.0,20.99,21.06,20.97,21.05,84800.0
2009-04-14 13:30:00,21.05,21.06,21.01,21.05,37700.0,21.05,21.06,21.01,21.05,37700.0
2009-04-14 14:00:00,21.04,21.07,21.01,21.04,237400.0,21.04,21.07,21.01,21.04,237400.0
2009-04-14 14:30:00,21.05,21.05,20.89,21.04,181600.0,21.05,21.05,20.89,21.04,181600.0
2009-04-14 15:00:00,21.04,21.05,20.96,20.99,103400.0,21.04,21.05,20.96,20.99,103400.0
2009-04-14 15:30:00,20.99,21.05,20.9,20.96,443500.0,20.99,21.05,20.9,20.96,443500.0
2009-04-15 09:30:00,20.94,20.94,20.55,20.66,82500.0,20.94,20.94,20.55,20.66,82500.0
2009-04-15 10:00:00,20.66,20.79,20.64,20.66,101800.0,20.66,20.79,20.64,20.66,101800.0
2009-04-15 10:30:00,20.65,20.67,20.57,20.61,45700.0,20.65,20.67,20.57,20.61,45700.0
2009-04-15 11:00:00,20.6,20.62,20.54,20.54,27000.0,20.6,20.62,20.54,20.54,27000.0
2009-04-15 11:30:00,20.54,20.66,20.54,20.63,35600.0,20.54,20.66,20.54,20.63,35600.0
2009-04-15 12:00:00,20.63,20.67,20.62,20.64,30700.0,20.63,20.67,20.62,20.64,30700.0
2009-04-15 12:30:00,20.64,20.71,20.64,20.71,31000.0,20.64,20.71,20.64,20.71,31000.0
2009-04-15 13:00:00,20.71,20.74,20.69,20.69,47800.0,20.71,20.74,20.69,20.69,47800.0
2009-04-15 13:30:00,20.69,20.71,20.63,20.71,55000.0,20.69,20.71,20.63,20.71,55000.0
2009-04-15 14:00:00,20.7,20.74,20.62,20.62,91900.0,20.7,20.74,20.62,20.62,91900.0
2009-04-15 14:30:00,20.63,20.63,20.51,20.54,45900.0,20.63,20.63,20.51,20.54,45900.0
2009-04-15 15:00:00,20.55,20.67,20.55,20.58,81200.0,20.55,20.67,20.55,20.58,81200.0
2009-04-15 15:30:00,20.59,20.77,20.55,20.73,246300.0,20.59,20.77,20.55,20.73,246300.0
2009-04-16 09:30:00,21.01,21.22,20.9,21.11,77800.0,21.01,21.22,20.9,21.11,77800.0
2009-04-16 10:00:00,21.12,21.25,21.06,21.21,68500.0,21.12,21.25,21.06,21.21,68500.0
2009-04-16 10:30:00,21.21,21.22,21.04,21.05,62500.0,21.21,21.22,21.04,21.05,62500.0
2009-04-16 11:00:00,21.05,21.05,20.98,21.04,135100.0,21.05,21.05,20.98,21.04,135100.0
2009-04-16 11:30:00,21.05,21.19,21.05,21.09,98000.0,21.05,21.19,21.05,21.09,98000.0
2009-04-16 12:00:00,21.1,21.19,21.09,21.11,69800.0,21.1,21.19,21.09,21.11,69800.0
2009-04-16 12:30:00,21.1,21.11,21.1,21.1,31900.0,21.1,21.11,21.1,21.1,31900.0
2009-04-16 13:00:00,21.11,21.13,21.09,21.13,53700.0,21.11,21.13,21.09,21.13,53700.0
2009-04-16 13:30:00,21.12,21.13,21.08,21.1,59500.0,21.12,21.13,21.08,21.1,59500.0
2009-04-16 14:00:00,21.1,21.23,21.1,21.19,139800.0,21.1,21.23,21.1,21.19,139800.0
2009-04-16 14:30:00,21.19,21.4,21.19,21.37,105600.0,21.19,21.4,21.19,21.37,105600.0
2009-04-16 15:00:00,21.37,21.44,21.33,21.41,111500.0,21.37,21.44,21.33,21.41,111500.0
2009-04-16 15:30:00,21.4,21.44,21.34,21.4,307200.0,21.4,21.44,21.34,21.4,307200.0
2009-04-17 09:30:00,21.4,21.43,21.13,21.14,123700.0,21.4,21.43,21.13,21.14,123700.0
2009-04-17 10:00:00,21.14,21.19,20.9,20.91,87000.0,21.14,21.19,20.9,20.91,87000.0
2009-04-17 10:30:00,20.91,20.91,20.78,20.78,59700.0,20.91,20.91,20.78,20.78,59700.0
2009-04-17 11:00:00,20.78,20.85,20.74,20.78,74600.0,20.78,20.85,20.74,20.78,74600.0
2009-04-17 11:30:00,20.77,20.8,20.74,20.8,62200.0,20.77,20.8,20.74,20.8,62200.0
2009-04-17 12:00:00,20.79,20.81,20.78,20.81,69200.0,20.79,20.81,20.78,20.81,69200.0
2009-04-17 12:30:00,20.8,20.81,20.75,20.78,87400.0,20.8,20.81,20.75,20.78,87400.0
2009-04-17 13:00:00,20.78,20.85,20.78,20.81,54600.0,20.78,20.85,20.78,20.81,54600.0
2009-04-17 13:30:00,20.81,21.01,20.8,21.0,133600.0,20.81,21.01,20.8,21.0,133600.0
2009-04-17 14:00:00,21.01,21.11,20.99,21.08,79700.0,21.01,21.11,20.99,21.08,79700.0
2009-04-17 14:30:00,21.09,21.17,21.03,21.04,71800.0,21.09,21.17,21.03,21.04,71800.0
2009-04-17 15:00:00,21.03,21.1,21.03,21.09,41200.0,21.03,21.1,21.03,21.09,41200.0
2009-04-17 15:30:00,21.09,21.13,21.02,21.09,141900.0,21.09,21.13,21.02,21.09,141900.0
2009-04-20 09:30:00,20.84,21.03,20.8,20.81,76500.0,20.84,21.03,20.8,20.81,76500.0
2009-04-20 10:00:00,20.81,20.81,20.6,20.6,63500.0,20.81,20.81,20.6,20.6,63500.0
2009-04-20 10:30:00,20.6,20.61,20.45,20.5,85300.0,20.6,20.61,20.45,20.5,85300.0
2009-04-20 11:00:00,20.5,20.62,20.48,20.6,40100.0,20.5,20.62,20.48,20.6,40100.0
2009-04-20 11:30:00,20.6,20.61,20.53,20.53,37400.0,20.6,20.61,20.53,20.53,37400.0
2009-04-20 12:00:00,20.53,20.57,20.48,20.55,37800.0,20.53,20.57,20.48,20.55,37800.0
2009-04-20 12:30:00,20.56,20.62,20.51,20.58,50800.0,20.56,20.62,20.51,20.58,50800.0
2009-04-20 13:00:00,20.58,20.58,20.49,20.54,92600.0,20.58,20.58,20.49,20.54,92600.0
2009-04-20 13:30:00,20.55,20.55,20.51,20.53,46600.0,20.55,20.55,20.51,20.53,46600.0
2009-04-20 14:00:00,20.53,20.53,20.49,20.5,68300.0,20.53,20.53,20.49,20.5,68300.0
2009-04-20 14:30:00,20.5,20.5,20.44,20.45,93100.0,20.5,20.5,20.44,20.45,93100.0
2009-04-20 15:00:00,20.45,20.52,20.45,20.51,55000.0,20.45,20.52,20.45,20.51,55000.0
2009-04-20 15:30:00,20.52,20.59,20.51,20.51,163200.0,20.52,20.59,20.51,20.51,163200.0
2009-04-21 09:30:00,20.52,20.84,20.52,20.83,134100.0,20.52,20.84,20.52,20.83,134100.0
2009-04-21 10:00:00,20.82,20.83,20.64,20.72,65400.0,20.82,20.83,20.64,20.72,65400.0
2009-04-21 10:30:00,20.72,20.78,20.7,20.74,57700.0,20.72,20.78,20.7,20.74,57700.0
2009-04-21 11:00:00,20.74,20.84,20.71,20.84,57000.0,20.74,20.84,20.71,20.84,57000.0
2009-04-21 11:30:00,20.83,20.91,20.83,20.88,59200.0,20.83,20.91,20.83,20.88,59200.0
2009-04-21 12:00:00,20.89,20.94,20.88,20.92,37400.0,20.89,20.94,20.88,20.92,37400.0
2009-04-21 12:30:00,20.92,20.92,20.86,20.86,33100.0,20.92,20.92,20.86,20.86,33100.0
2009-04-21 13:00:00,20.87,20.89,20.75,20.76,52800.0,20.87,20.89,20.75,20.76,52800.0
2009-04-21 13:30:00,20.77,20.77,20.72,20.74,33200.0,20.77,20.77,20.72,20.74,33200.0
2009-04-21 14:00:00,20.74,20.77,20.7,20.77,42100.0,20.74,20.77,20.7,20.77,42100.0
2009-04-21 14:30:00,20.78,20.81,20.72,20.75,51300.0,20.78,20.81,20.72,20.75,51300.0
2009-04-21 15:00:00,20.74,20.87,20.74,20.81,57500.0,20.74,20.87,20.74,20.81,57500.0
2009-04-21 15:30:00,20.8,20.92,20.75,20.92,117600.0,20.8,20.92,20.75,20.92,117600.0
2009-04-22 09:30:00,20.75,20.9,20.58,20.84,109500.0,20.75,20.9,20.58,20.84,109500.0
2009-04-22 10:00:00,20.84,21.04,20.84,21.01,26500.0,20.84,21.04,20.84,21.01,26500.0
2009-04-22 10:30:00,21.0,21.01,20.86,20.87,58300.0,21.0,21.01,20.86,20.87,58300.0
2009-04-22 11:00:00,20.88,21.01,20.87,20.95,39100.0,20.88,21.01,20.87,20.95,39100.0
2009-04-22 11:30:00,20.94,21.07,20.94,21.06,27000.0,20.94,21.07,20.94,21.06,27000.0
2009-04-22 12:00:00,21.07,21.12,21.07,21.09,27100.0,21.07,21.12,21.07,21.09,27100.0
2009-04-22 12:30:00,21.09,21.09,20.98,20.99,25700.0,21.09,21.09,20.98,20.99,25700.0
2009-04-22 13:00:00,20.99,21.03,20.93,21.02,25700.0,20.99,21.03,20.93,21.02,25700.0
2009-04-22 13:30:00,21.02,21.07,20.93,20.95,26200.0,21.02,21.07,20.93,20.95,26200.0
2009-04-22 14:00:00,20.95,21.08,20.94,21.05,24300.0,20.95,21.08,20.94,21.05,24300.0
2009-04-22 14:30:00,21.07,21.13,21.06,21.08,36400.0,21.07,21.13,21.06,21.08,36400.0
2009-04-22 15:00:00,21.09,21.2,21.06,21.09,73000.0,21.09,21.2,21.06,21.09,73000.0
2009-04-22 15:30:00,21.09,21.11,20.85,20.86,176600.0,21.09,21.11,20.85,20.86,176600.0
2009-04-23 09:30:00,20.6,21.5,20.56,20.59,161700.0,20.6,21.5,20.56,20.59,161700.0
2009-04-23 10:00:00,20.61,20.78,20.5,20.75,33200.0,20.61,20.78,20.5,20.75,33200.0
2009-04-23 10:30:00,20.76,20.79,20.64,20.65,33900.0,20.76,20.79,20.64,20.65,33900.0
2009-04-23 11:00:00,20.65,20.69,20.56,20.64,43000.0,20.65,20.69,20.56,20.64,43000.0
2009-04-23 11:30:00,20.62,20.64,20.56,20.62,43500.0,20.62,20.64,20.56,20.62,43500.0
2009-04-23 12:00:00,20.62,20.79,20.61,20.67,40800.0,20.62,20.79,20.61,20.67,40800.0
2009-04-23 12:30:00,20.68,20.75,20.66,20.72,25800.0,20.68,20.75,20.66,20.72,25800.0
2009-04-23 13:00:00,20.73,20.85,20.73,20.83,35000.0,20.73,20.85,20.73,20.83,35000.0
2009-04-23 13:30:00,20.82,20.83,20.7,20.75,49500.0,20.82,20.83,20.7,20.75,49500.0
2009-04-23 14:00:00,20.74,20.79,20.67,20.78,32100.0,20.74,20.79,20.67,20.78,32100.0
2009-04-23 14:30:00,20.78,20.86,20.76,20.8,50900.0,20.78,20.86,20.76,20.8,50900.0
2009-04-23 15:00:00,20.8,20.8,20.69,20.79,45600.0,20.8,20.8,20.69,20.79,45600.0
2009-04-23 15:30:00,20.78,20.93,20.73,20.92,139700.0,20.78,20.93,20.73,20.92,139700.0
2009-04-24 09:30:00,21.06,21.14,20.79,20.99,76800.0,21.06,21.14,20.79,20.99,76800.0
2009-04-24 10:00:00,21.03,21.08,20.95,21.04,23700.0,21.03,21.08,20.95,21.04,23700.0
2009-04-24 10:30:00,21.05,21.19,21.02,21.18,47800.0,21.05,21.19,21.02,21.18,47800.0
2009-04-24 11:00:00,21.18,21.18,21.09,21.17,32700.0,21.18,21.18,21.09,21.17,32700.0
2009-04-24 11:30:00,21.18,21.25,21.18,21.24,20300.0,21.18,21.25,21.18,21.24,20300.0
2009-04-24 12:00:00,21.25,21.26,21.17,21.25,38300.0,21.25,21.26,21.17,21.25,38300.0
2009-04-24 12:30:00,21.25,21.31,21.19,21.29,37100.0,21.25,21.31,21.19,21.29,37100.0
2009-04-24 13:00:00,21.29,21.3,21.24,21.27,15900.0,21.29,21.3,21.24,21.27,15900.0
2009-04-24 13:30:00,21.27,21.28,21.23,21.23,17600.0,21.27,21.28,21.23,21.23,17600.0
2009-04-24 14:00:00,21.23,21.24,21.01,21.19,97800.0,21.23,21.24,21.01,21.19,97800.0
2009-04-24 14:30:00,21.2,21.3,21.19,21.29,51900.0,21.2,21.3,21.19,21.29,51900.0
2009-04-24 15:00:00,21.29,21.34,21.24,21.27,52300.0,21.29,21.34,21.24,21.27,52300.0
2009-04-24 15:30:00,21.27,21.33,21.18,21.22,120300.0,21.27,21.33,21.18,21.22,120300.0
2009-04-27 09:30:00,20.99,21.32,20.97,21.27,50300.0,20.99,21.32,20.97,21.27,50300.0
2009-04-27 10:00:00,21.27,21.42,21.08,21.41,50300.0,21.27,21.42,21.08,21.41,50300.0
2009-04-27 10:30:00,21.41,21.53,21.38,21.46,77200.0,21.41,21.53,21.38,21.46,77200.0
2009-04-27 11:00:00,21.45,21.61,21.45,21.6,56600.0,21.45,21.61,21.45,21.6,56600.0
2009-04-27 11:30:00,21.6,21.6,21.5,21.59,26200.0,21.6,21.6,21.5,21.59,26200.0
2009-04-27 12:00:00,21.6,21.69,21.56,21.59,41900.0,21.6,21.69,21.56,21.59,41900.0
2009-04-27 12:30:00,21.59,21.59,21.46,21.48,29900.0,21.59,21.59,21.46,21.48,29900.0
2009-04-27 13:00:00,21.47,21.5,21.42,21.42,34800.0,21.47,21.5,21.42,21.42,34800.0
2009-04-27 13:30:00,21.41,21.45,21.37,21.42,29300.0,21.41,21.45,21.37,21.42,29300.0
2009-04-27 14:00:00,21.41,21.42,21.36,21.42,50200.0,21.41,21.42,21.36,21.42,50200.0
2009-04-27 14:30:00,21.42,21.53,21.41,21.52,105900.0,21.42,21.53,21.41,21.52,105900.0
2009-04-27 15:00:00,21.52,21.56,21.46,21.53,157600.0,21.52,21.56,21.46,21.53,157600.0
2009-04-27 15:30:00,21.53,21.62,21.45,21.49,233800.0,21.53,21.62,21.45,21.49,233800.0
2009-04-28 09:30:00,21.25,21.37,21.24,21.34,45300.0,21.25,21.37,21.24,21.34,45300.0
2009-04-28 10:00:00,21.36,21.46,21.3,21.37,33100.0,21.36,21.46,21.3,21.37,33100.0
2009-04-28 10:30:00,21.36,21.47,21.36,21.41,69200.0,21.36,21.47,21.36,21.41,69200.0
2009-04-28 11:00:00,21.42,21.42,21.34,21.34,60500.0,21.42,21.42,21.34,21.34,60500.0
2009-04-28 11:30:00,21.34,21.38,21.28,21.31,31600.0,21.34,21.38,21.28,21.31,31600.0
2009-04-28 12:00:00,21.32,21.36,21.23,21.26,73100.0,21.32,21.36,21.23,21.26,73100.0
2009-04-28 12:30:00,21.26,21.29,21.21,21.25,108100.0,21.26,21.29,21.21,21.25,108100.0
2009-04-28 13:00:00,21.26,21.31,21.18,21.21,58400.0,21.26,21.31,21.18,21.21,58400.0
2009-04-28 13:30:00,21.22,21.31,21.16,21.17,61600.0,21.22,21.31,21.16,21.17,61600.0
2009-04-28 14:00:00,21.18,21.24,21.15,21.21,76700.0,21.18,21.24,21.15,21.21,76700.0
2009-04-28 14:30:00,21.21,21.33,21.21,21.26,36100.0,21.21,21.33,21.21,21.26,36100.0
2009-04-28 15:00:00,21.26,21.3,21.19,21.24,52000.0,21.26,21.3,21.19,21.24,52000.0
2009-04-28 15:30:00,21.23,21.28,21.16,21.19,105600.0,21.23,21.28,21.16,21.19,105600.0
2009-04-29 09:30:00,21.54,21.54,21.12,21.25,61700.0,21.54,21.54,21.12,21.25,61700.0
2009-04-29 10:00:00,21.26,21.45,21.26,21.45,67700.0,21.26,21.45,21.26,21.45,67700.0
2009-04-29 10:30:00,21.44,21.67,21.44,21.67,82800.0,21.44,21.67,21.44,21.67,82800.0
2009-04-29 11:00:00,21.67,21.75,21.65,21.7,86200.0,21.67,21.75,21.65,21.7,86200.0
2009-04-29 11:30:00,21.7,21.75,21.68,21.68,33400.0,21.7,21.75,21.68,21.68,33400.0
2009-04-29 12:00:00,21.68,21.82,21.67,21.81,216800.0,21.68,21.82,21.67,21.81,216800.0
2009-04-29 12:30:00,21.82,21.86,21.74,21.75,106100.0,21.82,21.86,21.74,21.75,106100.0
2009-04-29 13:00:00,21.76,21.89,21.74,21.88,96600.0,21.76,21.89,21.74,21.88,96600.0
2009-04-29 13:30:00,21.89,21.89,21.79,21.8,56400.0,21.89,21.89,21.79,21.8,56400.0
2009-04-29 14:00:00,21.81,21.88,21.6,21.81,72000.0,21.81,21.88,21.6,21.81,72000.0
2009-04-29 14:30:00,21.83,21.94,21.76,21.82,72300.0,21.83,21.94,21.76,21.82,72300.0
2009-04-29 15:00:00,21.81,21.89,21.78,21.82,138600.0,21.81,21.89,21.78,21.82,138600.0
2009-04-29 15:30:00,21.81,21.83,21.71,21.81,210500.0,21.81,21.83,21.71,21.81,210500.0
2009-04-30 09:30:00,21.76,21.92,21.62,21.86,64700.0,21.76,21.92,21.62,21.86,64700.0
2009-04-30 10:00:00,21.86,21.97,21.86,21.94,65700.0,21.86,21.97,21.86,21.94,65700.0
2009-04-30 10:30:00,21.94,21.96,21.9,21.96,80800.0,21.94,21.96,21.9,21.96,80800.0
2009-04-30 11:00:00,21.95,21.99,21.94,21.98,65300.0,21.95,21.99,21.94,21.98,65300.0
2009-04-30 11:30:00,21.98,22.0,21.97,21.97,131200.0,21.98,22.0,21.97,21.97,131200.0
2009-04-30 12:00:00,21.98,22.01,21.97,22.0,147100.0,21.98,22.01,21.97,22.0,147100.0
2009-04-30 12:30:00,21.99,21.99,21.76,21.77,83800.0,21.99,21.99,21.76,21.77,83800.0
2009-04-30 13:00:00,21.77,21.89,21.65,21.67,66200.0,21.77,21.89,21.65,21.67,66200.0
2009-04-30 13:30:00,21.67,21.74,21.66,21.73,68300.0,21.67,21.74,21.66,21.73,68300.0
2009-04-30 14:00:00,21.74,21.8,21.72,21.8,105000.0,21.74,21.8,21.72,21.8,105000.0
2009-04-30 14:30:00,21.8,21.87,21.72,21.83,121600.0,21.8,21.87,21.72,21.83,121600.0
2009-04-30 15:00:00,21.83,21.83,21.71,21.75,162700.0,21.83,21.83,21.71,21.75,162700.0
2009-04-30 15:30:00,21.75,21.92,21.75,21.83,368400.0,21.75,21.92,21.75,21.83,368400.0
2009-05-01 09:30:00,21.95,21.95,21.47,21.58,67200.0,21.95,21.95,21.47,21.58,67200.0
2009-05-01 10:00:00,21.59,21.71,21.54,21.57,39000.0,21.59,21.71,21.54,21.57,39000.0
2009-05-01 10:30:00,21.57,21.79,21.57,21.77,46100.0,21.57,21.79,21.57,21.77,46100.0
2009-05-01 11:00:00,21.78,21.91,21.77,21.87,81600.0,21.78,21.91,21.77,21.87,81600.0
2009-05-01 11:30:00,21.87,21.89,21.78,21.78,63500.0,21.87,21.89,21.78,21.78,63500.0
2009-05-01 12:00:00,21.77,21.87,21.74,21.78,39600.0,21.77,21.87,21.74,21.78,39600.0
2009-05-01 12:30:00,21.78,21.88,21.75,21.83,50200.0,21.78,21.88,21.75,21.83,50200.0
2009-05-01 13:00:00,21.82,21.87,21.82,21.85,32300.0,21.82,21.87,21.82,21.85,32300.0
2009-05-01 13:30:00,21.84,21.85,21.79,21.85,40000.0,21.84,21.85,21.79,21.85,40000.0
2009-05-01 14:00:00,21.84,21.88,21.83,21.85,118800.0,21.84,21.88,21.83,21.85,118800.0
2009-05-01 14:30:00,21.85,21.86,21.84,21.85,65900.0,21.85,21.86,21.84,21.85,65900.0
2009-05-01 15:00:00,21.85,21.9,21.84,21.85,95600.0,21.85,21.9,21.84,21.85,95600.0
2009-05-01 15:30:00,21.85,21.9,21.82,21.88,187300.0,21.85,21.9,21.82,21.88,187300.0
2009-05-04 09:30:00,22.07,22.1,21.86,21.96,89800.0,22.07,22.1,21.86,21.96,89800.0
2009-05-04 10:00:00,21.99,22.2,21.97,22.19,88200.0,21.99,22.2,21.97,22.19,88200.0
2009-05-04 10:30:00,22.2,22.25,22.1,22.2,132800.0,22.2,22.25,22.1,22.2,132800.0
2009-05-04 11:00:00,22.2,22.29,22.17,22.2,60900.0,22.2,22.29,22.17,22.2,60900.0
2009-05-04 11:30:00,22.2,22.21,22.12,22.16,47100.0,22.2,22.21,22.12,22.16,47100.0
2009-05-04 12:00:00,22.17,22.18,22.05,22.08,80500.0,22.17,22.18,22.05,22.08,80500.0
2009-05-04 12:30:00,22.08,22.1,22.0,22.0,50800.0,22.08,22.1,22.0,22.0,50800.0
2009-05-04 13:00:00,22.01,22.05,21.99,22.05,43300.0,22.01,22.05,21.99,22.05,43300.0
2009-05-04 13:30:00,22.05,22.08,21.98,22.02,67500.0,22.05,22.08,21.98,22.02,67500.0
2009-05-04 14:00:00,22.02,22.03,21.95,22.0,67600.0,22.02,22.03,21.95,22.0,67600.0
2009-05-04 14:30:00,22.0,22.0,21.93,21.95,94900.0,22.0,22.0,21.93,21.95,94900.0
2009-05-04 15:00:00,21.95,21.96,21.86,21.91,144900.0,21.95,21.96,21.86,21.91,144900.0
2009-05-04 15:30:00,21.91,21.94,21.84,21.93,289100.0,21.91,21.94,21.84,21.93,289100.0
2009-05-05 09:30:00,21.92,21.98,21.71,21.78,77400.0,21.92,21.98,21.71,21.78,77400.0
2009-05-05 10:00:00,21.78,21.78,21.61,21.64,103300.0,21.78,21.78,21.61,21.64,103300.0
2009-05-05 10:30:00,21.64,21.75,21.59,21.64,82300.0,21.64,21.75,21.59,21.64,82300.0
2009-05-05 11:00:00,21.64,21.69,21.61,21.65,56900.0,21.64,21.69,21.61,21.65,56900.0
2009-05-05 11:30:00,21.65,21.66,21.54,21.6,69500.0,21.65,21.66,21.54,21.6,69500.0
2009-05-05 12:00:00,21.59,21.6,21.51,21.51,70000.0,21.59,21.6,21.51,21.51,70000.0
2009-05-05 12:30:00,21.51,21.56,21.5,21.51,63300.0,21.51,21.56,21.5,21.51,63300.0
2009-05-05 13:00:00,21.5,21.52,21.41,21.44,76400.0,21.5,21.52,21.41,21.44,76400.0
2009-05-05 13:30:00,21.43,21.46,21.35,21.45,93400.0,21.43,21.46,21.35,21.45,93400.0
2009-05-05 14:00:00,21.45,21.52,21.36,21.37,78900.0,21.45,21.52,21.36,21.37,78900.0
2009-05-05 14:30:00,21.37,21.48,21.31,21.46,96100.0,21.37,21.48,21.31,21.46,96100.0
2009-05-05 15:00:00,21.45,21.53,21.44,21.49,116800.0,21.45,21.53,21.44,21.49,116800.0
2009-05-05 15:30:00,21.49,21.65,21.48,21.55,289600.0,21.49,21.65,21.48,21.55,289600.0
2009-05-06 09:30:00,21.89,21.93,21.56,21.56,73300.0,21.89,21.93,21.56,21.56,73300.0
2009-05-06 10:00:00,21.56,21.57,21.29,21.3,48300.0,21.56,21.57,21.29,21.3,48300.0
2009-05-06 10:30:00,21.29,21.49,21.25,21.48,49200.0,21.29,21.49,21.25,21.48,49200.0
2009-05-06 11:00:00,21.48,21.49,21.37,21.4,34600.0,21.48,21.49,21.37,21.4,34600.0
2009-05-06 11:30:00,21.4,21.54,21.4,21.54,26500.0,21.4,21.54,21.4,21.54,26500.0
2009-05-06 12:00:00,21.53,21.59,21.5,21.58,37700.0,21.53,21.59,21.5,21.58,37700.0
2009-05-06 12:30:00,21.58,21.58,21.4,21.4,28900.0,21.58,21.58,21.4,21.4,28900.0
2009-05-06 13:00:00,21.4,21.41,21.33,21.33,41400.0,21.4,21.41,21.33,21.33,41400.0
2009-05-06 13:30:00,21.31,21.48,21.29,21.47,44400.0,21.31,21.48,21.29,21.47,44400.0
2009-05-06 14:00:00,21.48,21.62,21.48,21.62,51100.0,21.48,21.62,21.48,21.62,51100.0
2009-05-06 14:30:00,21.63,21.66,21.57,21.6,46200.0,21.63,21.66,21.57,21.6,46200.0
2009-05-06 15:00:00,21.6,21.61,21.54,21.58,62300.0,21.6,21.61,21.54,21.58,62300.0
2009-05-06 15:30:00,21.59,21.61,21.47,21.61,135600.0,21.59,21.61,21.47,21.61,135600.0
2009-05-07 09:30:00,21.7,21.7,21.27,21.27,56700.0,21.7,21.7,21.27,21.27,56700.0
2009-05-07 10:00:00,21.29,21.3,21.05,21.05,91500.0,21.29,21.3,21.05,21.05,91500.0
2009-05-07 10:30:00,21.06,21.1,20.92,20.92,100100.0,21.06,21.1,20.92,20.92,100100.0
2009-05-07 11:00:00,20.91,20.96,20.86,20.87,72200.0,20.91,20.96,20.86,20.87,72200.0
2009-05-07 11:30:00,20.88,20.99,20.84,20.98,58200.0,20.88,20.99,20.84,20.98,58200.0
2009-05-07 12:00:00,20.97,20.98,20.91,20.91,41600.0,20.97,20.98,20.91,20.91,41600.0
2009-05-07 12:30:00,20.92,20.93,20.9,20.92,53100.0,20.92,20.93,20.9,20.92,53100.0
2009-05-07 13:00:00,20.93,20.94,20.87,20.87,67600.0,20.93,20.94,20.87,20.87,67600.0
2009-05-07 13:30:00,20.88,20.9,20.82,20.83,54800.0,20.88,20.9,20.82,20.83,54800.0
2009-05-07 14:00:00,20.83,20.85,20.76,20.82,77700.0,20.83,20.85,20.76,20.82,77700.0
2009-05-07 14:30:00,20.81,20.86,20.74,20.82,103700.0,20.81,20.86,20.74,20.82,103700.0
2009-05-07 15:00:00,20.82,20.9,20.81,20.86,95900.0,20.82,20.9,20.81,20.86,95900.0
2009-05-07 15:30:00,20.86,20.96,20.76,20.88,166600.0,20.86,20.96,20.76,20.88,166600.0
2009-05-08 09:30:00,21.05,21.53,21.05,21.38,104800.0,21.05,21.53,21.05,21.38,104800.0
2009-05-08 10:00:00,21.38,21.38,21.07,21.12,82800.0,21.38,21.38,21.07,21.12,82800.0
2009-05-08 10:30:00,21.13,21.23,21.06,21.11,63300.0,21.13,21.23,21.06,21.11,63300.0
2009-05-08 11:00:00,21.1,21.16,21.0,21.0,59500.0,21.1,21.16,21.0,21.0,59500.0
2009-05-08 11:30:00,21.0,21.06,20.98,21.0,58100.0,21.0,21.06,20.98,21.0,58100.0
2009-05-08 12:00:00,21.0,21.01,20.95,20.95,58800.0,21.0,21.01,20.95,20.95,58800.0
2009-05-08 12:30:00,20.96,20.96,20.86,20.89,114800.0,20.96,20.96,20.86,20.89,114800.0
2009-05-08 13:00:00,20.89,20.91,20.82,20.85,80600.0,20.89,20.91,20.82,20.85,80600.0
2009-05-08 13:30:00,20.85,20.85,20.68,20.68,110400.0,20.85,20.85,20.68,20.68,110400.0
2009-05-08 14:00:00,20.69,20.77,20.66,20.74,194500.0,20.69,20.77,20.66,20.74,194500.0
2009-05-08 14:30:00,20.74,20.76,20.7,20.74,105100.0,20.74,20.76,20.7,20.74,105100.0
2009-05-08 15:00:00,20.74,20.82,20.7,20.81,95100.0,20.74,20.82,20.7,20.81,95100.0
2009-05-08 15:30:00,20.81,20.82,20.74,20.81,291400.0,20.81,20.82,20.74,20.81,291400.0
2009-05-11 09:30:00,20.56,20.81,20.51,20.65,73100.0,20.56,20.81,20.51,20.65,73100.0
2009-05-11 10:00:00,20.65,20.69,20.63,20.67,145400.0,20.65,20.69,20.63,20.67,145400.0
2009-05-11 10:30:00,20.67,20.76,20.66,20.69,141000.0,20.67,20.76,20.66,20.69,141000.0
2009-05-11 11:00:00,20.68,20.74,20.66,20.73,50800.0,20.68,20.74,20.66,20.73,50800.0
2009-05-11 11:30:00,20.73,20.82,20.66,20.77,46200.0,20.73,20.82,20.66,20.77,46200.0
2009-05-11 12:00:00,20.77,20.9,20.75,20.8,69700.0,20.77,20.9,20.75,20.8,69700.0
2009-05-11 12:30:00,20.8,20.8,20.78,20.79,37000.0,20.8,20.8,20.78,20.79,37000.0
2009-05-11 13:00:00,20.78,20.8,20.78,20.79,52300.0,20.78,20.8,20.78,20.79,52300.0
2009-05-11 13:30:00,20.8,20.83,20.79,20.8,93800.0,20.8,20.83,20.79,20.8,93800.0
2009-05-11 14:00:00,20.81,20.86,20.81,20.85,111000.0,20.81,20.86,20.81,20.85,111000.0
2009-05-11 14:30:00,20.86,20.9,20.82,20.88,60500.0,20.86,20.9,20.82,20.88,60500.0
2009-05-11 15:00:00,20.88,20.9,20.83,20.87,64900.0,20.88,20.9,20.83,20.87,64900.0
2009-05-11 15:30:00,20.86,20.88,20.75,20.79,189600.0,20.86,20.88,20.75,20.79,189600.0
2009-05-12 09:30:00,21.0,21.08,20.58,20.65,89400.0,21.0,21.08,20.58,20.65,89400.0
2009-05-12 10:00:00,20.64,20.72,20.55,20.68,79300.0,20.64,20.72,20.55,20.68,79300.0
2009-05-12 10:30:00,20.68,20.68,20.58,20.62,24300.0,20.68,20.68,20.58,20.62,24300.0
2009-05-12 11:00:00,20.63,20.66,20.58,20.59,35000.0,20.63,20.66,20.58,20.59,35000.0
2009-05-12 11:30:00,20.59,20.68,20.58,20.64,55800.0,20.59,20.68,20.58,20.64,55800.0
2009-05-12 12:00:00,20.64,20.66,20.57,20.59,34300.0,20.64,20.66,20.57,20.59,34300.0
2009-05-12 12:30:00,20.58,20.67,20.58,20.62,39400.0,20.58,20.67,20.58,20.62,39400.0
2009-05-12 13:00:00,20.61,20.64,20.58,20.61,29100.0,20.61,20.64,20.58,20.61,29100.0
2009-05-12 13:30:00,20.61,20.68,20.6,20.63,31000.0,20.61,20.68,20.6,20.63,31000.0
2009-05-12 14:00:00,20.63,20.68,20.55,20.56,60300.0,20.63,20.68,20.55,20.56,60300.0
2009-05-12 14:30:00,20.56,20.68,20.55,20.61,82700.0,20.56,20.68,20.55,20.61,82700.0
2009-05-12 15:00:00,20.61,20.82,20.61,20.77,87800.0,20.61,20.82,20.61,20.77,87800.0
2009-05-12 15:30:00,20.77,20.78,20.66,20.72,165300.0,20.77,20.78,20.66,20.72,165300.0
2009-05-13 09:30:00,20.46,20.57,20.38,20.4,71100.0,20.46,20.57,20.38,20.4,71100.0
2009-05-13 10:00:00,20.4,20.41,20.27,20.33,75700.0,20.4,20.41,20.27,20.33,75700.0
2009-05-13 10:30:00,20.34,20.36,20.16,20.17,48500.0,20.34,20.36,20.16,20.17,48500.0
2009-05-13 11:00:00,20.18,20.19,20.11,20.17,62200.0,20.18,20.19,20.11,20.17,62200.0
2009-05-13 11:30:00,20.18,20.18,20.05,20.14,49400.0,20.18,20.18,20.05,20.14,49400.0
2009-05-13 12:00:00,20.13,20.3,20.13,20.27,48800.0,20.13,20.3,20.13,20.27,48800.0
2009-05-13 12:30:00,20.27,20.28,20.23,20.24,34500.0,20.27,20.28,20.23,20.24,34500.0
2009-05-13 13:00:00,20.23,20.26,20.2,20.2,33800.0,20.23,20.26,20.2,20.2,33800.0
2009-05-13 13:30:00,20.2,20.31,20.19,20.29,46100.0,20.2,20.31,20.19,20.29,46100.0
2009-05-13 14:00:00,20.3,20.33,20.22,20.31,89900.0,20.3,20.33,20.22,20.31,89900.0
2009-05-13 14:30:00,20.31,20.39,20.29,20.38,64900.0,20.31,20.39,20.29,20.38,64900.0
2009-05-13 15:00:00,20.38,20.39,20.29,20.31,112700.0,20.38,20.39,20.29,20.31,112700.0
2009-05-13 15:30:00,20.32,20.4,20.23,20.23,290100.0,20.32,20.4,20.23,20.23,290100.0
2009-05-14 09:30:00,20.31,20.41,20.15,20.32,80800.0,20.31,20.41,20.15,20.32,80800.0
2009-05-14 10:00:00,20.35,20.44,20.3,20.38,76100.0,20.35,20.44,20.3,20.38,76100.0
2009-05-14 10:30:00,20.38,20.44,20.37,20.43,48500.0,20.38,20.44,20.37,20.43,48500.0
2009-05-14 11:00:00,20.43,20.47,20.4,20.44,40000.0,20.43,20.47,20.4,20.44,40000.0
2009-05-14 11:30:00,20.45,20.49,20.38,20.4,66100.0,20.45,20.49,20.38,20.4,66100.0
2009-05-14 12:00:00,20.41,20.58,20.4,20.52,107500.0,20.41,20.58,20.4,20.52,107500.0
2009-05-14 12:30:00,20.52,20.56,20.5,20.55,43500.0,20.52,20.56,20.5,20.55,43500.0
2009-05-14 13:00:00,20.54,20.57,20.5,20.52,30200.0,20.54,20.57,20.5,20.52,30200.0
2009-05-14 13:30:00,20.52,20.63,20.52,20.62,53700.0,20.52,20.63,20.52,20.62,53700.0
2009-05-14 14:00:00,20.61,20.66,20.61,20.64,36100.0,20.61,20.66,20.61,20.64,36100.0
2009-05-14 14:30:00,20.65,20.69,20.63,20.64,29700.0,20.65,20.69,20.63,20.64,29700.0
2009-05-14 15:00:00,20.65,20.67,20.58,20.6,58700.0,20.65,20.67,20.58,20.6,58700.0
2009-05-14 15:30:00,20.6,20.64,20.51,20.56,218900.0,20.6,20.64,20.51,20.56,218900.0
2009-05-15 09:30:00,20.63,20.77,20.51,20.67,58600.0,20.63,20.77,20.51,20.67,58600.0
2009-05-15 10:00:00,20.66,20.8,20.65,20.75,52900.0,20.66,20.8,20.65,20.75,52900.0
2009-05-15 10:30:00,20.75,20.84,20.73,20.84,29100.0,20.75,20.84,20.73,20.84,29100.0
2009-05-15 11:00:00,20.84,20.86,20.79,20.83,39500.0,20.84,20.86,20.79,20.83,39500.0
2009-05-15 11:30:00,20.84,20.84,20.72,20.72,27900.0,20.84,20.84,20.72,20.72,27900.0
2009-05-15 12:00:00,20.72,20.79,20.68,20.79,47600.0,20.72,20.79,20.68,20.79,47600.0
2009-05-15 12:30:00,20.79,20.82,20.71,20.71,75600.0,20.79,20.82,20.71,20.71,75600.0
2009-05-15 13:00:00,20.72,20.73,20.68,20.69,48800.0,20.72,20.73,20.68,20.69,48800.0
2009-05-15 13:30:00,20.7,20.76,20.67,20.72,34600.0,20.7,20.76,20.67,20.72,34600.0
2009-05-15 14:00:00,20.73,20.78,20.71,20.72,46600.0,20.73,20.78,20.71,20.72,46600.0
2009-05-15 14:30:00,20.72,20.72,20.63,20.67,79100.0,20.72,20.72,20.63,20.67,79100.0
2009-05-15 15:00:00,20.66,20.76,20.65,20.75,129400.0,20.66,20.76,20.65,20.75,129400.0
2009-05-15 15:30:00,20.75,20.76,20.61,20.63,180300.0,20.75,20.76,20.61,20.63,180300.0
2009-05-18 09:30:00,20.76,21.04,20.76,20.84,78300.0,20.76,21.04,20.76,20.84,78300.0
2009-05-18 10:00:00,20.84,20.91,20.8,20.87,66300.0,20.84,20.91,20.8,20.87,66300.0
2009-05-18 10:30:00,20.88,20.95,20.85,20.89,52000.0,20.88,20.95,20.85,20.89,52000.0
2009-05-18 11:00:00,20.89,20.91,20.84,20.86,57600.0,20.89,20.91,20.84,20.86,57600.0
2009-05-18 11:30:00,20.87,20.89,20.83,20.86,38100.0,20.87,20.89,20.83,20.86,38100.0
2009-05-18 12:00:00,20.87,20.95,20.85,20.95,41900.0,20.87,20.95,20.85,20.95,41900.0
2009-05-18 12:30:00,20.94,21.06,20.92,20.97,46000.0,20.94,21.06,20.92,20.97,46000.0
2009-05-18 13:00:00,20.96,21.0,20.92,21.0,64900.0,20.96,21.0,20.92,21.0,64900.0
2009-05-18 13:30:00,21.0,21.06,20.99,21.04,65200.0,21.0,21.06,20.99,21.04,65200.0
2009-05-18 14:00:00,21.05,21.06,20.97,20.97,37000.0,21.05,21.06,20.97,20.97,37000.0
2009-05-18 14:30:00,20.98,21.17,20.97,21.14,69800.0,20.98,21.17,20.97,21.14,69800.0
2009-05-18 15:00:00,21.14,21.21,21.09,21.14,81500.0,21.14,21.21,21.09,21.14,81500.0
2009-05-18 15:30:00,21.14,21.26,21.11,21.26,154600.0,21.14,21.26,21.11,21.26,154600.0
2009-05-19 09:30:00,20.95,21.2,20.81,21.03,84000.0,20.95,21.2,20.81,21.03,84000.0
2009-05-19 10:00:00,21.01,21.09,20.96,21.06,110800.0,21.01,21.09,20.96,21.06,110800.0
2009-05-19 10:30:00,21.07,21.09,21.05,21.05,94900.0,21.07,21.09,21.05,21.05,94900.0
2009-05-19 11:00:00,21.05,21.1,21.04,21.1,47000.0,21.05,21.1,21.04,21.1,47000.0
2009-05-19 11:30:00,21.1,21.15,21.07,21.14,37100.0,21.1,21.15,21.07,21.14,37100.0
2009-05-19 12:00:00,21.14,21.21,21.14,21.21,35100.0,21.14,21.21,21.14,21.21,35100.0
2009-05-19 12:30:00,21.2,21.29,21.2,21.22,32200.0,21.2,21.29,21.2,21.22,32200.0
2009-05-19 13:00:00,21.22,21.35,21.21,21.35,39300.0,21.22,21.35,21.21,21.35,39300.0
2009-05-19 13:30:00,21.35,21.38,21.31,21.38,86000.0,21.35,21.38,21.31,21.38,86000.0
2009-05-19 14:00:00,21.37,21.41,21.33,21.35,56400.0,21.37,21.41,21.33,21.35,56400.0
2009-05-19 14:30:00,21.36,21.46,21.35,21.45,88900.0,21.36,21.46,21.35,21.45,88900.0
2009-05-19 15:00:00,21.45,21.5,21.42,21.49,94500.0,21.45,21.5,21.42,21.49,94500.0
2009-05-19 15:30:00,21.49,21.5,21.33,21.37,279000.0,21.49,21.5,21.33,21.37,279000.0
2009-05-20 09:30:00,21.44,21.77,21.38,21.58,88200.0,21.44,21.77,21.38,21.58,88200.0
2009-05-20 10:00:00,21.58,21.81,21.58,21.73,92200.0,21.58,21.81,21.58,21.73,92200.0
2009-05-20 10:30:00,21.72,21.86,21.72,21.81,91300.0,21.72,21.86,21.72,21.81,91300.0
2009-05-20 11:00:00,21.8,21.85,21.72,21.79,128900.0,21.8,21.85,21.72,21.79,128900.0
2009-05-20 11:30:00,21.8,21.96,21.8,21.84,89200.0,21.8,21.96,21.8,21.84,89200.0
2009-05-20 12:00:00,21.85,21.96,21.83,21.91,125300.0,21.85,21.96,21.83,21.91,125300.0
2009-05-20 12:30:00,21.91,21.92,21.63,21.69,73700.0,21.91,21.92,21.63,21.69,73700.0
2009-05-20 13:00:00,21.7,21.85,21.66,21.85,94000.0,21.7,21.85,21.66,21.85,94000.0
2009-05-20 13:30:00,21.85,21.93,21.75,21.93,61300.0,21.85,21.93,21.75,21.93,61300.0
2009-05-20 14:00:00,21.92,21.96,21.74,21.87,83100.0,21.92,21.96,21.74,21.87,83100.0
2009-05-20 14:30:00,21.86,21.9,21.76,21.8,112000.0,21.86,21.9,21.76,21.8,112000.0
2009-05-20 15:00:00,21.81,21.88,21.59,21.66,151400.0,21.81,21.88,21.59,21.66,151400.0
2009-05-20 15:30:00,21.65,21.66,21.52,21.61,233300.0,21.65,21.66,21.52,21.61,233300.0
2009-05-21 09:30:00,20.39,20.56,19.06,19.37,1145800.0,20.39,20.56,19.06,19.37,1145800.0
2009-05-21 10:00:00,19.36,19.65,19.09,19.11,546600.0,19.36,19.65,19.09,19.11,546600.0
2009-05-21 10:30:00,19.11,19.38,18.9,19.22,455900.0,19.11,19.38,18.9,19.22,455900.0
2009-05-21 11:00:00,19.21,19.3,19.1,19.13,380200.0,19.21,19.3,19.1,19.13,380200.0
2009-05-21 11:30:00,19.12,19.17,18.85,18.95,406900.0,19.12,19.17,18.85,18.95,406900.0
2009-05-21 12:00:00,18.95,19.12,18.95,19.06,300600.0,18.95,19.12,18.95,19.06,300600.0
2009-05-21 12:30:00,19.07,19.22,19.05,19.18,320100.0,19.07,19.22,19.05,19.18,320100.0
2009-05-21 13:00:00,19.18,19.26,19.11,19.2,230000.0,19.18,19.26,19.11,19.2,230000.0
2009-05-21 13:30:00,19.2,19.25,19.15,19.25,245700.0,19.2,19.25,19.15,19.25,245700.0
2009-05-21 14:00:00,19.25,19.35,19.17,19.26,274200.0,19.25,19.35,19.17,19.26,274200.0
2009-05-21 14:30:00,19.25,19.3,19.17,19.28,382000.0,19.25,19.3,19.17,19.28,382000.0
2009-05-21 15:00:00,19.27,19.52,19.25,19.48,595900.0,19.27,19.52,19.25,19.48,595900.0
2009-05-21 15:30:00,19.48,19.62,19.31,19.41,925300.0,19.48,19.62,19.31,19.41,925300.0
2009-05-22 09:30:00,19.41,19.58,19.05,19.22,153800.0,19.41,19.58,19.05,19.22,153800.0
2009-05-22 10:00:00,19.21,19.41,19.17,19.35,169500.0,19.21,19.41,19.17,19.35,169500.0
2009-05-22 10:30:00,19.35,19.46,19.3,19.45,140300.0,19.35,19.46,19.3,19.45,140300.0
2009-05-22 11:00:00,19.45,19.5,19.35,19.49,86800.0,19.45,19.5,19.35,19.49,86800.0
2009-05-22 11:30:00,19.48,19.49,19.4,19.42,76300.0,19.48,19.49,19.4,19.42,76300.0
2009-05-22 12:00:00,19.42,19.5,19.36,19.38,97600.0,19.42,19.5,19.36,19.38,97600.0
2009-05-22 12:30:00,19.38,19.53,19.37,19.52,92800.0,19.38,19.53,19.37,19.52,92800.0
2009-05-22 13:00:00,19.52,19.55,19.47,19.51,96700.0,19.52,19.55,19.47,19.51,96700.0
2009-05-22 13:30:00,19.51,19.53,19.38,19.53,159800.0,19.51,19.53,19.38,19.53,159800.0
2009-05-22 14:00:00,19.53,19.54,19.45,19.52,128600.0,19.53,19.54,19.45,19.52,128600.0
2009-05-22 14:30:00,19.51,19.51,19.4,19.45,144600.0,19.51,19.51,19.4,19.45,144600.0
2009-05-22 15:00:00,19.45,19.51,19.42,19.47,260800.0,19.45,19.51,19.42,19.47,260800.0
2009-05-22 15:30:00,19.47,19.5,19.27,19.28,377900.0,19.47,19.5,19.27,19.28,377900.0
2009-05-26 09:30:00,19.22,19.44,18.95,19.41,107600.0,19.22,19.44,18.95,19.41,107600.0
2009-05-26 10:00:00,19.43,19.87,19.41,19.81,188600.0,19.43,19.87,19.41,19.81,188600.0
2009-05-26 10:30:00,19.8,19.88,19.78,19.82,53000.0,19.8,19.88,19.78,19.82,53000.0
2009-05-26 11:00:00,19.83,19.83,19.69,19.76,101500.0,19.83,19.83,19.69,19.76,101500.0
2009-05-26 11:30:00,19.76,19.95,19.74,19.93,81400.0,19.76,19.95,19.74,19.93,81400.0
2009-05-26 12:00:00,19.93,19.96,19.86,19.9,53800.0,19.93,19.96,19.86,19.9,53800.0
2009-05-26 12:30:00,19.89,19.91,19.85,19.88,66900.0,19.89,19.91,19.85,19.88,66900.0
2009-05-26 13:00:00,19.88,19.96,19.86,19.88,114700.0,19.88,19.96,19.86,19.88,114700.0
2009-05-26 13:30:00,19.89,19.89,19.83,19.83,69000.0,19.89,19.89,19.83,19.83,69000.0
2009-05-26 14:00:00,19.83,19.86,19.74,19.74,97100.0,19.83,19.86,19.74,19.74,97100.0
2009-05-26 14:30:00,19.73,19.76,19.68,19.69,169800.0,19.73,19.76,19.68,19.69,169800.0
2009-05-26 15:00:00,19.69,19.8,19.67,19.77,131700.0,19.69,19.8,19.67,19.77,131700.0
2009-05-26 15:30:00,19.77,19.82,19.7,19.8,168600.0,19.77,19.82,19.7,19.8,168600.0
2009-05-27 09:30:00,19.8,19.81,19.54,19.74,78900.0,19.8,19.81,19.54,19.74,78900.0
2009-05-27 10:00:00,19.74,19.88,19.66,19.84,178100.0,19.74,19.88,19.66,19.84,178100.0
2009-05-27 10:30:00,19.84,19.84,19.74,19.8,186100.0,19.84,19.84,19.74,19.8,186100.0
2009-05-27 11:00:00,19.8,19.84,19.76,19.81,118000.0,19.8,19.84,19.76,19.81,118000.0
2009-05-27 11:30:00,19.8,19.86,19.75,19.76,36700.0,19.8,19.86,19.75,19.76,36700.0
2009-05-27 12:00:00,19.78,19.8,19.68,19.68,38400.0,19.78,19.8,19.68,19.68,38400.0
2009-05-27 12:30:00,19.68,19.69,19.6,19.61,28100.0,19.68,19.69,19.6,19.61,28100.0
2009-05-27 13:00:00,19.61,19.73,19.61,19.66,67800.0,19.61,19.73,19.61,19.66,67800.0
2009-05-27 13:30:00,19.67,19.67,19.5,19.54,53500.0,19.67,19.67,19.5,19.54,53500.0
2009-05-27 14:00:00,19.54,19.55,19.45,19.52,69300.0,19.54,19.55,19.45,19.52,69300.0
2009-05-27 14:30:00,19.52,19.64,19.45,19.58,57000.0,19.52,19.64,19.45,19.58,57000.0
2009-05-27 15:00:00,19.59,19.66,19.42,19.42,109300.0,19.59,19.66,19.42,19.42,109300.0
2009-05-27 15:30:00,19.42,19.5,19.38,19.4,205800.0,19.42,19.5,19.38,19.4,205800.0
2009-05-28 09:30:00,19.4,19.59,19.27,19.43,203100.0,19.4,19.59,19.27,19.43,203100.0
2009-05-28 10:00:00,19.44,19.44,19.12,19.21,246000.0,19.44,19.44,19.12,19.21,246000.0
2009-05-28 10:30:00,19.21,19.22,19.09,19.21,83900.0,19.21,19.22,19.09,19.21,83900.0
2009-05-28 11:00:00,19.22,19.32,19.21,19.3,110400.0,19.22,19.32,19.21,19.3,110400.0
2009-05-28 11:30:00,19.3,19.38,19.23,19.36,69400.0,19.3,19.38,19.23,19.36,69400.0
2009-05-28 12:00:00,19.37,19.37,19.2,19.21,65800.0,19.37,19.37,19.2,19.21,65800.0
2009-05-28 12:30:00,19.2,19.23,19.2,19.22,32800.0,19.2,19.23,19.2,19.22,32800.0
2009-05-28 13:00:00,19.22,19.41,19.22,19.37,121100.0,19.22,19.41,19.22,19.37,121100.0
2009-05-28 13:30:00,19.36,19.42,19.25,19.31,90700.0,19.36,19.42,19.25,19.31,90700.0
2009-05-28 14:00:00,19.31,19.43,19.29,19.42,122400.0,19.31,19.43,19.29,19.42,122400.0
2009-05-28 14:30:00,19.42,19.49,19.38,19.43,105600.0,19.42,19.49,19.38,19.43,105600.0
2009-05-28 15:00:00,19.43,19.48,19.35,19.43,107200.0,19.43,19.48,19.35,19.43,107200.0
2009-05-28 15:30:00,19.42,19.47,19.37,19.4,289700.0,19.42,19.47,19.37,19.4,289700.0
2009-05-29 09:30:00,19.33,19.47,19.1,19.36,156200.0,19.33,19.47,19.1,19.36,156200.0
2009-05-29 10:00:00,19.38,19.5,19.31,19.47,80600.0,19.38,19.5,19.31,19.47,80600.0
2009-05-29 10:30:00,19.47,19.52,19.37,19.37,64700.0,19.47,19.52,19.37,19.37,64700.0
2009-05-29 11:00:00,19.37,19.39,19.23,19.23,93900.0,19.37,19.39,19.23,19.23,93900.0
2009-05-29 11:30:00,19.21,19.28,19.19,19.23,55200.0,19.21,19.28,19.19,19.23,55200.0
2009-05-29 12:00:00,19.24,19.34,19.23,19.33,50200.0,19.24,19.34,19.23,19.33,50200.0
2009-05-29 12:30:00,19.33,19.35,19.27,19.29,32300.0,19.33,19.35,19.27,19.29,32300.0
2009-05-29 13:00:00,19.3,19.35,19.3,19.33,31900.0,19.3,19.35,19.3,19.33,31900.0
2009-05-29 13:30:00,19.33,19.4,19.33,19.33,41500.0,19.33,19.4,19.33,19.33,41500.0
2009-05-29 14:00:00,19.34,19.35,19.29,19.33,53400.0,19.34,19.35,19.29,19.33,53400.0
2009-05-29 14:30:00,19.33,19.34,19.25,19.28,70100.0,19.33,19.34,19.25,19.28,70100.0
2009-05-29 15:00:00,19.27,19.37,19.24,19.34,203500.0,19.27,19.37,19.24,19.34,203500.0
2009-05-29 15:30:00,19.34,19.47,19.31,19.47,507100.0,19.34,19.47,19.31,19.47,507100.0
2009-06-01 09:30:00,19.5,19.83,19.46,19.71,106300.0,19.5,19.83,19.46,19.71,106300.0
2009-06-01 10:00:00,19.72,19.94,19.72,19.86,94800.0,19.72,19.94,19.72,19.86,94800.0
2009-06-01 10:30:00,19.86,19.95,19.85,19.89,48500.0,19.86,19.95,19.85,19.89,48500.0
2009-06-01 11:00:00,19.89,19.95,19.85,19.91,72900.0,19.89,19.95,19.85,19.91,72900.0
2009-06-01 11:30:00,19.92,19.99,19.87,19.95,50100.0,19.92,19.99,19.87,19.95,50100.0
2009-06-01 12:00:00,19.95,19.95,19.87,19.94,61200.0,19.95,19.95,19.87,19.94,61200.0
2009-06-01 12:30:00,19.95,19.99,19.93,19.94,56600.0,19.95,19.99,19.93,19.94,56600.0
2009-06-01 13:00:00,19.93,19.93,19.81,19.81,43600.0,19.93,19.93,19.81,19.81,43600.0
2009-06-01 13:30:00,19.82,19.97,19.82,19.95,114600.0,19.82,19.97,19.82,19.95,114600.0
2009-06-01 14:00:00,19.95,20.01,19.87,19.87,89600.0,19.95,20.01,19.87,19.87,89600.0
2009-06-01 14:30:00,19.87,19.89,19.84,19.84,114200.0,19.87,19.89,19.84,19.84,114200.0
2009-06-01 15:00:00,19.85,19.85,19.77,19.81,123300.0,19.85,19.85,19.77,19.81,123300.0
2009-06-01 15:30:00,19.81,19.91,19.79,19.85,338700.0,19.81,19.91,19.79,19.85,338700.0
2009-06-02 09:30:00,19.51,19.84,19.51,19.79,68300.0,19.51,19.84,19.51,19.79,68300.0
2009-06-02 10:00:00,19.8,19.97,19.74,19.9,66100.0,19.8,19.97,19.74,19.9,66100.0
2009-06-02 10:30:00,19.9,19.93,19.81,19.84,48500.0,19.9,19.93,19.81,19.84,48500.0
2009-06-02 11:00:00,19.84,19.9,19.8,19.83,38600.0,19.84,19.9,19.8,19.83,38600.0
2009-06-02 11:30:00,19.83,19.84,19.77,19.77,51700.0,19.83,19.84,19.77,19.77,51700.0
2009-06-02 12:00:00,19.77,19.8,19.75,19.76,40400.0,19.77,19.8,19.75,19.76,40400.0
2009-06-02 12:30:00,19.75,19.85,19.73,19.84,43900.0,19.75,19.85,19.73,19.84,43900.0
2009-06-02 13:00:00,19.82,19.85,19.76,19.77,27600.0,19.82,19.85,19.76,19.77,27600.0
2009-06-02 13:30:00,19.78,19.83,19.78,19.81,27400.0,19.78,19.83,19.78,19.81,27400.0
2009-06-02 14:00:00,19.81,19.84,19.8,19.81,67600.0,19.81,19.84,19.8,19.81,67600.0
2009-06-02 14:30:00,19.81,19.9,19.81,19.85,62300.0,19.81,19.9,19.81,19.85,62300.0
2009-06-02 15:00:00,19.84,19.91,19.83,19.85,81800.0,19.84,19.91,19.83,19.85,81800.0
2009-06-02 15:30:00,19.86,19.91,19.81,19.85,198200.0,19.86,19.91,19.81,19.85,198200.0
2009-06-03 09:30:00,19.47,19.67,19.45,19.49,91700.0,19.47,19.67,19.45,19.49,91700.0
2009-06-03 10:00:00,19.49,19.58,19.43,19.58,81200.0,19.49,19.58,19.43,19.58,81200.0
2009-06-03 10:30:00,19.58,19.61,19.55,19.58,57000.0,19.58,19.61,19.55,19.58,57000.0
2009-06-03 11:00:00,19.58,19.59,19.5,19.51,36800.0,19.58,19.59,19.5,19.51,36800.0
2009-06-03 11:30:00,19.52,19.53,19.47,19.48,60600.0,19.52,19.53,19.47,19.48,60600.0
2009-06-03 12:00:00,19.47,19.49,19.43,19.43,30200.0,19.47,19.49,19.43,19.43,30200.0
2009-06-03 12:30:00,19.43,19.44,19.37,19.39,55400.0,19.43,19.44,19.37,19.39,55400.0
2009-06-03 13:00:00,19.39,19.42,19.37,19.37,49800.0,19.39,19.42,19.37,19.37,49800.0
2009-06-03 13:30:00,19.37,19.37,19.3,19.34,54000.0,19.37,19.37,19.3,19.34,54000.0
2009-06-03 14:00:00,19.34,19.4,19.34,19.36,63200.0,19.34,19.4,19.34,19.36,63200.0
2009-06-03 14:30:00,19.36,19.46,19.36,19.44,53900.0,19.36,19.46,19.36,19.44,53900.0
2009-06-03 15:00:00,19.44,19.47,19.37,19.37,109000.0,19.44,19.47,19.37,19.37,109000.0
2009-06-03 15:30:00,19.38,19.42,19.33,19.33,446000.0,19.38,19.42,19.33,19.33,446000.0
2009-06-04 09:30:00,19.52,19.63,19.43,19.53,62700.0,19.52,19.63,19.43,19.53,62700.0
2009-06-04 10:00:00,19.53,19.55,19.37,19.44,65800.0,19.53,19.55,19.37,19.44,65800.0
2009-06-04 10:30:00,19.43,19.43,19.27,19.32,179100.0,19.43,19.43,19.27,19.32,179100.0
2009-06-04 11:00:00,19.33,19.35,19.29,19.35,47400.0,19.33,19.35,19.29,19.35,47400.0
2009-06-04 11:30:00,19.34,19.35,19.31,19.32,24900.0,19.34,19.35,19.31,19.32,24900.0
2009-06-04 12:00:00,19.32,19.38,19.3,19.38,44300.0,19.32,19.38,19.3,19.38,44300.0
2009-06-04 12:30:00,19.38,19.46,19.37,19.46,44800.0,19.38,19.46,19.37,19.46,44800.0
2009-06-04 13:00:00,19.45,19.46,19.42,19.44,52700.0,19.45,19.46,19.42,19.44,52700.0
2009-06-04 13:30:00,19.45,19.48,19.39,19.4,35300.0,19.45,19.48,19.39,19.4,35300.0
2009-06-04 14:00:00,19.41,19.43,19.37,19.38,43400.0,19.41,19.43,19.37,19.38,43400.0
2009-06-04 14:30:00,19.39,19.4,19.31,19.34,107500.0,19.39,19.4,19.31,19.34,107500.0
2009-06-04 15:00:00,19.34,19.36,19.28,19.35,95200.0,19.34,19.36,19.28,19.35,95200.0
2009-06-04 15:30:00,19.34,19.41,19.32,19.38,271100.0,19.34,19.41,19.32,19.38,271100.0
2009-06-05 09:30:00,19.67,19.69,19.28,19.37,92300.0,19.67,19.69,19.28,19.37,92300.0
2009-06-05 10:00:00,19.37,19.43,19.28,19.33,96800.0,19.37,19.43,19.28,19.33,96800.0
2009-06-05 10:30:00,19.32,19.46,19.3,19.4,80500.0,19.32,19.46,19.3,19.4,80500.0
2009-06-05 11:00:00,19.4,19.42,19.37,19.37,22300.0,19.4,19.42,19.37,19.37,22300.0
2009-06-05 11:30:00,19.38,19.41,19.34,19.39,41500.0,19.38,19.41,19.34,19.39,41500.0
2009-06-05 12:00:00,19.39,19.48,19.37,19.45,70900.0,19.39,19.48,19.37,19.45,70900.0
2009-06-05 12:30:00,19.44,19.48,19.43,19.44,31900.0,19.44,19.48,19.43,19.44,31900.0
2009-06-05 13:00:00,19.43,19.47,19.41,19.42,31100.0,19.43,19.47,19.41,19.42,31100.0
2009-06-05 13:30:00,19.43,19.47,19.41,19.43,39900.0,19.43,19.47,19.41,19.43,39900.0
2009-06-05 14:00:00,19.43,19.45,19.38,19.38,47000.0,19.43,19.45,19.38,19.38,47000.0
2009-06-05 14:30:00,19.39,19.44,19.34,19.41,45400.0,19.39,19.44,19.34,19.41,45400.0
2009-06-05 15:00:00,19.41,19.47,19.38,19.41,86900.0,19.41,19.47,19.38,19.41,86900.0
2009-06-05 15:30:00,19.41,19.5,19.37,19.43,198600.0,19.41,19.5,19.37,19.43,198600.0
2009-06-08 09:30:00,19.0,19.25,18.94,19.16,79700.0,19.0,19.25,18.94,19.16,79700.0
2009-06-08 10:00:00,19.16,19.26,19.12,19.26,94800.0,19.16,19.26,19.12,19.26,94800.0
2009-06-08 10:30:00,19.25,19.28,19.19,19.2,119800.0,19.25,19.28,19.19,19.2,119800.0
2009-06-08 11:00:00,19.2,19.26,19.16,19.16,37600.0,19.2,19.26,19.16,19.16,37600.0
2009-06-08 11:30:00,19.16,19.3,19.14,19.27,92400.0,19.16,19.3,19.14,19.27,92400.0
2009-06-08 12:00:00,19.27,19.33,19.26,19.29,112700.0,19.27,19.33,19.26,19.29,112700.0
2009-06-08 12:30:00,19.29,19.38,19.29,19.31,92800.0,19.29,19.38,19.29,19.31,92800.0
2009-06-08 13:00:00,19.3,19.33,19.27,19.29,56100.0,19.3,19.33,19.27,19.29,56100.0
2009-06-08 13:30:00,19.29,19.35,19.27,19.3,87100.0,19.29,19.35,19.27,19.3,87100.0
2009-06-08 14:00:00,19.3,19.3,19.22,19.23,84400.0,19.3,19.3,19.22,19.23,84400.0
2009-06-08 14:30:00,19.24,19.27,19.19,19.26,114800.0,19.24,19.27,19.19,19.26,114800.0
2009-06-08 15:00:00,19.25,19.43,19.23,19.38,130000.0,19.25,19.43,19.23,19.38,130000.0
2009-06-08 15:30:00,19.39,19.5,19.37,19.4,400700.0,19.39,19.5,19.37,19.4,400700.0
2009-06-09 09:30:00,19.33,19.7,19.33,19.64,96300.0,19.33,19.7,19.33,19.64,96300.0
2009-06-09 10:00:00,19.64,19.72,19.51,19.54,78500.0,19.64,19.72,19.51,19.54,78500.0
2009-06-09 10:30:00,19.54,19.7,19.54,19.68,70200.0,19.54,19.7,19.54,19.68,70200.0
2009-06-09 11:00:00,19.68,19.71,19.6,19.7,66600.0,19.68,19.71,19.6,19.7,66600.0
2009-06-09 11:30:00,19.69,19.72,19.66,19.7,47700.0,19.69,19.72,19.66,19.7,47700.0
2009-06-09 12:00:00,19.69,19.82,19.69,19.81,88600.0,19.69,19.82,19.69,19.81,88600.0
2009-06-09 12:30:00,19.81,19.84,19.79,19.83,53800.0,19.81,19.84,19.79,19.83,53800.0
2009-06-09 13:00:00,19.83,19.88,19.82,19.87,41500.0,19.83,19.88,19.82,19.87,41500.0
2009-06-09 13:30:00,19.87,19.95,19.85,19.94,71000.0,19.87,19.95,19.85,19.94,71000.0
2009-06-09 14:00:00,19.94,20.04,19.94,20.01,104100.0,19.94,20.04,19.94,20.01,104100.0
2009-06-09 14:30:00,20.01,20.08,19.97,19.97,166500.0,20.01,20.08,19.97,19.97,166500.0
2009-06-09 15:00:00,19.98,19.99,19.91,19.96,100700.0,19.98,19.99,19.91,19.96,100700.0
2009-06-09 15:30:00,19.96,20.11,19.94,19.96,480900.0,19.96,20.11,19.94,19.96,480900.0
2009-06-10 09:30:00,19.96,20.07,19.83,19.94,67500.0,19.96,20.07,19.83,19.94,67500.0
2009-06-10 10:00:00,19.93,19.94,19.75,19.9,114600.0,19.93,19.94,19.75,19.9,114600.0
2009-06-10 10:30:00,19.9,19.94,19.79,19.92,109300.0,19.9,19.94,19.79,19.92,109300.0
2009-06-10 11:00:00,19.92,19.95,19.81,19.86,67500.0,19.92,19.95,19.81,19.86,67500.0
2009-06-10 11:30:00,19.85,19.89,19.84,19.84,27600.0,19.85,19.89,19.84,19.84,27600.0
2009-06-10 12:00:00,19.84,19.95,19.84,19.93,41400.0,19.84,19.95,19.84,19.93,41400.0
2009-06-10 12:30:00,19.92,19.93,19.84,19.91,36000.0,19.92,19.93,19.84,19.91,36000.0
2009-06-10 13:00:00,19.91,19.91,19.74,19.75,168600.0,19.91,19.91,19.74,19.75,168600.0
2009-06-10 13:30:00,19.75,19.75,19.63,19.66,100500.0,19.75,19.75,19.63,19.66,100500.0
2009-06-10 14:00:00,19.66,19.68,19.62,19.64,126700.0,19.66,19.68,19.62,19.64,126700.0
2009-06-10 14:30:00,19.64,19.73,19.62,19.69,181900.0,19.64,19.73,19.62,19.69,181900.0
2009-06-10 15:00:00,19.69,19.71,19.65,19.7,98200.0,19.69,19.71,19.65,19.7,98200.0
2009-06-10 15:30:00,19.7,19.83,19.69,19.83,349700.0,19.7,19.83,19.69,19.83,349700.0
2009-06-11 09:30:00,19.78,20.17,19.76,19.99,94400.0,19.78,20.17,19.76,19.99,94400.0
2009-06-11 10:00:00,19.99,19.99,19.79,19.86,200400.0,19.99,19.99,19.79,19.86,200400.0
2009-06-11 10:30:00,19.88,19.92,19.75,19.76,107200.0,19.88,19.92,19.75,19.76,107200.0
2009-06-11 11:00:00,19.77,19.78,19.69,19.74,80200.0,19.77,19.78,19.69,19.74,80200.0
2009-06-11 11:30:00,19.75,19.8,19.74,19.77,45400.0,19.75,19.8,19.74,19.77,45400.0
2009-06-11 12:00:00,19.77,19.77,19.63,19.64,72700.0,19.77,19.77,19.63,19.64,72700.0
2009-06-11 12:30:00,19.64,19.79,19.64,19.78,68500.0,19.64,19.79,19.64,19.78,68500.0
2009-06-11 13:00:00,19.79,19.92,19.75,19.92,95800.0,19.79,19.92,19.75,19.92,95800.0
2009-06-11 13:30:00,19.92,20.04,19.9,19.97,132700.0,19.92,20.04,19.9,19.97,132700.0
2009-06-11 14:00:00,19.98,19.99,19.91,19.92,82300.0,19.98,19.99,19.91,19.92,82300.0
2009-06-11 14:30:00,19.92,19.93,19.84,19.88,137300.0,19.92,19.93,19.84,19.88,137300.0
2009-06-11 15:00:00,19.89,19.91,19.85,19.88,101400.0,19.89,19.91,19.85,19.88,101400.0
2009-06-11 15:30:00,19.88,19.91,19.82,19.83,219300.0,19.88,19.91,19.82,19.83,219300.0
2009-06-12 09:30:00,19.82,19.97,19.55,19.58,91200.0,19.82,19.97,19.55,19.58,91200.0
2009-06-12 10:00:00,19.58,19.58,19.48,19.49,90500.0,19.58,19.58,19.48,19.49,90500.0
2009-06-12 10:30:00,19.5,19.59,19.47,19.49,51600.0,19.5,19.59,19.47,19.49,51600.0
2009-06-12 11:00:00,19.49,19.5,19.42,19.42,27700.0,19.49,19.5,19.42,19.42,27700.0
2009-06-12 11:30:00,19.42,19.51,19.36,19.5,39500.0,19.42,19.51,19.36,19.5,39500.0
2009-06-12 12:00:00,19.5,19.57,19.49,19.57,30900.0,19.5,19.57,19.49,19.57,30900.0
2009-06-12 12:30:00,19.57,19.59,19.53,19.59,56500.0,19.57,19.59,19.53,19.59,56500.0
2009-06-12 13:00:00,19.58,19.61,19.52,19.55,45300.0,19.58,19.61,19.52,19.55,45300.0
2009-06-12 13:30:00,19.54,19.59,19.48,19.58,60200.0,19.54,19.59,19.48,19.58,60200.0
2009-06-12 14:00:00,19.58,19.62,19.57,19.6,35800.0,19.58,19.62,19.57,19.6,35800.0
2009-06-12 14:30:00,19.6,19.72,19.59,19.69,67700.0,19.6,19.72,19.59,19.69,67700.0
2009-06-12 15:00:00,19.68,19.72,19.67,19.7,39200.0,19.68,19.72,19.67,19.7,39200.0
2009-06-12 15:30:00,19.7,19.72,19.6,19.72,213900.0,19.7,19.72,19.6,19.72,213900.0
2009-06-15 09:30:00,19.57,19.66,19.27,19.29,102300.0,19.57,19.66,19.27,19.29,102300.0
2009-06-15 10:00:00,19.29,19.31,19.18,19.18,151300.0,19.29,19.31,19.18,19.18,151300.0
2009-06-15 10:30:00,19.19,19.19,19.0,19.02,103600.0,19.19,19.19,19.0,19.02,103600.0
2009-06-15 11:00:00,19.03,19.1,19.0,19.09,71500.0,19.03,19.1,19.0,19.09,71500.0
2009-06-15 11:30:00,19.09,19.12,19.05,19.08,41500.0,19.09,19.12,19.05,19.08,41500.0
2009-06-15 12:00:00,19.08,19.19,19.08,19.12,97500.0,19.08,19.19,19.08,19.12,97500.0
2009-06-15 12:30:00,19.12,19.19,19.12,19.18,42400.0,19.12,19.19,19.12,19.18,42400.0
2009-06-15 13:00:00,19.18,19.2,19.13,19.16,49100.0,19.18,19.2,19.13,19.16,49100.0
2009-06-15 13:30:00,19.16,19.23,19.13,19.18,48800.0,19.16,19.23,19.13,19.18,48800.0
2009-06-15 14:00:00,19.18,19.26,19.17,19.24,74900.0,19.18,19.26,19.17,19.24,74900.0
2009-06-15 14:30:00,19.24,19.29,19.17,19.29,90200.0,19.24,19.29,19.17,19.29,90200.0
2009-06-15 15:00:00,19.29,19.34,19.24,19.31,100000.0,19.29,19.34,19.24,19.31,100000.0
2009-06-15 15:30:00,19.32,19.4,19.32,19.36,297100.0,19.32,19.4,19.32,19.36,297100.0
2009-06-16 09:30:00,19.44,19.5,19.34,19.43,59400.0,19.44,19.5,19.34,19.43,59400.0
2009-06-16 10:00:00,19.44,19.48,19.32,19.36,48400.0,19.44,19.48,19.32,19.36,48400.0
2009-06-16 10:30:00,19.36,19.38,19.31,19.35,30300.0,19.36,19.38,19.31,19.35,30300.0
2009-06-16 11:00:00,19.37,19.44,19.37,19.37,28000.0,19.37,19.44,19.37,19.37,28000.0
2009-06-16 11:30:00,19.37,19.39,19.3,19.34,27100.0,19.37,19.39,19.3,19.34,27100.0
2009-06-16 12:00:00,19.35,19.42,19.34,19.41,52500.0,19.35,19.42,19.34,19.41,52500.0
2009-06-16 12:30:00,19.4,19.41,19.24,19.29,73700.0,19.4,19.41,19.24,19.29,73700.0
2009-06-16 13:00:00,19.29,19.3,19.22,19.26,34100.0,19.29,19.3,19.22,19.26,34100.0
2009-06-16 13:30:00,19.25,19.27,19.2,19.23,43400.0,19.25,19.27,19.2,19.23,43400.0
2009-06-16 14:00:00,19.23,19.24,19.11,19.12,95800.0,19.23,19.24,19.11,19.12,95800.0
2009-06-16 14:30:00,19.12,19.15,19.08,19.13,151000.0,19.12,19.15,19.08,19.13,151000.0
2009-06-16 15:00:00,19.14,19.15,19.05,19.07,169400.0,19.14,19.15,19.05,19.07,169400.0
2009-06-16 15:30:00,19.06,19.1,18.92,18.95,247400.0,19.06,19.1,18.92,18.95,247400.0
2009-06-17 09:30:00,19.04,19.21,19.03,19.15,67600.0,19.04,19.21,19.03,19.15,67600.0
2009-06-17 10:00:00,19.16,19.32,19.14,19.19,121300.0,19.16,19.32,19.14,19.19,121300.0
2009-06-17 10:30:00,19.19,19.21,19.08,19.18,52700.0,19.19,19.21,19.08,19.18,52700.0
2009-06-17 11:00:00,19.18,19.26,19.13,19.23,56600.0,19.18,19.26,19.13,19.23,56600.0
2009-06-17 11:30:00,19.23,19.25,19.19,19.23,38500.0,19.23,19.25,19.19,19.23,38500.0
2009-06-17 12:00:00,19.24,19.36,19.23,19.29,49000.0,19.24,19.36,19.23,19.29,49000.0
2009-06-17 12:30:00,19.28,19.29,19.19,19.19,46100.0,19.28,19.29,19.19,19.19,46100.0
2009-06-17 13:00:00,19.2,19.3,19.18,19.3,34600.0,19.2,19.3,19.18,19.3,34600.0
2009-06-17 13:30:00,19.3,19.34,19.29,19.29,30300.0,19.3,19.34,19.29,19.29,30300.0
2009-06-17 14:00:00,19.29,19.34,19.25,19.32,50600.0,19.29,19.34,19.25,19.32,50600.0
2009-06-17 14:30:00,19.33,19.34,19.22,19.25,37700.0,19.33,19.34,19.22,19.25,37700.0
2009-06-17 15:00:00,19.25,19.3,19.2,19.21,122400.0,19.25,19.3,19.2,19.21,122400.0
2009-06-17 15:30:00,19.21,19.29,19.2,19.21,155600.0,19.21,19.29,19.2,19.21,155600.0
2009-06-18 09:30:00,19.25,19.3,19.14,19.27,82200.0,19.25,19.3,19.14,19.27,82200.0
2009-06-18 10:00:00,19.27,19.39,19.18,19.18,138900.0,19.27,19.39,19.18,19.18,138900.0
2009-06-18 10:30:00,19.18,19.29,19.17,19.28,143400.0,19.18,19.29,19.17,19.28,143400.0
2009-06-18 11:00:00,19.29,19.35,19.25,19.3,62100.0,19.29,19.35,19.25,19.3,62100.0
2009-06-18 11:30:00,19.32,19.4,19.29,19.39,76600.0,19.32,19.4,19.29,19.39,76600.0
2009-06-18 12:00:00,19.38,19.39,19.32,19.34,39300.0,19.38,19.39,19.32,19.34,39300.0
2009-06-18 12:30:00,19.34,19.42,19.34,19.42,24200.0,19.34,19.42,19.34,19.42,24200.0
2009-06-18 13:00:00,19.41,19.45,19.39,19.42,29400.0,19.41,19.45,19.39,19.42,29400.0
2009-06-18 13:30:00,19.41,19.45,19.37,19.39,23900.0,19.41,19.45,19.37,19.39,23900.0
2009-06-18 14:00:00,19.4,19.41,19.34,19.37,60600.0,19.4,19.41,19.34,19.37,60600.0
2009-06-18 14:30:00,19.37,19.39,19.33,19.35,50100.0,19.37,19.39,19.33,19.35,50100.0
2009-06-18 15:00:00,19.34,19.38,19.31,19.35,71300.0,19.34,19.38,19.31,19.35,71300.0
2009-06-18 15:30:00,19.34,19.39,19.31,19.35,109300.0,19.34,19.39,19.31,19.35,109300.0
2009-06-19 09:30:00,19.49,19.58,19.4,19.57,129500.0,19.49,19.58,19.4,19.57,129500.0
2009-06-19 10:00:00,19.57,19.59,19.43,19.43,46600.0,19.57,19.59,19.43,19.43,46600.0
2009-06-19 10:30:00,19.44,19.47,19.41,19.43,46200.0,19.44,19.47,19.41,19.43,46200.0
2009-06-19 11:00:00,19.44,19.45,19.35,19.39,43700.0,19.44,19.45,19.35,19.39,43700.0
2009-06-19 11:30:00,19.39,19.43,19.35,19.37,34100.0,19.39,19.43,19.35,19.37,34100.0
2009-06-19 12:00:00,19.38,19.41,19.27,19.3,32700.0,19.38,19.41,19.27,19.3,32700.0
2009-06-19 12:30:00,19.31,19.36,19.28,19.3,28100.0,19.31,19.36,19.28,19.3,28100.0
2009-06-19 13:00:00,19.31,19.32,19.21,19.24,49300.0,19.31,19.32,19.21,19.24,49300.0
2009-06-19 13:30:00,19.24,19.31,19.2,19.2,45200.0,19.24,19.31,19.2,19.2,45200.0
2009-06-19 14:00:00,19.2,19.23,19.11,19.14,53700.0,19.2,19.23,19.11,19.14,53700.0
2009-06-19 14:30:00,19.15,19.21,19.14,19.17,35900.0,19.15,19.21,19.14,19.17,35900.0
2009-06-19 15:00:00,19.17,19.25,19.15,19.24,75400.0,19.17,19.25,19.15,19.24,75400.0
2009-06-19 15:30:00,19.25,19.28,19.12,19.13,253100.0,19.25,19.28,19.12,19.13,253100.0
2009-06-22 09:30:00,18.95,19.1,18.82,18.88,71100.0,18.95,19.1,18.82,18.88,71100.0
2009-06-22 10:00:00,18.88,18.9,18.81,18.88,67000.0,18.88,18.9,18.81,18.88,67000.0
2009-06-22 10:30:00,18.88,18.92,18.81,18.86,97700.0,18.88,18.92,18.81,18.86,97700.0
2009-06-22 11:00:00,18.87,18.93,18.83,18.91,75100.0,18.87,18.93,18.83,18.91,75100.0
2009-06-22 11:30:00,18.91,18.92,18.75,18.76,66500.0,18.91,18.92,18.75,18.76,66500.0
2009-06-22 12:00:00,18.77,18.8,18.75,18.76,46700.0,18.77,18.8,18.75,18.76,46700.0
2009-06-22 12:30:00,18.76,18.78,18.72,18.77,31500.0,18.76,18.78,18.72,18.77,31500.0
2009-06-22 13:00:00,18.78,18.81,18.72,18.73,33200.0,18.78,18.81,18.72,18.73,33200.0
2009-06-22 13:30:00,18.72,18.8,18.72,18.8,47100.0,18.72,18.8,18.72,18.8,47100.0
2009-06-22 14:00:00,18.8,18.85,18.8,18.84,129500.0,18.8,18.85,18.8,18.84,129500.0
2009-06-22 14:30:00,18.84,18.92,18.83,18.88,95100.0,18.84,18.92,18.83,18.88,95100.0
2009-06-22 15:00:00,18.88,18.9,18.83,18.85,82000.0,18.88,18.9,18.83,18.85,82000.0
2009-06-22 15:30:00,18.86,18.89,18.75,18.75,153300.0,18.86,18.89,18.75,18.75,153300.0
2009-06-23 09:30:00,18.87,18.91,18.76,18.85,37600.0,18.87,18.91,18.76,18.85,37600.0
2009-06-23 10:00:00,18.84,18.94,18.73,18.76,67700.0,18.84,18.94,18.73,18.76,67700.0
2009-06-23 10:30:00,18.76,18.83,18.67,18.72,57000.0,18.76,18.83,18.67,18.72,57000.0
2009-06-23 11:00:00,18.72,18.79,18.69,18.78,35700.0,18.72,18.79,18.69,18.78,35700.0
2009-06-23 11:30:00,18.78,18.87,18.77,18.86,29900.0,18.78,18.87,18.77,18.86,29900.0
2009-06-23 12:00:00,18.87,18.88,18.77,18.77,26700.0,18.87,18.88,18.77,18.77,26700.0
2009-06-23 12:30:00,18.78,18.82,18.74,18.74,34600.0,18.78,18.82,18.74,18.74,34600.0
2009-06-23 13:00:00,18.74,18.85,18.74,18.79,52900.0,18.74,18.85,18.74,18.79,52900.0
2009-06-23 13:30:00,18.79,18.83,18.78,18.8,61500.0,18.79,18.83,18.78,18.8,61500.0
2009-06-23 14:00:00,18.8,18.92,18.79,18.87,100000.0,18.8,18.92,18.79,18.87,100000.0
2009-06-23 14:30:00,18.87,18.91,18.83,18.89,90400.0,18.87,18.91,18.83,18.89,90400.0
2009-06-23 15:00:00,18.89,19.01,18.84,19.01,127100.0,18.89,19.01,18.84,19.01,127100.0
2009-06-23 15:30:00,19.0,19.0,18.87,18.88,221100.0,19.0,19.0,18.87,18.88,221100.0
2009-06-24 09:30:00,18.97,19.12,18.83,19.02,45100.0,18.97,19.12,18.83,19.02,45100.0
2009-06-24 10:00:00,19.01,19.11,18.96,19.1,74600.0,19.01,19.11,18.96,19.1,74600.0
2009-06-24 10:30:00,19.11,19.13,19.07,19.1,43900.0,19.11,19.13,19.07,19.1,43900.0
2009-06-24 11:00:00,19.1,19.11,19.04,19.05,19000.0,19.1,19.11,19.04,19.05,19000.0
2009-06-24 11:30:00,19.06,19.06,18.97,18.99,54200.0,19.06,19.06,18.97,18.99,54200.0
2009-06-24 12:00:00,18.99,18.99,18.95,18.96,18100.0,18.99,18.99,18.95,18.96,18100.0
2009-06-24 12:30:00,18.95,19.01,18.95,18.97,49400.0,18.95,19.01,18.95,18.97,49400.0
2009-06-24 13:00:00,18.96,19.01,18.96,19.0,16700.0,18.96,19.01,18.96,19.0,16700.0
2009-06-24 13:30:00,19.01,19.01,18.96,18.96,17700.0,19.01,19.01,18.96,18.96,17700.0
2009-06-24 14:00:00,18.97,19.07,18.87,18.91,54900.0,18.97,19.07,18.87,18.91,54900.0
2009-06-24 14:30:00,18.91,18.99,18.87,18.95,62200.0,18.91,18.99,18.87,18.95,62200.0
2009-06-24 15:00:00,18.94,18.99,18.85,18.95,56600.0,18.94,18.99,18.85,18.95,56600.0
2009-06-24 15:30:00,18.95,18.97,18.86,18.93,130400.0,18.95,18.97,18.86,18.93,130400.0
2009-06-25 09:30:00,18.96,18.97,18.68,18.75,94700.0,18.96,18.97,18.68,18.75,94700.0
2009-06-25 10:00:00,18.77,18.86,18.76,18.78,166900.0,18.77,18.86,18.76,18.78,166900.0
2009-06-25 10:30:00,18.78,18.86,18.76,18.79,55100.0,18.78,18.86,18.76,18.79,55100.0
2009-06-25 11:00:00,18.8,18.8,18.76,18.8,54300.0,18.8,18.8,18.76,18.8,54300.0
2009-06-25 11:30:00,18.8,18.81,18.73,18.79,118600.0,18.8,18.81,18.73,18.79,118600.0
2009-06-25 12:00:00,18.78,18.81,18.78,18.79,71800.0,18.78,18.81,18.78,18.79,71800.0
2009-06-25 12:30:00,18.8,18.81,18.73,18.77,80700.0,18.8,18.81,18.73,18.77,80700.0
2009-06-25 13:00:00,18.77,18.87,18.77,18.79,90100.0,18.77,18.87,18.77,18.79,90100.0
2009-06-25 13:30:00,18.8,18.86,18.79,18.79,59800.0,18.8,18.86,18.79,18.79,59800.0
2009-06-25 14:00:00,18.79,18.84,18.76,18.8,95700.0,18.79,18.84,18.76,18.8,95700.0
2009-06-25 14:30:00,18.8,18.88,18.77,18.87,76800.0,18.8,18.88,18.77,18.87,76800.0
2009-06-25 15:00:00,18.88,18.92,18.82,18.85,114700.0,18.88,18.92,18.82,18.85,114700.0
2009-06-25 15:30:00,18.84,18.89,18.76,18.88,214100.0,18.84,18.89,18.76,18.88,214100.0
2009-06-26 09:30:00,18.73,19.05,18.72,18.95,127500.0,18.73,19.05,18.72,18.95,127500.0
2009-06-26 10:00:00,18.94,18.97,18.68,18.7,207100.0,18.94,18.97,18.68,18.7,207100.0
2009-06-26 10:30:00,18.69,18.75,18.63,18.73,186100.0,18.69,18.75,18.63,18.73,186100.0
2009-06-26 11:00:00,18.73,18.79,18.68,18.7,152900.0,18.73,18.79,18.68,18.7,152900.0
2009-06-26 11:30:00,18.7,18.74,18.61,18.69,132000.0,18.7,18.74,18.61,18.69,132000.0
2009-06-26 12:00:00,18.69,18.74,18.69,18.7,111600.0,18.69,18.74,18.69,18.7,111600.0
2009-06-26 12:30:00,18.7,18.73,18.65,18.73,106300.0,18.7,18.73,18.65,18.73,106300.0
2009-06-26 13:00:00,18.73,18.76,18.72,18.75,78500.0,18.73,18.76,18.72,18.75,78500.0
2009-06-26 13:30:00,18.76,18.81,18.75,18.8,99700.0,18.76,18.81,18.75,18.8,99700.0
2009-06-26 14:00:00,18.8,18.84,18.78,18.8,108900.0,18.8,18.84,18.78,18.8,108900.0
2009-06-26 14:30:00,18.8,18.82,18.76,18.8,139200.0,18.8,18.82,18.76,18.8,139200.0
2009-06-26 15:00:00,18.81,18.83,18.8,18.8,118300.0,18.81,18.83,18.8,18.8,118300.0
2009-06-26 15:30:00,18.81,18.86,18.72,18.73,554900.0,18.81,18.86,18.72,18.73,554900.0
2009-06-29 09:30:00,18.97,18.98,18.74,18.98,164900.0,18.97,18.98,18.74,18.98,164900.0
2009-06-29 10:00:00,18.98,19.17,18.94,19.17,196600.0,18.98,19.17,18.94,19.17,196600.0
2009-06-29 10:30:00,19.17,19.2,19.12,19.2,117200.0,19.17,19.2,19.12,19.2,117200.0
2009-06-29 11:00:00,19.19,19.29,19.19,19.28,90800.0,19.19,19.29,19.19,19.28,90800.0
2009-06-29 11:30:00,19.28,19.36,19.26,19.35,77900.0,19.28,19.36,19.26,19.35,77900.0
2009-06-29 12:00:00,19.35,19.39,19.34,19.38,72600.0,19.35,19.39,19.34,19.38,72600.0
2009-06-29 12:30:00,19.39,19.43,19.38,19.42,55700.0,19.39,19.43,19.38,19.42,55700.0
2009-06-29 13:00:00,19.43,19.45,19.4,19.42,64700.0,19.43,19.45,19.4,19.42,64700.0
2009-06-29 13:30:00,19.42,19.43,19.34,19.35,96200.0,19.42,19.43,19.34,19.35,96200.0
2009-06-29 14:00:00,19.34,19.37,19.33,19.35,154500.0,19.34,19.37,19.33,19.35,154500.0
2009-06-29 14:30:00,19.35,19.4,19.35,19.37,112800.0,19.35,19.4,19.35,19.37,112800.0
2009-06-29 15:00:00,19.37,19.43,19.36,19.43,138700.0,19.37,19.43,19.36,19.43,138700.0
2009-06-29 15:30:00,19.42,19.42,19.35,19.4,255400.0,19.42,19.42,19.35,19.4,255400.0
2009-06-30 09:30:00,19.48,19.48,19.25,19.26,80100.0,19.48,19.48,19.25,19.26,80100.0
2009-06-30 10:00:00,19.25,19.26,19.11,19.22,132000.0,19.25,19.26,19.11,19.22,132000.0
2009-06-30 10:30:00,19.22,19.36,19.15,19.33,155700.0,19.22,19.36,19.15,19.33,155700.0
2009-06-30 11:00:00,19.34,19.34,19.23,19.3,85800.0,19.34,19.34,19.23,19.3,85800.0
2009-06-30 11:30:00,19.3,19.39,19.3,19.33,191100.0,19.3,19.39,19.3,19.33,191100.0
2009-06-30 12:00:00,19.33,19.33,19.29,19.32,58500.0,19.33,19.33,19.29,19.32,58500.0
2009-06-30 12:30:00,19.31,19.32,19.28,19.3,43900.0,19.31,19.32,19.28,19.3,43900.0
2009-06-30 13:00:00,19.31,19.31,19.3,19.3,63900.0,19.31,19.31,19.3,19.3,63900.0
2009-06-30 13:30:00,19.3,19.36,19.29,19.29,68000.0,19.3,19.36,19.29,19.29,68000.0
2009-06-30 14:00:00,19.3,19.36,19.29,19.36,71100.0,19.3,19.36,19.29,19.36,71100.0
2009-06-30 14:30:00,19.36,19.42,19.35,19.39,183900.0,19.36,19.42,19.35,19.39,183900.0
2009-06-30 15:00:00,19.39,19.47,19.39,19.47,123600.0,19.39,19.47,19.39,19.47,123600.0
2009-06-30 15:30:00,19.46,19.56,19.43,19.52,404200.0,19.46,19.56,19.43,19.52,404200.0
2009-07-01 09:30:00,19.43,19.55,19.35,19.42,148000.0,19.43,19.55,19.35,19.42,148000.0
2009-07-01 10:00:00,19.42,19.53,19.29,19.47,226800.0,19.42,19.53,19.29,19.47,226800.0
2009-07-01 10:30:00,19.47,19.56,19.47,19.53,75400.0,19.47,19.56,19.47,19.53,75400.0
2009-07-01 11:00:00,19.54,19.56,19.48,19.55,92200.0,19.54,19.56,19.48,19.55,92200.0
2009-07-01 11:30:00,19.55,19.63,19.55,19.61,56900.0,19.55,19.63,19.55,19.61,56900.0
2009-07-01 12:00:00,19.61,19.62,19.58,19.59,66400.0,19.61,19.62,19.58,19.59,66400.0
2009-07-01 12:30:00,19.59,19.6,19.53,19.53,69200.0,19.59,19.6,19.53,19.53,69200.0
2009-07-01 13:00:00,19.53,19.64,19.53,19.64,78200.0,19.53,19.64,19.53,19.64,78200.0
2009-07-01 13:30:00,19.64,19.64,19.57,19.58,54700.0,19.64,19.64,19.57,19.58,54700.0
2009-07-01 14:00:00,19.59,19.61,19.56,19.6,89500.0,19.59,19.61,19.56,19.6,89500.0
2009-07-01 14:30:00,19.6,19.64,19.58,19.6,95700.0,19.6,19.64,19.58,19.6,95700.0
2009-07-01 15:00:00,19.6,19.67,19.59,19.66,153900.0,19.6,19.67,19.59,19.66,153900.0
2009-07-01 15:30:00,19.66,19.69,19.62,19.65,372700.0,19.66,19.69,19.62,19.65,372700.0
2009-07-02 09:30:00,19.46,19.46,18.92,19.16,164700.0,19.46,19.46,18.92,19.16,164700.0
2009-07-02 10:00:00,19.16,19.16,18.96,19.0,155500.0,19.16,19.16,18.96,19.0,155500.0
2009-07-02 10:30:00,19.0,19.05,18.97,19.01,108100.0,19.0,19.05,18.97,19.01,108100.0
2009-07-02 11:00:00,19.0,19.04,18.96,18.98,99900.0,19.0,19.04,18.96,18.98,99900.0
2009-07-02 11:30:00,18.97,18.99,18.86,18.99,115000.0,18.97,18.99,18.86,18.99,115000.0
2009-07-02 12:00:00,18.99,19.03,18.85,18.86,92600.0,18.99,19.03,18.85,18.86,92600.0
2009-07-02 12:30:00,18.86,18.88,18.81,18.85,112000.0,18.86,18.88,18.81,18.85,112000.0
2009-07-02 13:00:00,18.85,18.91,18.83,18.9,112300.0,18.85,18.91,18.83,18.9,112300.0
2009-07-02 13:30:00,18.9,19.02,18.9,18.98,167200.0,18.9,19.02,18.9,18.98,167200.0
2009-07-02 14:00:00,18.98,19.07,18.97,19.02,222200.0,18.98,19.07,18.97,19.02,222200.0
2009-07-02 14:30:00,19.02,19.08,18.99,19.01,112600.0,19.02,19.08,18.99,19.01,112600.0
2009-07-02 15:00:00,19.0,19.01,18.95,19.0,123900.0,19.0,19.01,18.95,19.0,123900.0
2009-07-02 15:30:00,19.0,19.2,19.0,19.04,607300.0,19.0,19.2,19.0,19.04,607300.0
2009-07-06 09:30:00,18.88,19.0,18.8,18.87,137800.0,18.88,19.0,18.8,18.87,137800.0
2009-07-06 10:00:00,18.88,18.89,18.67,18.75,134600.0,18.88,18.89,18.67,18.75,134600.0
2009-07-06 10:30:00,18.75,18.77,18.71,18.76,75600.0,18.75,18.77,18.71,18.76,75600.0
2009-07-06 11:00:00,18.75,18.83,18.75,18.82,45200.0,18.75,18.83,18.75,18.82,45200.0
2009-07-06 11:30:00,18.82,18.83,18.66,18.66,66400.0,18.82,18.83,18.66,18.66,66400.0
2009-07-06 12:00:00,18.67,18.73,18.67,18.67,67800.0,18.67,18.73,18.67,18.67,67800.0
2009-07-06 12:30:00,18.67,18.69,18.64,18.67,61300.0,18.67,18.69,18.64,18.67,61300.0
2009-07-06 13:00:00,18.65,18.71,18.65,18.65,62500.0,18.65,18.71,18.65,18.65,62500.0
2009-07-06 13:30:00,18.65,18.67,18.64,18.66,69900.0,18.65,18.67,18.64,18.66,69900.0
2009-07-06 14:00:00,18.66,18.75,18.62,18.74,119200.0,18.66,18.75,18.62,18.74,119200.0
2009-07-06 14:30:00,18.73,18.76,18.7,18.73,101600.0,18.73,18.76,18.7,18.73,101600.0
2009-07-06 15:00:00,18.74,18.79,18.72,18.76,159900.0,18.74,18.79,18.72,18.76,159900.0
2009-07-06 15:30:00,18.76,18.8,18.71,18.77,266300.0,18.76,18.8,18.71,18.77,266300.0
2009-07-07 09:30:00,18.7,18.75,18.54,18.56,75500.0,18.7,18.75,18.54,18.56,75500.0
2009-07-07 10:00:00,18.56,18.56,18.41,18.45,193000.0,18.56,18.56,18.41,18.45,193000.0
2009-07-07 10:30:00,18.44,18.52,18.42,18.45,115900.0,18.44,18.52,18.42,18.45,115900.0
2009-07-07 11:00:00,18.45,18.49,18.4,18.41,172300.0,18.45,18.49,18.4,18.41,172300.0
2009-07-07 11:30:00,18.4,18.46,18.38,18.4,115900.0,18.4,18.46,18.38,18.4,115900.0
2009-07-07 12:00:00,18.4,18.42,18.36,18.37,72800.0,18.4,18.42,18.36,18.37,72800.0
2009-07-07 12:30:00,18.37,18.37,18.26,18.27,221400.0,18.37,18.37,18.26,18.27,221400.0
2009-07-07 13:00:00,18.27,18.36,18.27,18.31,98500.0,18.27,18.36,18.27,18.31,98500.0
2009-07-07 13:30:00,18.32,18.33,18.22,18.24,83000.0,18.32,18.33,18.22,18.24,83000.0
2009-07-07 14:00:00,18.24,18.32,18.24,18.32,40200.0,18.24,18.32,18.24,18.32,40200.0
2009-07-07 14:30:00,18.31,18.33,18.25,18.29,63200.0,18.31,18.33,18.25,18.29,63200.0
2009-07-07 15:00:00,18.28,18.37,18.23,18.34,173300.0,18.28,18.37,18.23,18.34,173300.0
2009-07-07 15:30:00,18.34,18.35,18.2,18.2,243600.0,18.34,18.35,18.2,18.2,243600.0
2009-07-08 09:30:00,18.21,18.3,17.98,17.98,150000.0,18.21,18.3,17.98,17.98,150000.0
2009-07-08 10:00:00,17.99,18.03,17.95,17.99,283300.0,17.99,18.03,17.95,17.99,283300.0
2009-07-08 10:30:00,17.99,18.0,17.86,17.88,166400.0,17.99,18.0,17.86,17.88,166400.0
2009-07-08 11:00:00,17.87,17.94,17.86,17.89,231400.0,17.87,17.94,17.86,17.89,231400.0
2009-07-08 11:30:00,17.88,17.91,17.83,17.88,234800.0,17.88,17.91,17.83,17.88,234800.0
2009-07-08 12:00:00,17.88,17.98,17.88,17.97,227500.0,17.88,17.98,17.88,17.97,227500.0
2009-07-08 12:30:00,17.97,18.04,17.96,18.03,187900.0,17.97,18.04,17.96,18.03,187900.0
2009-07-08 13:00:00,18.03,18.12,18.01,18.11,214200.0,18.03,18.12,18.01,18.11,214200.0
2009-07-08 13:30:00,18.12,18.14,18.05,18.08,83200.0,18.12,18.14,18.05,18.08,83200.0
2009-07-08 14:00:00,18.07,18.12,18.02,18.03,191500.0,18.07,18.12,18.02,18.03,191500.0
2009-07-08 14:30:00,18.03,18.12,17.98,18.11,127800.0,18.03,18.12,17.98,18.11,127800.0
2009-07-08 15:00:00,18.12,18.19,18.1,18.17,125900.0,18.12,18.19,18.1,18.17,125900.0
2009-07-08 15:30:00,18.17,18.31,18.17,18.25,248300.0,18.17,18.31,18.17,18.25,248300.0
2009-07-09 09:30:00,18.27,18.44,18.26,18.35,52600.0,18.27,18.44,18.26,18.35,52600.0
2009-07-09 10:00:00,18.35,18.52,18.34,18.51,109700.0,18.35,18.52,18.34,18.51,109700.0
2009-07-09 10:30:00,18.51,18.57,18.46,18.52,88600.0,18.51,18.57,18.46,18.52,88600.0
2009-07-09 11:00:00,18.52,18.52,18.39,18.42,90600.0,18.52,18.52,18.39,18.42,90600.0
2009-07-09 11:30:00,18.41,18.53,18.41,18.48,61200.0,18.41,18.53,18.41,18.48,61200.0
2009-07-09 12:00:00,18.48,18.52,18.46,18.5,60100.0,18.48,18.52,18.46,18.5,60100.0
2009-07-09 12:30:00,18.51,18.56,18.49,18.55,39000.0,18.51,18.56,18.49,18.55,39000.0
2009-07-09 13:00:00,18.56,18.58,18.49,18.57,126500.0,18.56,18.58,18.49,18.57,126500.0
2009-07-09 13:30:00,18.57,18.57,18.5,18.51,59300.0,18.57,18.57,18.5,18.51,59300.0
2009-07-09 14:00:00,18.52,18.56,18.5,18.55,68100.0,18.52,18.56,18.5,18.55,68100.0
2009-07-09 14:30:00,18.55,18.57,18.54,18.55,55500.0,18.55,18.57,18.54,18.55,55500.0
2009-07-09 15:00:00,18.55,18.56,18.49,18.53,82800.0,18.55,18.56,18.49,18.53,82800.0
2009-07-09 15:30:00,18.52,18.55,18.47,18.55,268700.0,18.52,18.55,18.47,18.55,268700.0
2009-07-10 09:30:00,18.47,18.64,18.34,18.57,50000.0,18.47,18.64,18.34,18.57,50000.0
2009-07-10 10:00:00,18.58,18.69,18.57,18.67,88000.0,18.58,18.69,18.57,18.67,88000.0
2009-07-10 10:30:00,18.67,18.69,18.61,18.65,64400.0,18.67,18.69,18.61,18.65,64400.0
2009-07-10 11:00:00,18.66,18.66,18.48,18.52,53400.0,18.66,18.66,18.48,18.52,53400.0
2009-07-10 11:30:00,18.52,18.54,18.5,18.5,32200.0,18.52,18.54,18.5,18.5,32200.0
2009-07-10 12:00:00,18.5,18.54,18.5,18.51,31500.0,18.5,18.54,18.5,18.51,31500.0
2009-07-10 12:30:00,18.51,18.58,18.51,18.52,41600.0,18.51,18.58,18.51,18.52,41600.0
2009-07-10 13:00:00,18.52,18.52,18.48,18.49,55300.0,18.52,18.52,18.48,18.49,55300.0
2009-07-10 13:30:00,18.49,18.54,18.47,18.5,49100.0,18.49,18.54,18.47,18.5,49100.0
2009-07-10 14:00:00,18.5,18.52,18.48,18.5,57000.0,18.5,18.52,18.48,18.5,57000.0
2009-07-10 14:30:00,18.5,18.54,18.49,18.49,54500.0,18.5,18.54,18.49,18.49,54500.0
2009-07-10 15:00:00,18.49,18.54,18.49,18.52,44900.0,18.49,18.54,18.49,18.52,44900.0
2009-07-10 15:30:00,18.52,18.57,18.49,18.53,137800.0,18.52,18.57,18.49,18.53,137800.0
2009-07-13 09:30:00,18.51,18.54,18.3,18.3,59500.0,18.51,18.54,18.3,18.3,59500.0
2009-07-13 10:00:00,18.3,18.42,18.21,18.36,68200.0,18.3,18.42,18.21,18.36,68200.0
2009-07-13 10:30:00,18.37,18.59,18.37,18.58,65400.0,18.37,18.59,18.37,18.58,65400.0
2009-07-13 11:00:00,18.58,18.58,18.5,18.53,33800.0,18.58,18.58,18.5,18.53,33800.0
2009-07-13 11:30:00,18.54,18.7,18.54,18.67,51700.0,18.54,18.7,18.54,18.67,51700.0
2009-07-13 12:00:00,18.67,18.68,18.59,18.6,27300.0,18.67,18.68,18.59,18.6,27300.0
2009-07-13 12:30:00,18.59,18.63,18.57,18.57,49400.0,18.59,18.63,18.57,18.57,49400.0
2009-07-13 13:00:00,18.57,18.62,18.56,18.58,100400.0,18.57,18.62,18.56,18.58,100400.0
2009-07-13 13:30:00,18.58,18.59,18.54,18.56,58600.0,18.58,18.59,18.54,18.56,58600.0
2009-07-13 14:00:00,18.56,18.64,18.54,18.6,104100.0,18.56,18.64,18.54,18.6,104100.0
2009-07-13 14:30:00,18.61,18.66,18.57,18.64,178300.0,18.61,18.66,18.57,18.64,178300.0
2009-07-13 15:00:00,18.64,18.65,18.58,18.59,126600.0,18.64,18.65,18.58,18.59,126600.0
2009-07-13 15:30:00,18.59,18.67,18.57,18.67,185700.0,18.59,18.67,18.57,18.67,185700.0
2009-07-14 09:30:00,18.67,18.7,18.49,18.52,33800.0,18.67,18.7,18.49,18.52,33800.0
2009-07-14 10:00:00,18.52,18.59,18.51,18.57,60300.0,18.52,18.59,18.51,18.57,60300.0
2009-07-14 10:30:00,18.57,18.7,18.57,18.65,111400.0,18.57,18.7,18.57,18.65,111400.0
2009-07-14 11:00:00,18.65,18.7,18.63,18.7,44500.0,18.65,18.7,18.63,18.7,44500.0
2009-07-14 11:30:00,18.71,18.73,18.66,18.72,88200.0,18.71,18.73,18.66,18.72,88200.0
2009-07-14 12:00:00,18.72,18.75,18.7,18.73,62000.0,18.72,18.75,18.7,18.73,62000.0
2009-07-14 12:30:00,18.73,18.77,18.73,18.73,45300.0,18.73,18.77,18.73,18.73,45300.0
2009-07-14 13:00:00,18.74,18.74,18.7,18.73,42600.0,18.74,18.74,18.7,18.73,42600.0
2009-07-14 13:30:00,18.73,18.73,18.69,18.71,51200.0,18.73,18.73,18.69,18.71,51200.0
2009-07-14 14:00:00,18.7,18.77,18.69,18.71,102800.0,18.7,18.77,18.69,18.71,102800.0
2009-07-14 14:30:00,18.71,18.77,18.69,18.77,156100.0,18.71,18.77,18.69,18.77,156100.0
2009-07-14 15:00:00,18.76,18.78,18.73,18.77,125700.0,18.76,18.78,18.73,18.77,125700.0
2009-07-14 15:30:00,18.77,18.78,18.73,18.75,262800.0,18.77,18.78,18.73,18.75,262800.0
2009-07-15 09:30:00,19.22,19.39,19.02,19.35,121300.0,19.22,19.39,19.02,19.35,121300.0
2009-07-15 10:00:00,19.35,19.46,19.33,19.39,148900.0,19.35,19.46,19.33,19.39,148900.0
2009-07-15 10:30:00,19.39,19.43,19.35,19.36,106400.0,19.39,19.43,19.35,19.36,106400.0
2009-07-15 11:00:00,19.37,19.43,19.34,19.36,66400.0,19.37,19.43,19.34,19.36,66400.0
2009-07-15 11:30:00,19.36,19.39,19.33,19.35,35000.0,19.36,19.39,19.33,19.35,35000.0
2009-07-15 12:00:00,19.35,19.35,19.28,19.3,94900.0,19.35,19.35,19.28,19.3,94900.0
2009-07-15 12:30:00,19.3,19.31,19.26,19.26,21900.0,19.3,19.31,19.26,19.26,21900.0
2009-07-15 13:00:00,19.26,19.27,19.24,19.26,26200.0,19.26,19.27,19.24,19.26,26200.0
2009-07-15 13:30:00,19.27,19.35,19.27,19.33,43900.0,19.27,19.35,19.27,19.33,43900.0
2009-07-15 14:00:00,19.33,19.45,19.32,19.44,169900.0,19.33,19.45,19.32,19.44,169900.0
2009-07-15 14:30:00,19.44,19.47,19.4,19.44,146700.0,19.44,19.47,19.4,19.44,146700.0
2009-07-15 15:00:00,19.44,19.48,19.4,19.4,133700.0,19.44,19.48,19.4,19.4,133700.0
2009-07-15 15:30:00,19.41,19.49,19.39,19.46,215900.0,19.41,19.49,19.39,19.46,215900.0
2009-07-16 09:30:00,19.38,19.61,19.33,19.56,63000.0,19.38,19.61,19.33,19.56,63000.0
2009-07-16 10:00:00,19.55,19.59,19.47,19.55,87400.0,19.55,19.59,19.47,19.55,87400.0
2009-07-16 10:30:00,19.56,19.59,19.5,19.5,35700.0,19.56,19.59,19.5,19.5,35700.0
2009-07-16 11:00:00,19.5,19.53,19.43,19.44,14300.0,19.5,19.53,19.43,19.44,14300.0
2009-07-16 11:30:00,19.44,19.45,19.41,19.45,24400.0,19.44,19.45,19.41,19.45,24400.0
2009-07-16 12:00:00,19.45,19.49,19.44,19.44,35400.0,19.45,19.49,19.44,19.44,35400.0
2009-07-16 12:30:00,19.44,19.45,19.38,19.38,27500.0,19.44,19.45,19.38,19.38,27500.0
2009-07-16 13:00:00,19.38,19.4,19.37,19.38,72800.0,19.38,19.4,19.37,19.38,72800.0
2009-07-16 13:30:00,19.38,19.46,19.36,19.44,56900.0,19.38,19.46,19.36,19.44,56900.0
2009-07-16 14:00:00,19.45,19.48,19.43,19.48,60900.0,19.45,19.48,19.43,19.48,60900.0
2009-07-16 14:30:00,19.48,19.58,19.47,19.56,49400.0,19.48,19.58,19.47,19.56,49400.0
2009-07-16 15:00:00,19.56,19.59,19.53,19.58,61400.0,19.56,19.59,19.53,19.58,61400.0
2009-07-16 15:30:00,19.59,19.64,19.56,19.61,122200.0,19.59,19.64,19.56,19.61,122200.0
2009-07-17 09:30:00,19.65,19.65,19.43,19.44,69000.0,19.65,19.65,19.43,19.44,69000.0
2009-07-17 10:00:00,19.43,19.44,19.33,19.39,74900.0,19.43,19.44,19.33,19.39,74900.0
2009-07-17 10:30:00,19.39,19.44,19.34,19.34,44600.0,19.39,19.44,19.34,19.34,44600.0
2009-07-17 11:00:00,19.34,19.35,19.32,19.34,45900.0,19.34,19.35,19.32,19.34,45900.0
2009-07-17 11:30:00,19.33,19.34,19.32,19.34,23300.0,19.33,19.34,19.32,19.34,23300.0
2009-07-17 12:00:00,19.33,19.42,19.33,19.39,26600.0,19.33,19.42,19.33,19.39,26600.0
2009-07-17 12:30:00,19.39,19.47,19.39,19.46,37300.0,19.39,19.47,19.39,19.46,37300.0
2009-07-17 13:00:00,19.46,19.5,19.45,19.5,71100.0,19.46,19.5,19.45,19.5,71100.0
2009-07-17 13:30:00,19.5,19.53,19.49,19.52,28400.0,19.5,19.53,19.49,19.52,28400.0
2009-07-17 14:00:00,19.51,19.52,19.45,19.48,88900.0,19.51,19.52,19.45,19.48,88900.0
2009-07-17 14:30:00,19.49,19.5,19.46,19.49,48100.0,19.49,19.5,19.46,19.49,48100.0
2009-07-17 15:00:00,19.48,19.49,19.46,19.46,41200.0,19.48,19.49,19.46,19.46,41200.0
2009-07-17 15:30:00,19.46,19.53,19.44,19.53,273700.0,19.46,19.53,19.44,19.53,273700.0
2009-07-20 09:30:00,19.61,19.68,19.51,19.53,121500.0,19.61,19.68,19.51,19.53,121500.0
2009-07-20 10:00:00,19.53,19.64,19.47,19.47,89300.0,19.53,19.64,19.47,19.47,89300.0
2009-07-20 10:30:00,19.48,19.5,19.41,19.48,37800.0,19.48,19.5,19.41,19.48,37800.0
2009-07-20 11:00:00,19.48,19.49,19.41,19.42,23800.0,19.48,19.49,19.41,19.42,23800.0
2009-07-20 11:30:00,19.42,19.44,19.37,19.4,37900.0,19.42,19.44,19.37,19.4,37900.0
2009-07-20 12:00:00,19.39,19.42,19.39,19.4,24300.0,19.39,19.42,19.39,19.4,24300.0
2009-07-20 12:30:00,19.41,19.43,19.39,19.4,31100.0,19.41,19.43,19.39,19.4,31100.0
2009-07-20 13:00:00,19.41,19.46,19.4,19.44,31100.0,19.41,19.46,19.4,19.44,31100.0
2009-07-20 13:30:00,19.43,19.48,19.4,19.47,49600.0,19.43,19.48,19.4,19.47,49600.0
2009-07-20 14:00:00,19.47,19.5,19.43,19.43,33500.0,19.47,19.5,19.43,19.43,33500.0
2009-07-20 14:30:00,19.43,19.47,19.42,19.47,33100.0,19.43,19.47,19.42,19.47,33100.0
2009-07-20 15:00:00,19.46,19.55,19.46,19.49,74400.0,19.46,19.55,19.46,19.49,74400.0
2009-07-20 15:30:00,19.49,19.49,19.42,19.44,191300.0,19.49,19.49,19.42,19.44,191300.0
2009-07-21 09:30:00,19.5,19.58,19.36,19.39,90500.0,19.5,19.58,19.36,19.39,90500.0
2009-07-21 10:00:00,19.39,19.41,19.32,19.38,50500.0,19.39,19.41,19.32,19.38,50500.0
2009-07-21 10:30:00,19.38,19.45,19.36,19.43,61500.0,19.38,19.45,19.36,19.43,61500.0
2009-07-21 11:00:00,19.44,19.5,19.43,19.48,25200.0,19.44,19.5,19.43,19.48,25200.0
2009-07-21 11:30:00,19.47,19.47,19.34,19.34,35400.0,19.47,19.47,19.34,19.34,35400.0
2009-07-21 12:00:00,19.34,19.42,19.33,19.4,27800.0,19.34,19.42,19.33,19.4,27800.0
2009-07-21 12:30:00,19.41,19.42,19.32,19.37,51400.0,19.41,19.42,19.32,19.37,51400.0
2009-07-21 13:00:00,19.36,19.39,19.3,19.39,36300.0,19.36,19.39,19.3,19.39,36300.0
2009-07-21 13:30:00,19.39,19.49,19.39,19.47,86500.0,19.39,19.49,19.39,19.47,86500.0
2009-07-21 14:00:00,19.48,19.5,19.44,19.47,37300.0,19.48,19.5,19.44,19.47,37300.0
2009-07-21 14:30:00,19.48,19.5,19.45,19.49,59100.0,19.48,19.5,19.45,19.49,59100.0
2009-07-21 15:00:00,19.49,19.52,19.49,19.5,36900.0,19.49,19.52,19.49,19.5,36900.0
2009-07-21 15:30:00,19.5,19.75,19.49,19.59,171800.0,19.5,19.75,19.49,19.59,171800.0
2009-07-22 09:30:00,19.46,19.8,19.42,19.7,131400.0,19.46,19.8,19.42,19.7,131400.0
2009-07-22 10:00:00,19.7,19.79,19.65,19.65,82200.0,19.7,19.79,19.65,19.65,82200.0
2009-07-22 10:30:00,19.65,19.73,19.65,19.69,44600.0,19.65,19.73,19.65,19.69,44600.0
2009-07-22 11:00:00,19.7,19.72,19.67,19.68,37000.0,19.7,19.72,19.67,19.68,37000.0
2009-07-22 11:30:00,19.67,19.7,19.66,19.68,164600.0,19.67,19.7,19.66,19.68,164600.0
2009-07-22 12:00:00,19.69,19.81,19.68,19.81,70300.0,19.69,19.81,19.68,19.81,70300.0
2009-07-22 12:30:00,19.81,19.84,19.78,19.78,62200.0,19.81,19.84,19.78,19.78,62200.0
2009-07-22 13:00:00,19.78,19.83,19.76,19.8,58900.0,19.78,19.83,19.76,19.8,58900.0
2009-07-22 13:30:00,19.8,19.8,19.74,19.79,50000.0,19.8,19.8,19.74,19.79,50000.0
2009-07-22 14:00:00,19.78,19.81,19.73,19.77,35600.0,19.78,19.81,19.73,19.77,35600.0
2009-07-22 14:30:00,19.76,19.76,19.72,19.74,80900.0,19.76,19.76,19.72,19.74,80900.0
2009-07-22 15:00:00,19.74,19.75,19.68,19.73,123500.0,19.74,19.75,19.68,19.73,123500.0
2009-07-22 15:30:00,19.73,19.75,19.7,19.72,210300.0,19.73,19.75,19.7,19.72,210300.0
2009-07-23 09:30:00,19.76,19.76,19.56,19.69,60800.0,19.76,19.76,19.56,19.69,60800.0
2009-07-23 10:00:00,19.71,19.86,19.66,19.83,80600.0,19.71,19.86,19.66,19.83,80600.0
2009-07-23 10:30:00,19.83,19.91,19.81,19.88,79100.0,19.83,19.91,19.81,19.88,79100.0
2009-07-23 11:00:00,19.88,20.04,19.88,20.02,64800.0,19.88,20.04,19.88,20.02,64800.0
2009-07-23 11:30:00,20.01,20.04,19.91,19.91,38400.0,20.01,20.04,19.91,19.91,38400.0
2009-07-23 12:00:00,19.92,20.02,19.92,20.01,56400.0,19.92,20.02,19.92,20.01,56400.0
2009-07-23 12:30:00,20.01,20.07,19.96,20.06,46600.0,20.01,20.07,19.96,20.06,46600.0
2009-07-23 13:00:00,20.06,20.06,19.96,20.0,56100.0,20.06,20.06,19.96,20.0,56100.0
2009-07-23 13:30:00,20.0,20.01,19.9,19.91,70500.0,20.0,20.01,19.9,19.91,70500.0
2009-07-23 14:00:00,19.92,19.95,19.92,19.94,44600.0,19.92,19.95,19.92,19.94,44600.0
2009-07-23 14:30:00,19.94,19.95,19.9,19.92,150200.0,19.94,19.95,19.9,19.92,150200.0
2009-07-23 15:00:00,19.92,19.96,19.89,19.9,119700.0,19.92,19.96,19.89,19.9,119700.0
2009-07-23 15:30:00,19.89,19.89,19.81,19.86,213500.0,19.89,19.89,19.81,19.86,213500.0
2009-07-24 09:30:00,19.95,20.65,19.61,19.63,94000.0,19.95,20.65,19.61,19.63,94000.0
2009-07-24 10:00:00,19.62,19.7,19.58,19.7,108400.0,19.62,19.7,19.58,19.7,108400.0
2009-07-24 10:30:00,19.73,19.78,19.64,19.65,52100.0,19.73,19.78,19.64,19.65,52100.0
2009-07-24 11:00:00,19.64,19.65,19.56,19.59,68900.0,19.64,19.65,19.56,19.59,68900.0
2009-07-24 11:30:00,19.59,19.62,19.52,19.57,82000.0,19.59,19.62,19.52,19.57,82000.0
2009-07-24 12:00:00,19.58,19.6,19.53,19.58,44500.0,19.58,19.6,19.53,19.58,44500.0
2009-07-24 12:30:00,19.58,19.59,19.52,19.52,36600.0,19.58,19.59,19.52,19.52,36600.0
2009-07-24 13:00:00,19.53,19.61,19.51,19.6,51600.0,19.53,19.61,19.51,19.6,51600.0
2009-07-24 13:30:00,19.61,19.66,19.57,19.58,85700.0,19.61,19.66,19.57,19.58,85700.0
2009-07-24 14:00:00,19.57,19.61,19.57,19.58,35400.0,19.57,19.61,19.57,19.58,35400.0
2009-07-24 14:30:00,19.58,19.63,19.55,19.62,67900.0,19.58,19.63,19.55,19.62,67900.0
2009-07-24 15:00:00,19.61,19.63,19.57,19.6,106000.0,19.61,19.63,19.57,19.6,106000.0
2009-07-24 15:30:00,19.6,19.66,19.57,19.66,204600.0,19.6,19.66,19.57,19.66,204600.0
2009-07-27 09:30:00,19.73,19.73,19.48,19.49,72600.0,19.73,19.73,19.48,19.49,72600.0
2009-07-27 10:00:00,19.49,19.55,19.38,19.52,132600.0,19.49,19.55,19.38,19.52,132600.0
2009-07-27 10:30:00,19.51,19.56,19.47,19.5,44900.0,19.51,19.56,19.47,19.5,44900.0
2009-07-27 11:00:00,19.49,19.51,19.47,19.51,45700.0,19.49,19.51,19.47,19.51,45700.0
2009-07-27 11:30:00,19.5,19.57,19.46,19.47,58000.0,19.5,19.57,19.46,19.47,58000.0
2009-07-27 12:00:00,19.47,19.51,19.41,19.5,78300.0,19.47,19.51,19.41,19.5,78300.0
2009-07-27 12:30:00,19.5,19.54,19.49,19.52,29500.0,19.5,19.54,19.49,19.52,29500.0
2009-07-27 13:00:00,19.53,19.56,19.5,19.51,92200.0,19.53,19.56,19.5,19.51,92200.0
2009-07-27 13:30:00,19.51,19.58,19.47,19.55,139100.0,19.51,19.58,19.47,19.55,139100.0
2009-07-27 14:00:00,19.56,19.63,19.56,19.6,41600.0,19.56,19.63,19.56,19.6,41600.0
2009-07-27 14:30:00,19.6,19.68,19.6,19.64,66200.0,19.6,19.68,19.6,19.64,66200.0
2009-07-27 15:00:00,19.64,19.65,19.58,19.62,55200.0,19.64,19.65,19.58,19.62,55200.0
2009-07-27 15:30:00,19.6,19.65,19.55,19.62,216600.0,19.6,19.65,19.55,19.62,216600.0
2009-07-28 09:30:00,19.48,19.67,19.48,19.65,53800.0,19.48,19.67,19.48,19.65,53800.0
2009-07-28 10:00:00,19.63,19.63,19.44,19.54,59100.0,19.63,19.63,19.44,19.54,59100.0
2009-07-28 10:30:00,19.53,19.56,19.5,19.55,101800.0,19.53,19.56,19.5,19.55,101800.0
2009-07-28 11:00:00,19.55,19.58,19.49,19.56,56100.0,19.55,19.58,19.49,19.56,56100.0
2009-07-28 11:30:00,19.55,19.56,19.51,19.55,48400.0,19.55,19.56,19.51,19.55,48400.0
2009-07-28 12:00:00,19.55,19.6,19.53,19.53,51600.0,19.55,19.6,19.53,19.53,51600.0
2009-07-28 12:30:00,19.53,19.57,19.53,19.56,17400.0,19.53,19.57,19.53,19.56,17400.0
2009-07-28 13:00:00,19.56,19.68,19.52,19.64,52700.0,19.56,19.68,19.52,19.64,52700.0
2009-07-28 13:30:00,19.65,19.72,19.65,19.68,57700.0,19.65,19.72,19.65,19.68,57700.0
2009-07-28 14:00:00,19.67,19.73,19.59,19.73,182300.0,19.67,19.73,19.59,19.73,182300.0
2009-07-28 14:30:00,19.73,19.82,19.73,19.82,95000.0,19.73,19.82,19.73,19.82,95000.0
2009-07-28 15:00:00,19.81,19.85,19.81,19.82,81200.0,19.81,19.85,19.81,19.82,81200.0
2009-07-28 15:30:00,19.82,19.84,19.79,19.83,213800.0,19.82,19.84,19.79,19.83,213800.0
2009-07-29 09:30:00,19.73,19.83,19.66,19.77,68300.0,19.73,19.83,19.66,19.77,68300.0
2009-07-29 10:00:00,19.77,19.81,19.72,19.8,125400.0,19.77,19.81,19.72,19.8,125400.0
2009-07-29 10:30:00,19.8,19.85,19.76,19.8,151200.0,19.8,19.85,19.76,19.8,151200.0
2009-07-29 11:00:00,19.8,19.83,19.72,19.73,69700.0,19.8,19.83,19.72,19.73,69700.0
2009-07-29 11:30:00,19.74,19.77,19.73,19.76,47900.0,19.74,19.77,19.73,19.76,47900.0
2009-07-29 12:00:00,19.75,19.8,19.75,19.79,45300.0,19.75,19.8,19.75,19.79,45300.0
2009-07-29 12:30:00,19.8,19.82,19.78,19.82,29800.0,19.8,19.82,19.78,19.82,29800.0
2009-07-29 13:00:00,19.81,19.82,19.74,19.75,61900.0,19.81,19.82,19.74,19.75,61900.0
2009-07-29 13:30:00,19.74,19.82,19.72,19.82,56100.0,19.74,19.82,19.72,19.82,56100.0
2009-07-29 14:00:00,19.82,19.83,19.79,19.82,48500.0,19.82,19.83,19.79,19.82,48500.0
2009-07-29 14:30:00,19.82,19.84,19.79,19.82,57600.0,19.82,19.84,19.79,19.82,57600.0
2009-07-29 15:00:00,19.83,19.86,19.81,19.83,55700.0,19.83,19.86,19.81,19.83,55700.0
2009-07-29 15:30:00,19.83,19.88,19.81,19.85,187900.0,19.83,19.88,19.81,19.85,187900.0
2009-07-30 09:30:00,20.04,20.11,19.94,20.08,158100.0,20.04,20.11,19.94,20.08,158100.0
2009-07-30 10:00:00,20.09,20.23,20.08,20.14,87200.0,20.09,20.23,20.08,20.14,87200.0
2009-07-30 10:30:00,20.14,20.22,20.14,20.15,61200.0,20.14,20.22,20.14,20.15,61200.0
2009-07-30 11:00:00,20.16,20.26,20.14,20.22,143500.0,20.16,20.26,20.14,20.22,143500.0
2009-07-30 11:30:00,20.21,20.28,20.05,20.05,137900.0,20.21,20.28,20.05,20.05,137900.0
2009-07-30 12:00:00,20.05,20.12,20.04,20.12,34000.0,20.05,20.12,20.04,20.12,34000.0
2009-07-30 12:30:00,20.11,20.16,20.1,20.11,90700.0,20.11,20.16,20.1,20.11,90700.0
2009-07-30 13:00:00,20.11,20.19,20.11,20.13,43200.0,20.11,20.19,20.11,20.13,43200.0
2009-07-30 13:30:00,20.13,20.18,20.12,20.12,45400.0,20.13,20.18,20.12,20.12,45400.0
2009-07-30 14:00:00,20.12,20.13,20.07,20.1,92800.0,20.12,20.13,20.07,20.1,92800.0
2009-07-30 14:30:00,20.1,20.14,20.08,20.08,103200.0,20.1,20.14,20.08,20.08,103200.0
2009-07-30 15:00:00,20.09,20.12,20.08,20.09,100100.0,20.09,20.12,20.08,20.09,100100.0
2009-07-30 15:30:00,20.08,20.09,19.94,19.96,183600.0,20.08,20.09,19.94,19.96,183600.0
2009-07-31 09:30:00,19.93,20.15,19.9,20.13,64200.0,19.93,20.15,19.9,20.13,64200.0
2009-07-31 10:00:00,20.11,20.14,20.09,20.1,104500.0,20.11,20.14,20.09,20.1,104500.0
2009-07-31 10:30:00,20.1,20.11,20.03,20.05,40100.0,20.1,20.11,20.03,20.05,40100.0
2009-07-31 11:00:00,20.05,20.12,20.04,20.12,38100.0,20.05,20.12,20.04,20.12,38100.0
2009-07-31 11:30:00,20.11,20.14,20.1,20.11,39100.0,20.11,20.14,20.1,20.11,39100.0
2009-07-31 12:00:00,20.11,20.14,20.1,20.11,39800.0,20.11,20.14,20.1,20.11,39800.0
2009-07-31 12:30:00,20.11,20.12,20.09,20.1,79900.0,20.11,20.12,20.09,20.1,79900.0
2009-07-31 13:00:00,20.09,20.11,20.06,20.1,68100.0,20.09,20.11,20.06,20.1,68100.0
2009-07-31 13:30:00,20.1,20.11,20.05,20.06,56300.0,20.1,20.11,20.05,20.06,56300.0
2009-07-31 14:00:00,20.06,20.12,20.05,20.09,62900.0,20.06,20.12,20.05,20.09,62900.0
2009-07-31 14:30:00,20.09,20.09,20.04,20.05,61700.0,20.09,20.09,20.04,20.05,61700.0
2009-07-31 15:00:00,20.05,20.08,20.03,20.05,52800.0,20.05,20.08,20.03,20.05,52800.0
2009-07-31 15:30:00,20.05,20.06,19.93,19.99,327100.0,20.05,20.06,19.93,19.99,327100.0
2009-08-03 09:30:00,19.92,19.98,19.53,19.74,203000.0,19.92,19.98,19.53,19.74,203000.0
2009-08-03 10:00:00,19.75,19.91,19.72,19.76,158700.0,19.75,19.91,19.72,19.76,158700.0
2009-08-03 10:30:00,19.78,19.87,19.78,19.8,52100.0,19.78,19.87,19.78,19.8,52100.0
2009-08-03 11:00:00,19.8,19.93,19.8,19.9,104700.0,19.8,19.93,19.8,19.9,104700.0
2009-08-03 11:30:00,19.91,20.0,19.9,20.0,51400.0,19.91,20.0,19.9,20.0,51400.0
2009-08-03 12:00:00,20.01,20.02,19.97,19.99,43900.0,20.01,20.02,19.97,19.99,43900.0
2009-08-03 12:30:00,19.99,20.0,19.95,20.0,42900.0,19.99,20.0,19.95,20.0,42900.0
2009-08-03 13:00:00,20.0,20.04,20.0,20.03,48200.0,20.0,20.04,20.0,20.03,48200.0
2009-08-03 13:30:00,20.04,20.05,20.01,20.02,43300.0,20.04,20.05,20.01,20.02,43300.0
2009-08-03 14:00:00,20.01,20.06,19.99,20.05,70600.0,20.01,20.06,19.99,20.05,70600.0
2009-08-03 14:30:00,20.05,20.09,20.0,20.02,82800.0,20.05,20.09,20.0,20.02,82800.0
2009-08-03 15:00:00,20.02,20.09,20.0,20.07,118800.0,20.02,20.09,20.0,20.07,118800.0
2009-08-03 15:30:00,20.05,20.08,20.0,20.06,312500.0,20.05,20.08,20.0,20.06,312500.0
2009-08-04 09:30:00,19.93,20.18,19.93,20.15,50000.0,19.93,20.18,19.93,20.15,50000.0
2009-08-04 10:00:00,20.15,20.19,20.05,20.07,37900.0,20.15,20.19,20.05,20.07,37900.0
2009-08-04 10:30:00,20.07,20.16,20.05,20.14,38600.0,20.07,20.16,20.05,20.14,38600.0
2009-08-04 11:00:00,20.14,20.21,20.14,20.21,28400.0,20.14,20.21,20.14,20.21,28400.0
2009-08-04 11:30:00,20.21,20.27,20.2,20.27,42800.0,20.21,20.27,20.2,20.27,42800.0
2009-08-04 12:00:00,20.27,20.27,20.21,20.22,24000.0,20.27,20.27,20.21,20.22,24000.0
2009-08-04 12:30:00,20.21,20.3,20.21,20.3,29200.0,20.21,20.3,20.21,20.3,29200.0
2009-08-04 13:00:00,20.3,20.3,20.24,20.28,26200.0,20.3,20.3,20.24,20.28,26200.0
2009-08-04 13:30:00,20.28,20.3,20.18,20.2,53200.0,20.28,20.3,20.18,20.2,53200.0
2009-08-04 14:00:00,20.19,20.24,20.18,20.24,26500.0,20.19,20.24,20.18,20.24,26500.0
2009-08-04 14:30:00,20.23,20.26,20.17,20.19,46800.0,20.23,20.26,20.17,20.19,46800.0
2009-08-04 15:00:00,20.18,20.21,20.15,20.18,68700.0,20.18,20.21,20.15,20.18,68700.0
2009-08-04 15:30:00,20.18,20.21,20.15,20.21,100000.0,20.18,20.21,20.15,20.21,100000.0
2009-08-05 09:30:00,20.16,20.21,19.95,19.99,66300.0,20.16,20.21,19.95,19.99,66300.0
2009-08-05 10:00:00,20.0,20.0,19.76,19.77,182000.0,20.0,20.0,19.76,19.77,182000.0
2009-08-05 10:30:00,19.77,19.78,19.68,19.75,98000.0,19.77,19.78,19.68,19.75,98000.0
2009-08-05 11:00:00,19.76,19.84,19.7,19.7,85100.0,19.76,19.84,19.7,19.7,85100.0
2009-08-05 11:30:00,19.7,19.75,19.68,19.71,24300.0,19.7,19.75,19.68,19.71,24300.0
2009-08-05 12:00:00,19.71,19.72,19.65,19.65,35600.0,19.71,19.72,19.65,19.65,35600.0
2009-08-05 12:30:00,19.65,19.66,19.6,19.63,57800.0,19.65,19.66,19.6,19.63,57800.0
2009-08-05 13:00:00,19.64,19.75,19.59,19.73,60800.0,19.64,19.75,19.59,19.73,60800.0
2009-08-05 13:30:00,19.74,19.74,19.67,19.68,38900.0,19.74,19.74,19.67,19.68,38900.0
2009-08-05 14:00:00,19.69,19.71,19.67,19.67,36000.0,19.69,19.71,19.67,19.67,36000.0
2009-08-05 14:30:00,19.67,19.74,19.66,19.7,57300.0,19.67,19.74,19.66,19.7,57300.0
2009-08-05 15:00:00,19.71,19.78,19.68,19.76,94400.0,19.71,19.78,19.68,19.76,94400.0
2009-08-05 15:30:00,19.76,19.76,19.66,19.7,178300.0,19.76,19.76,19.66,19.7,178300.0
2009-08-06 09:30:00,19.73,19.83,19.49,19.51,301200.0,19.73,19.83,19.49,19.51,301200.0
2009-08-06 10:00:00,19.52,19.7,19.52,19.6,40100.0,19.52,19.7,19.52,19.6,40100.0
2009-08-06 10:30:00,19.6,19.7,19.59,19.68,28200.0,19.6,19.7,19.59,19.68,28200.0
2009-08-06 11:00:00,19.67,19.8,19.67,19.67,49800.0,19.67,19.8,19.67,19.67,49800.0
2009-08-06 11:30:00,19.67,19.68,19.59,19.59,32700.0,19.67,19.68,19.59,19.59,32700.0
2009-08-06 12:00:00,19.6,19.6,19.53,19.58,25700.0,19.6,19.6,19.53,19.58,25700.0
2009-08-06 12:30:00,19.58,19.63,19.57,19.61,32900.0,19.58,19.63,19.57,19.61,32900.0
2009-08-06 13:00:00,19.62,19.68,19.62,19.67,24400.0,19.62,19.68,19.62,19.67,24400.0
2009-08-06 13:30:00,19.68,19.7,19.64,19.65,38900.0,19.68,19.7,19.64,19.65,38900.0
2009-08-06 14:00:00,19.65,19.66,19.59,19.65,75700.0,19.65,19.66,19.59,19.65,75700.0
2009-08-06 14:30:00,19.64,19.64,19.61,19.63,54000.0,19.64,19.64,19.61,19.63,54000.0
2009-08-06 15:00:00,19.63,19.71,19.62,19.7,65200.0,19.63,19.71,19.62,19.7,65200.0
2009-08-06 15:30:00,19.69,19.7,19.61,19.61,189000.0,19.69,19.7,19.61,19.61,189000.0
2009-08-07 09:30:00,19.83,19.97,19.73,19.78,33800.0,19.83,19.97,19.73,19.78,33800.0
2009-08-07 10:00:00,19.77,19.8,19.71,19.8,54300.0,19.77,19.8,19.71,19.8,54300.0
2009-08-07 10:30:00,19.8,19.94,19.8,19.92,43600.0,19.8,19.94,19.8,19.92,43600.0
2009-08-07 11:00:00,19.92,19.98,19.92,19.97,20400.0,19.92,19.98,19.92,19.97,20400.0
2009-08-07 11:30:00,19.97,20.01,19.94,19.98,21200.0,19.97,20.01,19.94,19.98,21200.0
2009-08-07 12:00:00,19.98,19.99,19.95,19.97,14300.0,19.98,19.99,19.95,19.97,14300.0
2009-08-07 12:30:00,19.97,20.02,19.96,19.99,31200.0,19.97,20.02,19.96,19.99,31200.0
2009-08-07 13:00:00,20.0,20.05,19.99,20.04,27200.0,20.0,20.05,19.99,20.04,27200.0
2009-08-07 13:30:00,20.04,20.06,20.02,20.03,24900.0,20.04,20.06,20.02,20.03,24900.0
2009-08-07 14:00:00,20.03,20.04,19.99,20.03,117300.0,20.03,20.04,19.99,20.03,117300.0
2009-08-07 14:30:00,20.02,20.06,20.0,20.06,99000.0,20.02,20.06,20.0,20.06,99000.0
2009-08-07 15:00:00,20.06,20.07,20.01,20.05,74600.0,20.06,20.07,20.01,20.05,74600.0
2009-08-07 15:30:00,20.04,20.09,20.01,20.05,141500.0,20.04,20.09,20.01,20.05,141500.0
2009-08-10 09:30:00,19.88,20.01,19.77,19.98,72800.0,19.88,20.01,19.77,19.98,72800.0
2009-08-10 10:00:00,19.99,20.03,19.93,20.03,55500.0,19.99,20.03,19.93,20.03,55500.0
2009-08-10 10:30:00,20.03,20.08,20.02,20.03,46700.0,20.03,20.08,20.02,20.03,46700.0
2009-08-10 11:00:00,20.05,20.06,19.96,19.96,31100.0,20.05,20.06,19.96,19.96,31100.0
2009-08-10 11:30:00,19.97,19.98,19.91,19.93,46400.0,19.97,19.98,19.91,19.93,46400.0
2009-08-10 12:00:00,19.92,19.93,19.87,19.88,30000.0,19.92,19.93,19.87,19.88,30000.0
2009-08-10 12:30:00,19.87,19.87,19.84,19.84,25900.0,19.87,19.87,19.84,19.84,25900.0
2009-08-10 13:00:00,19.85,19.92,19.82,19.92,83000.0,19.85,19.92,19.82,19.92,83000.0
2009-08-10 13:30:00,19.92,19.93,19.91,19.92,16500.0,19.92,19.93,19.91,19.92,16500.0
2009-08-10 14:00:00,19.91,19.92,19.85,19.88,33200.0,19.91,19.92,19.85,19.88,33200.0
2009-08-10 14:30:00,19.85,19.91,19.85,19.9,46700.0,19.85,19.91,19.85,19.9,46700.0
2009-08-10 15:00:00,19.9,19.95,19.9,19.94,30300.0,19.9,19.95,19.9,19.94,30300.0
2009-08-10 15:30:00,19.95,19.95,19.89,19.93,99600.0,19.95,19.95,19.89,19.93,99600.0
2009-08-11 09:30:00,19.9,20.0,19.8,19.99,91600.0,19.9,20.0,19.8,19.99,91600.0
2009-08-11 10:00:00,19.98,19.98,19.83,19.83,52700.0,19.98,19.98,19.83,19.83,52700.0
2009-08-11 10:30:00,19.83,19.85,19.72,19.73,50700.0,19.83,19.85,19.72,19.73,50700.0
2009-08-11 11:00:00,19.73,19.78,19.71,19.76,41300.0,19.73,19.78,19.71,19.76,41300.0
2009-08-11 11:30:00,19.78,19.84,19.74,19.82,105900.0,19.78,19.84,19.74,19.82,105900.0
2009-08-11 12:00:00,19.82,19.84,19.79,19.82,19000.0,19.82,19.84,19.79,19.82,19000.0
2009-08-11 12:30:00,19.82,19.83,19.78,19.79,22800.0,19.82,19.83,19.78,19.79,22800.0
2009-08-11 13:00:00,19.79,19.82,19.78,19.8,18800.0,19.79,19.82,19.78,19.8,18800.0
2009-08-11 13:30:00,19.81,19.84,19.79,19.84,74500.0,19.81,19.84,19.79,19.84,74500.0
2009-08-11 14:00:00,19.84,19.9,19.83,19.83,29200.0,19.84,19.9,19.83,19.83,29200.0
2009-08-11 14:30:00,19.83,19.86,19.83,19.86,38800.0,19.83,19.86,19.83,19.86,38800.0
2009-08-11 15:00:00,19.85,19.89,19.84,19.87,45200.0,19.85,19.89,19.84,19.87,45200.0
2009-08-11 15:30:00,19.86,19.9,19.8,19.8,135500.0,19.86,19.9,19.8,19.8,135500.0
2009-08-12 09:30:00,19.86,20.15,19.71,20.13,108700.0,19.86,20.15,19.71,20.13,108700.0
2009-08-12 10:00:00,20.16,20.17,20.05,20.15,118500.0,20.16,20.17,20.05,20.15,118500.0
2009-08-12 10:30:00,20.15,20.25,20.13,20.24,62800.0,20.15,20.25,20.13,20.24,62800.0
2009-08-12 11:00:00,20.25,20.27,20.23,20.25,62400.0,20.25,20.27,20.23,20.25,62400.0
2009-08-12 11:30:00,20.25,20.26,20.19,20.2,50200.0,20.25,20.26,20.19,20.2,50200.0
2009-08-12 12:00:00,20.2,20.25,20.19,20.25,33700.0,20.2,20.25,20.19,20.25,33700.0
2009-08-12 12:30:00,20.25,20.31,20.24,20.3,47300.0,20.25,20.31,20.24,20.3,47300.0
2009-08-12 13:00:00,20.31,20.37,20.29,20.36,34900.0,20.31,20.37,20.29,20.36,34900.0
2009-08-12 13:30:00,20.37,20.38,20.31,20.31,37900.0,20.37,20.38,20.31,20.31,37900.0
2009-08-12 14:00:00,20.31,20.38,20.29,20.29,55700.0,20.31,20.38,20.29,20.29,55700.0
2009-08-12 14:30:00,20.3,20.46,20.26,20.45,70000.0,20.3,20.46,20.26,20.45,70000.0
2009-08-12 15:00:00,20.44,20.48,20.41,20.42,76000.0,20.44,20.48,20.41,20.42,76000.0
2009-08-12 15:30:00,20.42,20.43,20.25,20.26,180600.0,20.42,20.43,20.25,20.26,180600.0
2009-08-13 09:30:00,20.28,20.35,20.15,20.2,50100.0,20.28,20.35,20.15,20.2,50100.0
2009-08-13 10:00:00,20.21,20.38,20.2,20.33,64800.0,20.21,20.38,20.2,20.33,64800.0
2009-08-13 10:30:00,20.33,20.41,20.32,20.32,52100.0,20.33,20.41,20.32,20.32,52100.0
2009-08-13 11:00:00,20.33,20.35,20.22,20.28,47900.0,20.33,20.35,20.22,20.28,47900.0
2009-08-13 11:30:00,20.28,20.32,20.22,20.31,43800.0,20.28,20.32,20.22,20.31,43800.0
2009-08-13 12:00:00,20.32,20.45,20.31,20.44,92200.0,20.32,20.45,20.31,20.44,92200.0
2009-08-13 12:30:00,20.44,20.46,20.43,20.43,44000.0,20.44,20.46,20.43,20.43,44000.0
2009-08-13 13:00:00,20.44,20.48,20.41,20.46,65600.0,20.44,20.48,20.41,20.46,65600.0
2009-08-13 13:30:00,20.46,20.48,20.36,20.37,119800.0,20.46,20.48,20.36,20.37,119800.0
2009-08-13 14:00:00,20.38,20.38,20.32,20.34,50200.0,20.38,20.38,20.32,20.34,50200.0
2009-08-13 14:30:00,20.34,20.39,20.32,20.36,57000.0,20.34,20.39,20.32,20.36,57000.0
2009-08-13 15:00:00,20.35,20.4,20.35,20.37,39300.0,20.35,20.4,20.35,20.37,39300.0
2009-08-13 15:30:00,20.37,20.42,20.36,20.38,173900.0,20.37,20.42,20.36,20.38,173900.0
2009-08-14 09:30:00,19.96,20.34,19.96,20.12,97800.0,19.96,20.34,19.96,20.12,97800.0
2009-08-14 10:00:00,20.12,20.12,19.96,20.11,90500.0,20.12,20.12,19.96,20.11,90500.0
2009-08-14 10:30:00,20.11,20.11,19.99,20.0,83700.0,20.11,20.11,19.99,20.0,83700.0
2009-08-14 11:00:00,20.0,20.07,19.98,20.04,73700.0,20.0,20.07,19.98,20.04,73700.0
2009-08-14 11:30:00,20.03,20.04,20.02,20.02,20700.0,20.03,20.04,20.02,20.02,20700.0
2009-08-14 12:00:00,20.01,20.02,20.0,20.01,33900.0,20.01,20.02,20.0,20.01,33900.0
2009-08-14 12:30:00,20.0,20.05,20.0,20.04,35900.0,20.0,20.05,20.0,20.04,35900.0
2009-08-14 13:00:00,20.03,20.05,20.02,20.02,22400.0,20.03,20.05,20.02,20.02,22400.0
2009-08-14 13:30:00,20.02,20.03,20.02,20.03,23800.0,20.02,20.03,20.02,20.03,23800.0
2009-08-14 14:00:00,20.03,20.03,19.98,19.99,43300.0,20.03,20.03,19.98,19.99,43300.0
2009-08-14 14:30:00,19.98,20.02,19.98,20.01,34300.0,19.98,20.02,19.98,20.01,34300.0
2009-08-14 15:00:00,20.01,20.01,19.98,19.99,69300.0,20.01,20.01,19.98,19.99,69300.0
2009-08-14 15:30:00,19.99,20.13,19.98,20.1,342100.0,19.99,20.13,19.98,20.1,342100.0
2009-08-17 09:30:00,19.83,20.0,19.74,19.83,96500.0,19.83,20.0,19.74,19.83,96500.0
2009-08-17 10:00:00,19.83,19.83,19.75,19.82,70200.0,19.83,19.83,19.75,19.82,70200.0
2009-08-17 10:30:00,19.82,19.83,19.76,19.78,70200.0,19.82,19.83,19.76,19.78,70200.0
2009-08-17 11:00:00,19.79,19.82,19.74,19.79,56600.0,19.79,19.82,19.74,19.79,56600.0
2009-08-17 11:30:00,19.78,19.84,19.76,19.79,36400.0,19.78,19.84,19.76,19.79,36400.0
2009-08-17 12:00:00,19.79,19.82,19.74,19.81,52700.0,19.79,19.82,19.74,19.81,52700.0
2009-08-17 12:30:00,19.82,19.86,19.79,19.8,55700.0,19.82,19.86,19.79,19.8,55700.0
2009-08-17 13:00:00,19.8,19.81,19.79,19.79,29300.0,19.8,19.81,19.79,19.79,29300.0
2009-08-17 13:30:00,19.79,19.81,19.75,19.81,48300.0,19.79,19.81,19.75,19.81,48300.0
2009-08-17 14:00:00,19.8,19.82,19.75,19.77,76600.0,19.8,19.82,19.75,19.77,76600.0
2009-08-17 14:30:00,19.76,19.78,19.71,19.73,56300.0,19.76,19.78,19.71,19.73,56300.0
2009-08-17 15:00:00,19.73,19.77,19.71,19.73,64700.0,19.73,19.77,19.71,19.73,64700.0
2009-08-17 15:30:00,19.73,19.76,19.7,19.71,148300.0,19.73,19.76,19.7,19.71,148300.0
2009-08-18 09:30:00,19.74,19.88,19.73,19.74,63800.0,19.74,19.88,19.73,19.74,63800.0
2009-08-18 10:00:00,19.73,19.82,19.73,19.79,52300.0,19.73,19.82,19.73,19.79,52300.0
2009-08-18 10:30:00,19.79,19.84,19.77,19.78,61400.0,19.79,19.84,19.77,19.78,61400.0
2009-08-18 11:00:00,19.78,19.99,19.78,19.98,92500.0,19.78,19.99,19.78,19.98,92500.0
2009-08-18 11:30:00,19.98,19.98,19.9,19.91,42900.0,19.98,19.98,19.9,19.91,42900.0
2009-08-18 12:00:00,19.9,19.93,19.9,19.92,36400.0,19.9,19.93,19.9,19.92,36400.0
2009-08-18 12:30:00,19.92,19.96,19.88,19.95,39100.0,19.92,19.96,19.88,19.95,39100.0
2009-08-18 13:00:00,19.95,19.96,19.92,19.95,30600.0,19.95,19.96,19.92,19.95,30600.0
2009-08-18 13:30:00,19.94,19.95,19.9,19.94,33500.0,19.94,19.95,19.9,19.94,33500.0
2009-08-18 14:00:00,19.94,20.0,19.93,19.98,41200.0,19.94,20.0,19.93,19.98,41200.0
2009-08-18 14:30:00,19.99,20.0,19.93,19.98,91700.0,19.99,20.0,19.93,19.98,91700.0
2009-08-18 15:00:00,19.99,19.99,19.93,19.95,120200.0,19.99,19.99,19.93,19.95,120200.0
2009-08-18 15:30:00,19.96,20.01,19.93,19.97,151300.0,19.96,20.01,19.93,19.97,151300.0
2009-08-19 09:30:00,19.78,20.05,19.7,20.0,218100.0,19.78,20.05,19.7,20.0,218100.0
2009-08-19 10:00:00,20.01,20.06,20.0,20.01,149400.0,20.01,20.06,20.0,20.01,149400.0
2009-08-19 10:30:00,20.02,20.06,20.0,20.01,111400.0,20.02,20.06,20.0,20.01,111400.0
2009-08-19 11:00:00,20.01,20.06,20.01,20.04,80600.0,20.01,20.06,20.01,20.04,80600.0
2009-08-19 11:30:00,20.04,20.24,20.03,20.24,104500.0,20.04,20.24,20.03,20.24,104500.0
2009-08-19 12:00:00,20.24,20.37,20.24,20.35,80800.0,20.24,20.37,20.24,20.35,80800.0
2009-08-19 12:30:00,20.35,20.42,20.32,20.41,137600.0,20.35,20.42,20.32,20.41,137600.0
2009-08-19 13:00:00,20.41,20.41,20.2,20.25,260100.0,20.41,20.41,20.2,20.25,260100.0
2009-08-19 13:30:00,20.25,20.33,20.22,20.29,203200.0,20.25,20.33,20.22,20.29,203200.0
2009-08-19 14:00:00,20.3,20.39,20.3,20.39,67400.0,20.3,20.39,20.3,20.39,67400.0
2009-08-19 14:30:00,20.39,20.44,20.37,20.43,135200.0,20.39,20.44,20.37,20.43,135200.0
2009-08-19 15:00:00,20.42,20.46,20.37,20.45,213500.0,20.42,20.46,20.37,20.45,213500.0
2009-08-19 15:30:00,20.45,20.58,20.41,20.53,645700.0,20.45,20.58,20.41,20.53,645700.0
2009-08-20 09:30:00,19.94,20.62,19.91,20.47,617500.0,19.94,20.62,19.91,20.47,617500.0
2009-08-20 10:00:00,20.48,20.49,20.21,20.34,579300.0,20.48,20.49,20.21,20.34,579300.0
2009-08-20 10:30:00,20.34,20.55,20.31,20.45,157900.0,20.34,20.55,20.31,20.45,157900.0
2009-08-20 11:00:00,20.44,20.63,20.42,20.62,102900.0,20.44,20.63,20.42,20.62,102900.0
2009-08-20 11:30:00,20.62,20.63,20.47,20.5,75200.0,20.62,20.63,20.47,20.5,75200.0
2009-08-20 12:00:00,20.5,20.74,20.49,20.74,108100.0,20.5,20.74,20.49,20.74,108100.0
2009-08-20 12:30:00,20.74,20.82,20.7,20.82,90600.0,20.74,20.82,20.7,20.82,90600.0
2009-08-20 13:00:00,20.81,20.83,20.72,20.74,108400.0,20.81,20.83,20.72,20.74,108400.0
2009-08-20 13:30:00,20.75,20.76,20.72,20.72,59700.0,20.75,20.76,20.72,20.72,59700.0
2009-08-20 14:00:00,20.72,20.78,20.71,20.78,53500.0,20.72,20.78,20.71,20.78,53500.0
2009-08-20 14:30:00,20.78,20.8,20.68,20.69,131400.0,20.78,20.8,20.68,20.69,131400.0
2009-08-20 15:00:00,20.7,20.77,20.69,20.75,112600.0,20.7,20.77,20.69,20.75,112600.0
2009-08-20 15:30:00,20.76,20.82,20.75,20.79,252700.0,20.76,20.82,20.75,20.79,252700.0
2009-08-21 09:30:00,20.87,20.9,20.81,20.87,81300.0,20.87,20.9,20.81,20.87,81300.0
2009-08-21 10:00:00,20.88,21.21,20.88,21.19,208700.0,20.88,21.21,20.88,21.19,208700.0
2009-08-21 10:30:00,21.18,21.29,21.18,21.25,152900.0,21.18,21.29,21.18,21.25,152900.0
2009-08-21 11:00:00,21.25,21.29,21.2,21.26,110600.0,21.25,21.29,21.2,21.26,110600.0
2009-08-21 11:30:00,21.27,21.36,21.27,21.3,91300.0,21.27,21.36,21.27,21.3,91300.0
2009-08-21 12:00:00,21.31,21.32,21.25,21.25,95600.0,21.31,21.32,21.25,21.25,95600.0
2009-08-21 12:30:00,21.24,21.27,21.23,21.24,63800.0,21.24,21.27,21.23,21.24,63800.0
2009-08-21 13:00:00,21.25,21.25,21.19,21.21,56500.0,21.25,21.25,21.19,21.21,56500.0
2009-08-21 13:30:00,21.2,21.21,21.16,21.17,53500.0,21.2,21.21,21.16,21.17,53500.0
2009-08-21 14:00:00,21.16,21.23,21.16,21.23,60000.0,21.16,21.23,21.16,21.23,60000.0
2009-08-21 14:30:00,21.23,21.28,21.22,21.28,62500.0,21.23,21.28,21.22,21.28,62500.0
2009-08-21 15:00:00,21.28,21.3,21.27,21.3,58300.0,21.28,21.3,21.27,21.3,58300.0
2009-08-21 15:30:00,21.3,21.33,21.23,21.24,446200.0,21.3,21.33,21.23,21.24,446200.0
2009-08-24 09:30:00,21.22,21.5,21.22,21.49,74100.0,21.22,21.5,21.22,21.49,74100.0
2009-08-24 10:00:00,21.49,21.56,21.45,21.45,73600.0,21.49,21.56,21.45,21.45,73600.0
2009-08-24 10:30:00,21.45,21.46,21.4,21.43,64700.0,21.45,21.46,21.4,21.43,64700.0
2009-08-24 11:00:00,21.42,21.42,21.34,21.34,88000.0,21.42,21.42,21.34,21.34,88000.0
2009-08-24 11:30:00,21.34,21.35,21.25,21.25,55000.0,21.34,21.35,21.25,21.25,55000.0
2009-08-24 12:00:00,21.25,21.26,21.25,21.26,57500.0,21.25,21.26,21.25,21.26,57500.0
2009-08-24 12:30:00,21.25,21.3,21.25,21.29,49400.0,21.25,21.3,21.25,21.29,49400.0
2009-08-24 13:00:00,21.28,21.29,21.19,21.23,61800.0,21.28,21.29,21.19,21.23,61800.0
2009-08-24 13:30:00,21.22,21.26,21.21,21.24,43900.0,21.22,21.26,21.21,21.24,43900.0
2009-08-24 14:00:00,21.24,21.26,21.23,21.24,49900.0,21.24,21.26,21.23,21.24,49900.0
2009-08-24 14:30:00,21.24,21.25,21.22,21.24,62400.0,21.24,21.25,21.22,21.24,62400.0
2009-08-24 15:00:00,21.24,21.26,21.19,21.22,84300.0,21.24,21.26,21.19,21.22,84300.0
2009-08-24 15:30:00,21.22,21.23,21.14,21.16,241900.0,21.22,21.23,21.14,21.16,241900.0
2009-08-25 09:30:00,21.2,21.42,21.2,21.37,70200.0,21.2,21.42,21.2,21.37,70200.0
2009-08-25 10:00:00,21.38,21.46,21.29,21.3,116000.0,21.38,21.46,21.29,21.3,116000.0
2009-08-25 10:30:00,21.3,21.43,21.29,21.35,61100.0,21.3,21.43,21.29,21.35,61100.0
2009-08-25 11:00:00,21.35,21.48,21.34,21.46,60000.0,21.35,21.48,21.34,21.46,60000.0
2009-08-25 11:30:00,21.47,21.5,21.45,21.47,33300.0,21.47,21.5,21.45,21.47,33300.0
2009-08-25 12:00:00,21.47,21.5,21.43,21.5,79900.0,21.47,21.5,21.43,21.5,79900.0
2009-08-25 12:30:00,21.5,21.52,21.42,21.42,78200.0,21.5,21.52,21.42,21.42,78200.0
2009-08-25 13:00:00,21.43,21.46,21.38,21.4,165800.0,21.43,21.46,21.38,21.4,165800.0
2009-08-25 13:30:00,21.41,21.49,21.4,21.47,170200.0,21.41,21.49,21.4,21.47,170200.0
2009-08-25 14:00:00,21.49,21.6,21.46,21.57,141700.0,21.49,21.6,21.46,21.57,141700.0
2009-08-25 14:30:00,21.58,21.59,21.5,21.57,125300.0,21.58,21.59,21.5,21.57,125300.0
2009-08-25 15:00:00,21.58,21.59,21.5,21.52,90900.0,21.58,21.59,21.5,21.52,90900.0
2009-08-25 15:30:00,21.52,21.52,21.41,21.48,198900.0,21.52,21.52,21.41,21.48,198900.0
2009-08-26 09:30:00,21.42,21.56,21.35,21.42,84700.0,21.42,21.56,21.35,21.42,84700.0
2009-08-26 10:00:00,21.42,21.47,21.36,21.41,133900.0,21.42,21.47,21.36,21.41,133900.0
2009-08-26 10:30:00,21.42,21.51,21.4,21.49,136500.0,21.42,21.51,21.4,21.49,136500.0
2009-08-26 11:00:00,21.5,21.5,21.39,21.42,83300.0,21.5,21.5,21.39,21.42,83300.0
2009-08-26 11:30:00,21.42,21.42,21.35,21.42,67600.0,21.42,21.42,21.35,21.42,67600.0
2009-08-26 12:00:00,21.42,21.49,21.4,21.48,88600.0,21.42,21.49,21.4,21.48,88600.0
2009-08-26 12:30:00,21.49,21.53,21.47,21.5,66900.0,21.49,21.53,21.47,21.5,66900.0
2009-08-26 13:00:00,21.5,21.5,21.42,21.45,56800.0,21.5,21.5,21.42,21.45,56800.0
2009-08-26 13:30:00,21.44,21.45,21.41,21.45,66400.0,21.44,21.45,21.41,21.45,66400.0
2009-08-26 14:00:00,21.45,21.48,21.43,21.48,76600.0,21.45,21.48,21.43,21.48,76600.0
2009-08-26 14:30:00,21.48,21.54,21.46,21.46,71100.0,21.48,21.54,21.46,21.46,71100.0
2009-08-26 15:00:00,21.46,21.49,21.43,21.45,107800.0,21.46,21.49,21.43,21.45,107800.0
2009-08-26 15:30:00,21.44,21.51,21.42,21.49,170000.0,21.44,21.51,21.42,21.49,170000.0
2009-08-27 09:30:00,21.58,21.6,21.28,21.32,79600.0,21.58,21.6,21.28,21.32,79600.0
2009-08-27 10:00:00,21.32,21.37,21.2,21.28,84100.0,21.32,21.37,21.2,21.28,84100.0
2009-08-27 10:30:00,21.27,21.3,21.21,21.21,34000.0,21.27,21.3,21.21,21.21,34000.0
2009-08-27 11:00:00,21.22,21.35,21.2,21.33,77500.0,21.22,21.35,21.2,21.33,77500.0
2009-08-27 11:30:00,21.33,21.33,21.26,21.31,60500.0,21.33,21.33,21.26,21.31,60500.0
2009-08-27 12:00:00,21.32,21.38,21.3,21.38,155500.0,21.32,21.38,21.3,21.38,155500.0
2009-08-27 12:30:00,21.39,21.4,21.32,21.36,29500.0,21.39,21.4,21.32,21.36,29500.0
2009-08-27 13:00:00,21.37,21.38,21.3,21.31,22400.0,21.37,21.38,21.3,21.31,22400.0
2009-08-27 13:30:00,21.31,21.43,21.31,21.4,39200.0,21.31,21.43,21.31,21.4,39200.0
2009-08-27 14:00:00,21.41,21.48,21.41,21.46,50700.0,21.41,21.48,21.41,21.46,50700.0
2009-08-27 14:30:00,21.46,21.52,21.45,21.49,54200.0,21.46,21.52,21.45,21.49,54200.0
2009-08-27 15:00:00,21.5,21.52,21.44,21.45,67200.0,21.5,21.52,21.44,21.45,67200.0
2009-08-27 15:30:00,21.46,21.54,21.44,21.52,157400.0,21.46,21.54,21.44,21.52,157400.0
2009-08-28 09:30:00,21.69,21.78,21.55,21.55,75100.0,21.69,21.78,21.55,21.55,75100.0
2009-08-28 10:00:00,21.55,21.63,21.4,21.4,93700.0,21.55,21.63,21.4,21.4,93700.0
2009-08-28 10:30:00,21.4,21.53,21.36,21.5,72700.0,21.4,21.53,21.36,21.5,72700.0
2009-08-28 11:00:00,21.5,21.59,21.5,21.59,35700.0,21.5,21.59,21.5,21.59,35700.0
2009-08-28 11:30:00,21.59,21.59,21.47,21.5,41800.0,21.59,21.59,21.47,21.5,41800.0
2009-08-28 12:00:00,21.5,21.53,21.38,21.43,77300.0,21.5,21.53,21.38,21.43,77300.0
2009-08-28 12:30:00,21.43,21.47,21.4,21.4,43900.0,21.43,21.47,21.4,21.4,43900.0
2009-08-28 13:00:00,21.4,21.49,21.4,21.46,28600.0,21.4,21.49,21.4,21.46,28600.0
2009-08-28 13:30:00,21.46,21.49,21.39,21.43,66400.0,21.46,21.49,21.39,21.43,66400.0
2009-08-28 14:00:00,21.43,21.49,21.39,21.48,49300.0,21.43,21.49,21.39,21.48,49300.0
2009-08-28 14:30:00,21.48,21.51,21.45,21.5,77600.0,21.48,21.51,21.45,21.5,77600.0
2009-08-28 15:00:00,21.5,21.51,21.46,21.5,52000.0,21.5,21.51,21.46,21.5,52000.0
2009-08-28 15:30:00,21.5,21.5,21.42,21.49,71800.0,21.5,21.5,21.42,21.49,71800.0
2009-08-31 09:30:00,21.41,21.48,21.09,21.21,73800.0,21.41,21.48,21.09,21.21,73800.0
2009-08-31 10:00:00,21.2,21.2,21.06,21.1,64400.0,21.2,21.2,21.06,21.1,64400.0
2009-08-31 10:30:00,21.09,21.26,21.04,21.23,59200.0,21.09,21.26,21.04,21.23,59200.0
2009-08-31 11:00:00,21.23,21.23,21.1,21.11,53000.0,21.23,21.23,21.1,21.11,53000.0
2009-08-31 11:30:00,21.1,21.14,21.05,21.07,64800.0,21.1,21.14,21.05,21.07,64800.0
2009-08-31 12:00:00,21.07,21.13,21.06,21.1,57600.0,21.07,21.13,21.06,21.1,57600.0
2009-08-31 12:30:00,21.09,21.1,21.04,21.07,35500.0,21.09,21.1,21.04,21.07,35500.0
2009-08-31 13:00:00,21.08,21.14,21.07,21.11,38600.0,21.08,21.14,21.07,21.11,38600.0
2009-08-31 13:30:00,21.11,21.15,21.1,21.13,35500.0,21.11,21.15,21.1,21.13,35500.0
2009-08-31 14:00:00,21.14,21.16,21.1,21.15,43700.0,21.14,21.16,21.1,21.15,43700.0
2009-08-31 14:30:00,21.15,21.19,21.14,21.15,52800.0,21.15,21.19,21.14,21.15,52800.0
2009-08-31 15:00:00,21.15,21.2,21.11,21.16,103700.0,21.15,21.2,21.11,21.16,103700.0
2009-08-31 15:30:00,21.17,21.25,21.16,21.2,212600.0,21.17,21.25,21.16,21.2,212600.0
2009-09-01 09:30:00,20.81,21.24,20.78,21.16,210500.0,20.81,21.24,20.78,21.16,210500.0
2009-09-01 10:00:00,21.17,21.27,21.11,21.19,152900.0,21.17,21.27,21.11,21.19,152900.0
2009-09-01 10:30:00,21.19,21.28,21.09,21.11,99000.0,21.19,21.28,21.09,21.11,99000.0
2009-09-01 11:00:00,21.11,21.15,20.81,20.82,155700.0,21.11,21.15,20.81,20.82,155700.0
2009-09-01 11:30:00,20.82,20.86,20.71,20.77,106900.0,20.82,20.86,20.71,20.77,106900.0
2009-09-01 12:00:00,20.75,20.82,20.7,20.75,141100.0,20.75,20.82,20.7,20.75,141100.0
2009-09-01 12:30:00,20.75,20.78,20.71,20.71,132700.0,20.75,20.78,20.71,20.71,132700.0
2009-09-01 13:00:00,20.72,20.77,20.63,20.76,159600.0,20.72,20.77,20.63,20.76,159600.0
2009-09-01 13:30:00,20.76,20.8,20.69,20.78,84800.0,20.76,20.8,20.69,20.78,84800.0
2009-09-01 14:00:00,20.79,20.83,20.76,20.78,104700.0,20.79,20.83,20.76,20.78,104700.0
2009-09-01 14:30:00,20.78,20.86,20.77,20.83,114300.0,20.78,20.86,20.77,20.83,114300.0
2009-09-01 15:00:00,20.83,20.86,20.79,20.79,146400.0,20.83,20.86,20.79,20.79,146400.0
2009-09-01 15:30:00,20.79,20.84,20.78,20.8,213600.0,20.79,20.84,20.78,20.8,213600.0
2009-09-02 09:30:00,20.71,20.85,20.67,20.76,96300.0,20.71,20.85,20.67,20.76,96300.0
2009-09-02 10:00:00,20.75,20.83,20.7,20.73,63200.0,20.75,20.83,20.7,20.73,63200.0
2009-09-02 10:30:00,20.73,20.85,20.65,20.85,90400.0,20.73,20.85,20.65,20.85,90400.0
2009-09-02 11:00:00,20.84,20.89,20.79,20.86,76500.0,20.84,20.89,20.79,20.86,76500.0
2009-09-02 11:30:00,20.87,20.87,20.75,20.76,66400.0,20.87,20.87,20.75,20.76,66400.0
2009-09-02 12:00:00,20.76,20.82,20.73,20.82,64500.0,20.76,20.82,20.73,20.82,64500.0
2009-09-02 12:30:00,20.83,20.88,20.83,20.83,40200.0,20.83,20.88,20.83,20.83,40200.0
2009-09-02 13:00:00,20.84,20.86,20.8,20.8,42400.0,20.84,20.86,20.8,20.8,42400.0
2009-09-02 13:30:00,20.8,20.81,20.77,20.77,44400.0,20.8,20.81,20.77,20.77,44400.0
2009-09-02 14:00:00,20.78,20.82,20.77,20.79,52500.0,20.78,20.82,20.77,20.79,52500.0
2009-09-02 14:30:00,20.8,20.83,20.77,20.78,69500.0,20.8,20.83,20.77,20.78,69500.0
2009-09-02 15:00:00,20.77,20.84,20.76,20.79,90400.0,20.77,20.84,20.76,20.79,90400.0
2009-09-02 15:30:00,20.79,20.84,20.72,20.75,254500.0,20.79,20.84,20.72,20.75,254500.0
2009-09-03 09:30:00,20.8,20.81,20.58,20.61,72800.0,20.8,20.81,20.58,20.61,72800.0
2009-09-03 10:00:00,20.6,20.69,20.56,20.68,82400.0,20.6,20.69,20.56,20.68,82400.0
2009-09-03 10:30:00,20.68,20.81,20.67,20.8,51800.0,20.68,20.81,20.67,20.8,51800.0
2009-09-03 11:00:00,20.8,20.85,20.79,20.85,49700.0,20.8,20.85,20.79,20.85,49700.0
2009-09-03 11:30:00,20.84,20.96,20.84,20.95,105600.0,20.84,20.96,20.84,20.95,105600.0
2009-09-03 12:00:00,20.95,21.06,20.95,21.01,144400.0,20.95,21.06,20.95,21.01,144400.0
2009-09-03 12:30:00,21.0,21.04,21.0,21.03,69300.0,21.0,21.04,21.0,21.03,69300.0
2009-09-03 13:00:00,21.02,21.04,20.99,21.0,106100.0,21.02,21.04,20.99,21.0,106100.0
2009-09-03 13:30:00,21.0,21.06,21.0,21.03,70300.0,21.0,21.06,21.0,21.03,70300.0
2009-09-03 14:00:00,21.03,21.03,20.93,20.96,64600.0,21.03,21.03,20.93,20.96,64600.0
2009-09-03 14:30:00,20.96,20.98,20.92,20.94,70000.0,20.96,20.98,20.92,20.94,70000.0
2009-09-03 15:00:00,20.94,20.94,20.84,20.9,130200.0,20.94,20.94,20.84,20.9,130200.0
2009-09-03 15:30:00,20.89,20.95,20.87,20.94,248500.0,20.89,20.95,20.87,20.94,248500.0
2009-09-04 09:30:00,20.99,21.09,20.88,21.05,64900.0,20.99,21.09,20.88,21.05,64900.0
2009-09-04 10:00:00,21.04,21.23,21.04,21.23,66500.0,21.04,21.23,21.04,21.23,66500.0
2009-09-04 10:30:00,21.23,21.25,21.22,21.24,45500.0,21.23,21.25,21.22,21.24,45500.0
2009-09-04 11:00:00,21.25,21.25,21.11,21.16,75100.0,21.25,21.25,21.11,21.16,75100.0
2009-09-04 11:30:00,21.17,21.24,21.16,21.24,48600.0,21.17,21.24,21.16,21.24,48600.0
2009-09-04 12:00:00,21.24,21.33,21.24,21.33,65800.0,21.24,21.33,21.24,21.33,65800.0
2009-09-04 12:30:00,21.33,21.38,21.31,21.34,48600.0,21.33,21.38,21.31,21.34,48600.0
2009-09-04 13:00:00,21.34,21.39,21.29,21.35,48900.0,21.34,21.39,21.29,21.35,48900.0
2009-09-04 13:30:00,21.35,21.38,21.31,21.32,58800.0,21.35,21.38,21.31,21.32,58800.0
2009-09-04 14:00:00,21.32,21.36,21.32,21.34,51000.0,21.32,21.36,21.32,21.34,51000.0
2009-09-04 14:30:00,21.34,21.39,21.33,21.39,111500.0,21.34,21.39,21.33,21.39,111500.0
2009-09-04 15:00:00,21.39,21.42,21.33,21.41,153200.0,21.39,21.42,21.33,21.41,153200.0
2009-09-04 15:30:00,21.41,21.49,21.38,21.47,156700.0,21.41,21.49,21.38,21.47,156700.0
2009-09-08 09:30:00,21.42,21.5,21.37,21.47,152300.0,21.42,21.5,21.37,21.47,152300.0
2009-09-08 10:00:00,21.47,21.52,21.42,21.49,141000.0,21.47,21.52,21.42,21.49,141000.0
2009-09-08 10:30:00,21.5,21.57,21.44,21.49,152000.0,21.5,21.57,21.44,21.49,152000.0
2009-09-08 11:00:00,21.48,21.6,21.45,21.57,117100.0,21.48,21.6,21.45,21.57,117100.0
2009-09-08 11:30:00,21.56,21.63,21.54,21.62,114900.0,21.56,21.63,21.54,21.62,114900.0
2009-09-08 12:00:00,21.63,21.72,21.6,21.69,94900.0,21.63,21.72,21.6,21.69,94900.0
2009-09-08 12:30:00,21.69,21.7,21.64,21.67,58900.0,21.69,21.7,21.64,21.67,58900.0
2009-09-08 13:00:00,21.66,21.71,21.62,21.66,85800.0,21.66,21.71,21.62,21.66,85800.0
2009-09-08 13:30:00,21.67,21.72,21.64,21.72,54200.0,21.67,21.72,21.64,21.72,54200.0
2009-09-08 14:00:00,21.72,21.72,21.65,21.68,79300.0,21.72,21.72,21.65,21.68,79300.0
2009-09-08 14:30:00,21.69,21.74,21.68,21.72,94800.0,21.69,21.74,21.68,21.72,94800.0
2009-09-08 15:00:00,21.72,21.74,21.66,21.73,132900.0,21.72,21.74,21.66,21.73,132900.0
2009-09-08 15:30:00,21.73,21.75,21.71,21.74,236300.0,21.73,21.75,21.71,21.74,236300.0
2009-09-09 09:30:00,21.8,21.8,21.63,21.68,74100.0,21.8,21.8,21.63,21.68,74100.0
2009-09-09 10:00:00,21.68,21.76,21.66,21.71,110700.0,21.68,21.76,21.66,21.71,110700.0
2009-09-09 10:30:00,21.7,21.82,21.7,21.8,57400.0,21.7,21.82,21.7,21.8,57400.0
2009-09-09 11:00:00,21.8,21.9,21.79,21.89,220300.0,21.8,21.9,21.79,21.89,220300.0
2009-09-09 11:30:00,21.89,21.98,21.89,21.96,79200.0,21.89,21.98,21.89,21.96,79200.0
2009-09-09 12:00:00,21.96,21.97,21.92,21.93,60400.0,21.96,21.97,21.92,21.93,60400.0
2009-09-09 12:30:00,21.94,21.97,21.93,21.97,34900.0,21.94,21.97,21.93,21.97,34900.0
2009-09-09 13:00:00,21.97,21.99,21.93,21.96,54300.0,21.97,21.99,21.93,21.96,54300.0
2009-09-09 13:30:00,21.95,21.99,21.95,21.99,39900.0,21.95,21.99,21.95,21.99,39900.0
2009-09-09 14:00:00,21.98,21.99,21.87,21.96,84200.0,21.98,21.99,21.87,21.96,84200.0
2009-09-09 14:30:00,21.96,21.98,21.93,21.96,89100.0,21.96,21.98,21.93,21.96,89100.0
2009-09-09 15:00:00,21.96,21.99,21.93,21.99,87400.0,21.96,21.99,21.93,21.99,87400.0
2009-09-09 15:30:00,21.99,22.05,21.98,22.03,326400.0,21.99,22.05,21.98,22.03,326400.0
2009-09-10 09:30:00,22.02,22.09,21.92,22.09,131900.0,22.02,22.09,21.92,22.09,131900.0
2009-09-10 10:00:00,22.08,22.15,21.98,22.07,90100.0,22.08,22.15,21.98,22.07,90100.0
2009-09-10 10:30:00,22.08,22.15,22.05,22.13,62300.0,22.08,22.15,22.05,22.13,62300.0
2009-09-10 11:00:00,22.13,22.18,22.12,22.14,61300.0,22.13,22.18,22.12,22.14,61300.0
2009-09-10 11:30:00,22.14,22.23,22.12,22.21,83200.0,22.14,22.23,22.12,22.21,83200.0
2009-09-10 12:00:00,22.21,22.21,22.05,22.07,95100.0,22.21,22.21,22.05,22.07,95100.0
2009-09-10 12:30:00,22.07,22.08,22.02,22.03,93400.0,22.07,22.08,22.02,22.03,93400.0
2009-09-10 13:00:00,22.04,22.1,22.03,22.1,95300.0,22.04,22.1,22.03,22.1,95300.0
2009-09-10 13:30:00,22.1,22.18,22.07,22.17,94100.0,22.1,22.18,22.07,22.17,94100.0
2009-09-10 14:00:00,22.17,22.22,22.16,22.2,76200.0,22.17,22.22,22.16,22.2,76200.0
2009-09-10 14:30:00,22.2,22.25,22.17,22.23,90500.0,22.2,22.25,22.17,22.23,90500.0
2009-09-10 15:00:00,22.23,22.25,22.17,22.25,185100.0,22.23,22.25,22.17,22.25,185100.0
2009-09-10 15:30:00,22.25,22.34,22.24,22.3,262100.0,22.25,22.34,22.24,22.3,262100.0
2009-09-11 09:30:00,22.3,22.3,22.16,22.29,81000.0,22.3,22.3,22.16,22.29,81000.0
2009-09-11 10:00:00,22.28,22.35,22.15,22.34,123600.0,22.28,22.35,22.15,22.34,123600.0
2009-09-11 10:30:00,22.34,22.41,22.3,22.37,96200.0,22.34,22.41,22.3,22.37,96200.0
2009-09-11 11:00:00,22.38,22.42,22.35,22.35,63600.0,22.38,22.42,22.35,22.35,63600.0
2009-09-11 11:30:00,22.34,22.35,22.28,22.33,79900.0,22.34,22.35,22.28,22.33,79900.0
2009-09-11 12:00:00,22.33,22.34,22.26,22.28,86400.0,22.33,22.34,22.26,22.28,86400.0
2009-09-11 12:30:00,22.27,22.34,22.22,22.31,86000.0,22.27,22.34,22.22,22.31,86000.0
2009-09-11 13:00:00,22.31,22.35,22.29,22.35,82800.0,22.31,22.35,22.29,22.35,82800.0
2009-09-11 13:30:00,22.35,22.37,22.31,22.32,96700.0,22.35,22.37,22.31,22.32,96700.0
2009-09-11 14:00:00,22.32,22.4,22.32,22.39,165700.0,22.32,22.4,22.32,22.39,165700.0
2009-09-11 14:30:00,22.39,22.45,22.38,22.4,93300.0,22.39,22.45,22.38,22.4,93300.0
2009-09-11 15:00:00,22.4,22.44,22.37,22.44,105300.0,22.4,22.44,22.37,22.44,105300.0
2009-09-11 15:30:00,22.44,22.45,22.36,22.37,186600.0,22.44,22.45,22.36,22.37,186600.0
2009-09-14 09:30:00,22.09,22.34,22.09,22.32,69700.0,22.09,22.34,22.09,22.32,69700.0
2009-09-14 10:00:00,22.32,22.39,22.28,22.39,110500.0,22.32,22.39,22.28,22.39,110500.0
2009-09-14 10:30:00,22.38,22.44,22.37,22.38,111800.0,22.38,22.44,22.37,22.38,111800.0
2009-09-14 11:00:00,22.39,22.39,22.32,22.34,82400.0,22.39,22.39,22.32,22.34,82400.0
2009-09-14 11:30:00,22.33,22.38,22.24,22.25,126200.0,22.33,22.38,22.24,22.25,126200.0
2009-09-14 12:00:00,22.25,22.29,22.24,22.25,70600.0,22.25,22.29,22.24,22.25,70600.0
2009-09-14 12:30:00,22.25,22.41,22.23,22.39,162900.0,22.25,22.41,22.23,22.39,162900.0
2009-09-14 13:00:00,22.39,22.39,22.37,22.38,29300.0,22.39,22.39,22.37,22.38,29300.0
2009-09-14 13:30:00,22.38,22.41,22.38,22.41,31200.0,22.38,22.41,22.38,22.41,31200.0
2009-09-14 14:00:00,22.41,22.44,22.4,22.44,57500.0,22.41,22.44,22.4,22.44,57500.0
2009-09-14 14:30:00,22.44,22.48,22.39,22.43,129200.0,22.44,22.48,22.39,22.43,129200.0
2009-09-14 15:00:00,22.43,22.43,22.37,22.38,102000.0,22.43,22.43,22.37,22.38,102000.0
2009-09-14 15:30:00,22.37,22.43,22.37,22.4,203200.0,22.37,22.43,22.37,22.4,203200.0
2009-09-15 09:30:00,22.4,22.4,22.19,22.25,81100.0,22.4,22.4,22.19,22.25,81100.0
2009-09-15 10:00:00,22.26,22.36,22.13,22.34,148900.0,22.26,22.36,22.13,22.34,148900.0
2009-09-15 10:30:00,22.35,22.46,22.35,22.46,100100.0,22.35,22.46,22.35,22.46,100100.0
2009-09-15 11:00:00,22.46,22.46,22.27,22.35,132200.0,22.46,22.46,22.27,22.35,132200.0
2009-09-15 11:30:00,22.35,22.38,22.27,22.27,83000.0,22.35,22.38,22.27,22.27,83000.0
2009-09-15 12:00:00,22.28,22.38,22.27,22.37,119900.0,22.28,22.38,22.27,22.37,119900.0
2009-09-15 12:30:00,22.38,22.43,22.37,22.41,49500.0,22.38,22.43,22.37,22.41,49500.0
2009-09-15 13:00:00,22.42,22.46,22.41,22.45,61000.0,22.42,22.46,22.41,22.45,61000.0
2009-09-15 13:30:00,22.44,22.47,22.43,22.45,41800.0,22.44,22.47,22.43,22.45,41800.0
2009-09-15 14:00:00,22.45,22.45,22.44,22.45,65300.0,22.45,22.45,22.44,22.45,65300.0
2009-09-15 14:30:00,22.45,22.49,22.44,22.48,88700.0,22.45,22.49,22.44,22.48,88700.0
2009-09-15 15:00:00,22.48,22.49,22.44,22.45,173800.0,22.48,22.49,22.44,22.45,173800.0
2009-09-15 15:30:00,22.45,22.45,22.38,22.39,277200.0,22.45,22.45,22.38,22.39,277200.0
2009-09-16 09:30:00,22.33,22.43,22.27,22.31,73500.0,22.33,22.43,22.27,22.31,73500.0
2009-09-16 10:00:00,22.32,22.38,22.31,22.32,69800.0,22.32,22.38,22.31,22.32,69800.0
2009-09-16 10:30:00,22.33,22.34,22.25,22.29,44000.0,22.33,22.34,22.25,22.29,44000.0
2009-09-16 11:00:00,22.29,22.33,22.27,22.29,76900.0,22.29,22.33,22.27,22.29,76900.0
2009-09-16 11:30:00,22.3,22.44,22.3,22.37,67100.0,22.3,22.44,22.3,22.37,67100.0
2009-09-16 12:00:00,22.37,22.45,22.36,22.42,107900.0,22.37,22.45,22.36,22.42,107900.0
2009-09-16 12:30:00,22.43,22.43,22.36,22.37,71000.0,22.43,22.43,22.36,22.37,71000.0
2009-09-16 13:00:00,22.37,22.44,22.37,22.41,126700.0,22.37,22.44,22.37,22.41,126700.0
2009-09-16 13:30:00,22.42,22.44,22.4,22.41,77500.0,22.42,22.44,22.4,22.41,77500.0
2009-09-16 14:00:00,22.42,22.5,22.42,22.49,135000.0,22.42,22.5,22.42,22.49,135000.0
2009-09-16 14:30:00,22.5,22.58,22.49,22.56,175200.0,22.5,22.58,22.49,22.56,175200.0
2009-09-16 15:00:00,22.57,22.59,22.52,22.55,256900.0,22.57,22.59,22.52,22.55,256900.0
2009-09-16 15:30:00,22.55,22.65,22.52,22.64,247900.0,22.55,22.65,22.52,22.64,247900.0
2009-09-17 09:30:00,22.6,22.62,22.41,22.55,46300.0,22.6,22.62,22.41,22.55,46300.0
2009-09-17 10:00:00,22.56,22.61,22.34,22.34,139400.0,22.56,22.61,22.34,22.34,139400.0
2009-09-17 10:30:00,22.35,22.63,22.31,22.62,109000.0,22.35,22.63,22.31,22.62,109000.0
2009-09-17 11:00:00,22.63,22.7,22.58,22.68,83300.0,22.63,22.7,22.58,22.68,83300.0
2009-09-17 11:30:00,22.69,22.71,22.63,22.66,76400.0,22.69,22.71,22.63,22.66,76400.0
2009-09-17 12:00:00,22.66,22.72,22.64,22.72,75500.0,22.66,22.72,22.64,22.72,75500.0
2009-09-17 12:30:00,22.72,22.72,22.62,22.64,62600.0,22.72,22.72,22.62,22.64,62600.0
2009-09-17 13:00:00,22.65,22.69,22.6,22.64,65100.0,22.65,22.69,22.6,22.64,65100.0
2009-09-17 13:30:00,22.64,22.71,22.62,22.7,70800.0,22.64,22.71,22.62,22.7,70800.0
2009-09-17 14:00:00,22.71,22.71,22.55,22.59,131100.0,22.71,22.71,22.55,22.59,131100.0
2009-09-17 14:30:00,22.61,22.67,22.57,22.62,111600.0,22.61,22.67,22.57,22.62,111600.0
2009-09-17 15:00:00,22.62,22.71,22.61,22.7,104000.0,22.62,22.71,22.61,22.7,104000.0
2009-09-17 15:30:00,22.71,22.71,22.6,22.63,274200.0,22.71,22.71,22.6,22.63,274200.0
2009-09-18 09:30:00,22.65,22.65,22.47,22.57,220800.0,22.65,22.65,22.47,22.57,220800.0
2009-09-18 10:00:00,22.57,22.58,22.52,22.55,70000.0,22.57,22.58,22.52,22.55,70000.0
2009-09-18 10:30:00,22.55,22.59,22.5,22.56,96500.0,22.55,22.59,22.5,22.56,96500.0
2009-09-18 11:00:00,22.56,22.57,22.47,22.5,108700.0,22.56,22.57,22.47,22.5,108700.0
2009-09-18 11:30:00,22.5,22.51,22.48,22.49,88300.0,22.5,22.51,22.48,22.49,88300.0
2009-09-18 12:00:00,22.48,22.5,22.45,22.49,49500.0,22.48,22.5,22.45,22.49,49500.0
2009-09-18 12:30:00,22.5,22.54,22.45,22.54,104400.0,22.5,22.54,22.45,22.54,104400.0
2009-09-18 13:00:00,22.53,22.55,22.52,22.54,52500.0,22.53,22.55,22.52,22.54,52500.0
2009-09-18 13:30:00,22.53,22.56,22.53,22.55,72400.0,22.53,22.56,22.53,22.55,72400.0
2009-09-18 14:00:00,22.55,22.56,22.51,22.52,193600.0,22.55,22.56,22.51,22.52,193600.0
2009-09-18 14:30:00,22.52,22.56,22.48,22.51,144600.0,22.52,22.56,22.48,22.51,144600.0
2009-09-18 15:00:00,22.5,22.54,22.48,22.52,253300.0,22.5,22.54,22.48,22.52,253300.0
2009-09-18 15:30:00,22.52,22.53,22.46,22.47,366500.0,22.52,22.53,22.46,22.47,366500.0
2009-09-21 09:30:00,22.31,22.42,22.21,22.24,91700.0,22.31,22.42,22.21,22.24,91700.0
2009-09-21 10:00:00,22.24,22.44,22.18,22.43,122900.0,22.24,22.44,22.18,22.43,122900.0
2009-09-21 10:30:00,22.44,22.47,22.36,22.47,89600.0,22.44,22.47,22.36,22.47,89600.0
2009-09-21 11:00:00,22.47,22.53,22.39,22.53,100000.0,22.47,22.53,22.39,22.53,100000.0
2009-09-21 11:30:00,22.52,22.58,22.45,22.49,84300.0,22.52,22.58,22.45,22.49,84300.0
2009-09-21 12:00:00,22.5,22.51,22.44,22.46,48700.0,22.5,22.51,22.44,22.46,48700.0
2009-09-21 12:30:00,22.46,22.51,22.45,22.45,42800.0,22.46,22.51,22.45,22.45,42800.0
2009-09-21 13:00:00,22.45,22.48,22.41,22.46,53600.0,22.45,22.48,22.41,22.46,53600.0
2009-09-21 13:30:00,22.45,22.52,22.45,22.49,71700.0,22.45,22.52,22.45,22.49,71700.0
2009-09-21 14:00:00,22.5,22.53,22.49,22.53,125600.0,22.5,22.53,22.49,22.53,125600.0
2009-09-21 14:30:00,22.53,22.6,22.52,22.56,202600.0,22.53,22.6,22.52,22.56,202600.0
2009-09-21 15:00:00,22.55,22.67,22.54,22.64,176800.0,22.55,22.67,22.54,22.64,176800.0
2009-09-21 15:30:00,22.63,22.67,22.58,22.61,341000.0,22.63,22.67,22.58,22.61,341000.0
2009-09-22 09:30:00,22.6,22.65,22.51,22.56,93000.0,22.6,22.65,22.51,22.56,93000.0
2009-09-22 10:00:00,22.56,22.62,22.49,22.59,73400.0,22.56,22.62,22.49,22.59,73400.0
2009-09-22 10:30:00,22.58,22.64,22.57,22.57,75400.0,22.58,22.64,22.57,22.57,75400.0
2009-09-22 11:00:00,22.57,22.71,22.57,22.7,77600.0,22.57,22.71,22.57,22.7,77600.0
2009-09-22 11:30:00,22.7,22.72,22.65,22.7,98300.0,22.7,22.72,22.65,22.7,98300.0
2009-09-22 12:00:00,22.71,22.75,22.7,22.7,87200.0,22.71,22.75,22.7,22.7,87200.0
2009-09-22 12:30:00,22.71,22.74,22.7,22.71,51700.0,22.71,22.74,22.7,22.71,51700.0
2009-09-22 13:00:00,22.72,22.75,22.69,22.72,91000.0,22.72,22.75,22.69,22.72,91000.0
2009-09-22 13:30:00,22.71,22.73,22.68,22.7,77400.0,22.71,22.73,22.68,22.7,77400.0
2009-09-22 14:00:00,22.69,22.74,22.69,22.73,114700.0,22.69,22.74,22.69,22.73,114700.0
2009-09-22 14:30:00,22.73,22.78,22.73,22.77,149900.0,22.73,22.78,22.73,22.77,149900.0
2009-09-22 15:00:00,22.77,22.8,22.73,22.79,108400.0,22.77,22.8,22.73,22.79,108400.0
2009-09-22 15:30:00,22.79,22.85,22.75,22.81,314100.0,22.79,22.85,22.75,22.81,314100.0
2009-09-23 09:30:00,22.86,22.88,22.68,22.68,83300.0,22.86,22.88,22.68,22.68,83300.0
2009-09-23 10:00:00,22.67,22.81,22.64,22.78,87500.0,22.67,22.81,22.64,22.78,87500.0
2009-09-23 10:30:00,22.78,22.79,22.73,22.77,94300.0,22.78,22.79,22.73,22.77,94300.0
2009-09-23 11:00:00,22.77,22.88,22.77,22.85,86100.0,22.77,22.88,22.77,22.85,86100.0
2009-09-23 11:30:00,22.86,22.88,22.82,22.83,75400.0,22.86,22.88,22.82,22.83,75400.0
2009-09-23 12:00:00,22.82,22.87,22.8,22.83,101600.0,22.82,22.87,22.8,22.83,101600.0
2009-09-23 12:30:00,22.82,22.86,22.79,22.84,57300.0,22.82,22.86,22.79,22.84,57300.0
2009-09-23 13:00:00,22.84,22.85,22.84,22.84,49100.0,22.84,22.85,22.84,22.84,49100.0
2009-09-23 13:30:00,22.85,22.85,22.82,22.82,96000.0,22.85,22.85,22.82,22.82,96000.0
2009-09-23 14:00:00,22.83,22.89,22.7,22.88,165500.0,22.83,22.89,22.7,22.88,165500.0
2009-09-23 14:30:00,22.88,22.94,22.84,22.85,136400.0,22.88,22.94,22.84,22.85,136400.0
2009-09-23 15:00:00,22.85,22.88,22.73,22.75,173200.0,22.85,22.88,22.73,22.75,173200.0
2009-09-23 15:30:00,22.75,22.76,22.61,22.61,232800.0,22.75,22.76,22.61,22.61,232800.0
2009-09-24 09:30:00,22.76,22.77,22.6,22.71,64400.0,22.76,22.77,22.6,22.71,64400.0
2009-09-24 10:00:00,22.71,22.72,22.4,22.48,83100.0,22.71,22.72,22.4,22.48,83100.0
2009-09-24 10:30:00,22.47,22.47,22.4,22.41,55200.0,22.47,22.47,22.4,22.41,55200.0
2009-09-24 11:00:00,22.41,22.46,22.39,22.46,61800.0,22.41,22.46,22.39,22.46,61800.0
2009-09-24 11:30:00,22.46,22.51,22.4,22.43,78600.0,22.46,22.51,22.4,22.43,78600.0
2009-09-24 12:00:00,22.42,22.51,22.41,22.5,60500.0,22.42,22.51,22.41,22.5,60500.0
2009-09-24 12:30:00,22.5,22.51,22.44,22.47,57700.0,22.5,22.51,22.44,22.47,57700.0
2009-09-24 13:00:00,22.46,22.55,22.46,22.53,53600.0,22.46,22.55,22.46,22.53,53600.0
2009-09-24 13:30:00,22.53,22.54,22.47,22.49,65200.0,22.53,22.54,22.47,22.49,65200.0
2009-09-24 14:00:00,22.49,22.54,22.48,22.53,66400.0,22.49,22.54,22.48,22.53,66400.0
2009-09-24 14:30:00,22.53,22.6,22.51,22.59,90400.0,22.53,22.6,22.51,22.59,90400.0
2009-09-24 15:00:00,22.59,22.63,22.54,22.56,146700.0,22.59,22.63,22.54,22.56,146700.0
2009-09-24 15:30:00,22.56,22.58,22.49,22.51,246300.0,22.56,22.58,22.49,22.51,246300.0
2009-09-25 09:30:00,22.51,22.63,22.39,22.56,68700.0,22.51,22.63,22.39,22.56,68700.0
2009-09-25 10:00:00,22.54,22.66,22.53,22.63,73000.0,22.54,22.66,22.53,22.63,73000.0
2009-09-25 10:30:00,22.63,22.65,22.57,22.62,53000.0,22.63,22.65,22.57,22.62,53000.0
2009-09-25 11:00:00,22.62,22.66,22.55,22.65,57700.0,22.62,22.66,22.55,22.65,57700.0
2009-09-25 11:30:00,22.66,22.66,22.6,22.61,33500.0,22.66,22.66,22.6,22.61,33500.0
2009-09-25 12:00:00,22.62,22.62,22.49,22.57,93800.0,22.62,22.62,22.49,22.57,93800.0
2009-09-25 12:30:00,22.57,22.57,22.52,22.54,33800.0,22.57,22.57,22.52,22.54,33800.0
2009-09-25 13:00:00,22.54,22.61,22.54,22.61,50200.0,22.54,22.61,22.54,22.61,50200.0
2009-09-25 13:30:00,22.61,22.62,22.59,22.62,33300.0,22.61,22.62,22.59,22.62,33300.0
2009-09-25 14:00:00,22.64,22.68,22.6,22.6,62700.0,22.64,22.68,22.6,22.6,62700.0
2009-09-25 14:30:00,22.6,22.68,22.55,22.67,66800.0,22.6,22.68,22.55,22.67,66800.0
2009-09-25 15:00:00,22.67,22.68,22.61,22.67,83400.0,22.67,22.68,22.61,22.67,83400.0
2009-09-25 15:30:00,22.67,22.68,22.56,22.56,178700.0,22.67,22.68,22.56,22.56,178700.0
2009-09-28 09:30:00,22.69,22.84,22.64,22.8,47900.0,22.69,22.84,22.64,22.8,47900.0
2009-09-28 10:00:00,22.81,22.92,22.81,22.91,84600.0,22.81,22.92,22.81,22.91,84600.0
2009-09-28 10:30:00,22.92,22.98,22.92,22.97,91400.0,22.92,22.98,22.92,22.97,91400.0
2009-09-28 11:00:00,22.97,23.0,22.97,22.97,69300.0,22.97,23.0,22.97,22.97,69300.0
2009-09-28 11:30:00,22.98,22.99,22.89,22.89,90200.0,22.98,22.99,22.89,22.89,90200.0
2009-09-28 12:00:00,22.89,22.91,22.84,22.86,105800.0,22.89,22.91,22.84,22.86,105800.0
2009-09-28 12:30:00,22.86,22.9,22.85,22.86,58900.0,22.86,22.9,22.85,22.86,58900.0
2009-09-28 13:00:00,22.86,22.89,22.85,22.88,46200.0,22.86,22.89,22.85,22.88,46200.0
2009-09-28 13:30:00,22.88,22.9,22.81,22.82,88200.0,22.88,22.9,22.81,22.82,88200.0
2009-09-28 14:00:00,22.81,22.82,22.79,22.81,67100.0,22.81,22.82,22.79,22.81,67100.0
2009-09-28 14:30:00,22.81,22.84,22.81,22.81,62200.0,22.81,22.84,22.81,22.81,62200.0
2009-09-28 15:00:00,22.81,22.86,22.78,22.83,115400.0,22.81,22.86,22.78,22.83,115400.0
2009-09-28 15:30:00,22.83,22.84,22.78,22.8,149100.0,22.83,22.84,22.78,22.8,149100.0
2009-09-29 09:30:00,22.98,22.98,22.77,22.92,92600.0,22.98,22.98,22.77,22.92,92600.0
2009-09-29 10:00:00,22.91,22.91,22.71,22.83,238200.0,22.91,22.91,22.71,22.83,238200.0
2009-09-29 10:30:00,22.83,22.95,22.83,22.95,106300.0,22.83,22.95,22.83,22.95,106300.0
2009-09-29 11:00:00,22.95,22.98,22.86,22.91,159200.0,22.95,22.98,22.86,22.91,159200.0
2009-09-29 11:30:00,22.91,22.93,22.85,22.9,103200.0,22.91,22.93,22.85,22.9,103200.0
2009-09-29 12:00:00,22.9,22.92,22.83,22.9,88200.0,22.9,22.92,22.83,22.9,88200.0
2009-09-29 12:30:00,22.9,22.98,22.9,22.98,57000.0,22.9,22.98,22.9,22.98,57000.0
2009-09-29 13:00:00,22.98,22.99,22.97,22.99,47900.0,22.98,22.99,22.97,22.99,47900.0
2009-09-29 13:30:00,22.99,23.0,22.96,22.97,71800.0,22.99,23.0,22.96,22.97,71800.0
2009-09-29 14:00:00,22.98,22.98,22.92,22.93,102400.0,22.98,22.98,22.92,22.93,102400.0
2009-09-29 14:30:00,22.94,22.99,22.93,22.99,63600.0,22.94,22.99,22.93,22.99,63600.0
2009-09-29 15:00:00,22.99,23.0,22.98,22.98,93800.0,22.99,23.0,22.98,22.98,93800.0
2009-09-29 15:30:00,22.99,23.0,22.94,22.97,215900.0,22.99,23.0,22.94,22.97,215900.0
2009-09-30 09:30:00,22.89,22.95,22.44,22.51,192400.0,22.89,22.95,22.44,22.51,192400.0
2009-09-30 10:00:00,22.51,22.51,22.33,22.37,184000.0,22.51,22.51,22.33,22.37,184000.0
2009-09-30 10:30:00,22.37,22.39,22.3,22.35,165800.0,22.37,22.39,22.3,22.35,165800.0
2009-09-30 11:00:00,22.35,22.43,22.35,22.42,64800.0,22.35,22.43,22.35,22.42,64800.0
2009-09-30 11:30:00,22.42,22.49,22.41,22.47,71000.0,22.42,22.49,22.41,22.47,71000.0
2009-09-30 12:00:00,22.47,22.56,22.45,22.53,47200.0,22.47,22.56,22.45,22.53,47200.0
2009-09-30 12:30:00,22.53,22.63,22.53,22.62,88900.0,22.53,22.63,22.53,22.62,88900.0
2009-09-30 13:00:00,22.63,22.72,22.53,22.59,198100.0,22.63,22.72,22.53,22.59,198100.0
2009-09-30 13:30:00,22.58,22.6,22.5,22.57,333400.0,22.58,22.6,22.5,22.57,333400.0
2009-09-30 14:00:00,22.57,22.57,22.51,22.51,166600.0,22.57,22.57,22.51,22.51,166600.0
2009-09-30 14:30:00,22.51,22.53,22.39,22.4,162400.0,22.51,22.53,22.39,22.4,162400.0
2009-09-30 15:00:00,22.4,22.41,22.27,22.29,321500.0,22.4,22.41,22.27,22.29,321500.0
2009-09-30 15:30:00,22.29,22.53,22.28,22.42,334100.0,22.29,22.53,22.28,22.42,334100.0
2009-10-01 09:30:00,22.41,22.41,22.18,22.24,69200.0,22.41,22.41,22.18,22.24,69200.0
2009-10-01 10:00:00,22.24,22.25,21.99,22.03,176400.0,22.24,22.25,21.99,22.03,176400.0
2009-10-01 10:30:00,22.02,22.14,21.97,22.05,118700.0,22.02,22.14,21.97,22.05,118700.0
2009-10-01 11:00:00,22.05,22.05,21.84,21.84,126400.0,22.05,22.05,21.84,21.84,126400.0
2009-10-01 11:30:00,21.84,21.87,21.79,21.87,79300.0,21.84,21.87,21.79,21.87,79300.0
2009-10-01 12:00:00,21.87,21.98,21.85,21.98,68800.0,21.87,21.98,21.85,21.98,68800.0
2009-10-01 12:30:00,21.97,21.98,21.89,21.97,61300.0,21.97,21.98,21.89,21.97,61300.0
2009-10-01 13:00:00,21.97,21.98,21.83,21.88,88500.0,21.97,21.98,21.83,21.88,88500.0
2009-10-01 13:30:00,21.88,21.94,21.86,21.94,93200.0,21.88,21.94,21.86,21.94,93200.0
2009-10-01 14:00:00,21.94,22.07,21.93,22.07,78700.0,21.94,22.07,21.93,22.07,78700.0
2009-10-01 14:30:00,22.07,22.09,22.01,22.08,129600.0,22.07,22.09,22.01,22.08,129600.0
2009-10-01 15:00:00,22.07,22.1,22.04,22.08,168600.0,22.07,22.1,22.04,22.08,168600.0
2009-10-01 15:30:00,22.08,22.09,21.95,21.99,500900.0,22.08,22.09,21.95,21.99,500900.0
2009-10-02 09:30:00,21.89,22.05,21.85,21.95,86200.0,21.89,22.05,21.85,21.95,86200.0
2009-10-02 10:00:00,21.93,21.96,21.79,21.8,185600.0,21.93,21.96,21.79,21.8,185600.0
2009-10-02 10:30:00,21.79,21.84,21.68,21.68,80800.0,21.79,21.84,21.68,21.68,80800.0
2009-10-02 11:00:00,21.69,21.77,21.68,21.76,70500.0,21.69,21.77,21.68,21.76,70500.0
2009-10-02 11:30:00,21.76,21.83,21.73,21.8,117900.0,21.76,21.83,21.73,21.8,117900.0
2009-10-02 12:00:00,21.79,21.87,21.79,21.87,85200.0,21.79,21.87,21.79,21.87,85200.0
2009-10-02 12:30:00,21.87,21.87,21.8,21.87,89300.0,21.87,21.87,21.8,21.87,89300.0
2009-10-02 13:00:00,21.87,21.93,21.86,21.88,82700.0,21.87,21.93,21.86,21.88,82700.0
2009-10-02 13:30:00,21.89,21.91,21.89,21.9,56400.0,21.89,21.91,21.89,21.9,56400.0
2009-10-02 14:00:00,21.91,21.99,21.9,21.99,107700.0,21.91,21.99,21.9,21.99,107700.0
2009-10-02 14:30:00,21.99,22.01,21.98,22.01,91200.0,21.99,22.01,21.98,22.01,91200.0
2009-10-02 15:00:00,22.01,22.03,21.95,21.99,159200.0,22.01,22.03,21.95,21.99,159200.0
2009-10-02 15:30:00,22.0,22.0,21.9,21.9,186400.0,22.0,22.0,21.9,21.9,186400.0
2009-10-05 09:30:00,21.9,21.94,21.76,21.79,76600.0,21.9,21.94,21.76,21.79,76600.0
2009-10-05 10:00:00,21.8,21.88,21.63,21.83,414200.0,21.8,21.88,21.63,21.83,414200.0
2009-10-05 10:30:00,21.83,22.0,21.83,21.99,172600.0,21.83,22.0,21.83,21.99,172600.0
2009-10-05 11:00:00,22.0,22.01,21.95,21.97,111500.0,22.0,22.01,21.95,21.97,111500.0
2009-10-05 11:30:00,21.96,22.02,21.87,21.98,74300.0,21.96,22.02,21.87,21.98,74300.0
2009-10-05 12:00:00,21.97,22.06,21.97,22.04,34300.0,21.97,22.06,21.97,22.04,34300.0
2009-10-05 12:30:00,22.05,22.08,22.02,22.04,57300.0,22.05,22.08,22.02,22.04,57300.0
2009-10-05 13:00:00,22.03,22.06,21.98,21.98,44800.0,22.03,22.06,21.98,21.98,44800.0
2009-10-05 13:30:00,21.98,22.04,21.97,22.04,52000.0,21.98,22.04,21.97,22.04,52000.0
2009-10-05 14:00:00,22.03,22.04,22.0,22.03,39700.0,22.03,22.04,22.0,22.03,39700.0
2009-10-05 14:30:00,22.03,22.16,22.02,22.14,83400.0,22.03,22.16,22.02,22.14,83400.0
2009-10-05 15:00:00,22.15,22.19,22.13,22.19,112800.0,22.15,22.19,22.13,22.19,112800.0
2009-10-05 15:30:00,22.18,22.23,22.06,22.16,383400.0,22.18,22.23,22.06,22.16,383400.0
2009-10-06 09:30:00,22.38,22.38,22.19,22.35,50500.0,22.38,22.38,22.19,22.35,50500.0
2009-10-06 10:00:00,22.36,22.44,22.34,22.39,66800.0,22.36,22.44,22.34,22.39,66800.0
2009-10-06 10:30:00,22.38,22.46,22.38,22.46,54600.0,22.38,22.46,22.38,22.46,54600.0
2009-10-06 11:00:00,22.46,22.57,22.44,22.55,70000.0,22.46,22.57,22.44,22.55,70000.0
2009-10-06 11:30:00,22.55,22.58,22.51,22.53,32800.0,22.55,22.58,22.51,22.53,32800.0
2009-10-06 12:00:00,22.53,22.57,22.53,22.56,31600.0,22.53,22.57,22.53,22.56,31600.0
2009-10-06 12:30:00,22.57,22.59,22.55,22.57,33700.0,22.57,22.59,22.55,22.57,33700.0
2009-10-06 13:00:00,22.57,22.57,22.48,22.49,62700.0,22.57,22.57,22.48,22.49,62700.0
2009-10-06 13:30:00,22.49,22.5,22.36,22.38,91800.0,22.49,22.5,22.36,22.38,91800.0
2009-10-06 14:00:00,22.38,22.41,22.32,22.33,85300.0,22.38,22.41,22.32,22.33,85300.0
2009-10-06 14:30:00,22.33,22.38,22.31,22.37,105800.0,22.33,22.38,22.31,22.37,105800.0
2009-10-06 15:00:00,22.36,22.39,22.34,22.37,392500.0,22.36,22.39,22.34,22.37,392500.0
2009-10-06 15:30:00,22.37,22.39,22.31,22.39,262500.0,22.37,22.39,22.31,22.39,262500.0
2009-10-07 09:30:00,22.45,22.45,22.2,22.21,68100.0,22.45,22.45,22.2,22.21,68100.0
2009-10-07 10:00:00,22.22,22.38,22.2,22.37,69900.0,22.22,22.38,22.2,22.37,69900.0
2009-10-07 10:30:00,22.36,22.39,22.3,22.39,116600.0,22.36,22.39,22.3,22.39,116600.0
2009-10-07 11:00:00,22.4,22.45,22.36,22.37,54600.0,22.4,22.45,22.36,22.37,54600.0
2009-10-07 11:30:00,22.36,22.37,22.31,22.32,44900.0,22.36,22.37,22.31,22.32,44900.0
2009-10-07 12:00:00,22.31,22.34,22.31,22.33,29800.0,22.31,22.34,22.31,22.33,29800.0
2009-10-07 12:30:00,22.33,22.37,22.31,22.34,48000.0,22.33,22.37,22.31,22.34,48000.0
2009-10-07 13:00:00,22.33,22.34,22.29,22.29,34900.0,22.33,22.34,22.29,22.29,34900.0
2009-10-07 13:30:00,22.3,22.33,22.27,22.3,49700.0,22.3,22.33,22.27,22.3,49700.0
2009-10-07 14:00:00,22.29,22.3,22.19,22.22,91600.0,22.29,22.3,22.19,22.22,91600.0
2009-10-07 14:30:00,22.22,22.27,22.21,22.26,42500.0,22.22,22.27,22.21,22.26,42500.0
2009-10-07 15:00:00,22.27,22.3,22.24,22.25,114400.0,22.27,22.3,22.24,22.25,114400.0
2009-10-07 15:30:00,22.25,22.33,22.24,22.32,204000.0,22.25,22.33,22.24,22.32,204000.0
2009-10-08 09:30:00,22.33,22.43,22.33,22.38,80300.0,22.33,22.43,22.33,22.38,80300.0
2009-10-08 10:00:00,22.37,22.52,22.34,22.5,85500.0,22.37,22.52,22.34,22.5,85500.0
2009-10-08 10:30:00,22.5,22.56,22.47,22.51,62500.0,22.5,22.56,22.47,22.51,62500.0
2009-10-08 11:00:00,22.52,22.61,22.47,22.57,60500.0,22.52,22.61,22.47,22.57,60500.0
2009-10-08 11:30:00,22.57,22.65,22.57,22.63,54400.0,22.57,22.65,22.57,22.63,54400.0
2009-10-08 12:00:00,22.63,22.69,22.61,22.68,44700.0,22.63,22.69,22.61,22.68,44700.0
2009-10-08 12:30:00,22.68,22.71,22.66,22.68,35700.0,22.68,22.71,22.66,22.68,35700.0
2009-10-08 13:00:00,22.68,22.69,22.64,22.67,42900.0,22.68,22.69,22.64,22.67,42900.0
2009-10-08 13:30:00,22.67,22.69,22.61,22.69,163900.0,22.67,22.69,22.61,22.69,163900.0
2009-10-08 14:00:00,22.7,22.72,22.59,22.6,108300.0,22.7,22.72,22.59,22.6,108300.0
2009-10-08 14:30:00,22.6,22.67,22.59,22.64,38600.0,22.6,22.67,22.59,22.64,38600.0
2009-10-08 15:00:00,22.64,22.7,22.59,22.6,76200.0,22.64,22.7,22.59,22.6,76200.0
2009-10-08 15:30:00,22.6,22.64,22.57,22.63,241100.0,22.6,22.64,22.57,22.63,241100.0
2009-10-09 09:30:00,22.62,22.66,22.51,22.62,40500.0,22.62,22.66,22.51,22.62,40500.0
2009-10-09 10:00:00,22.61,22.73,22.59,22.71,115900.0,22.61,22.73,22.59,22.71,115900.0
2009-10-09 10:30:00,22.7,22.73,22.69,22.71,42300.0,22.7,22.73,22.69,22.71,42300.0
2009-10-09 11:00:00,22.72,22.76,22.71,22.74,44600.0,22.72,22.76,22.71,22.74,44600.0
2009-10-09 11:30:00,22.74,22.8,22.74,22.8,33600.0,22.74,22.8,22.74,22.8,33600.0
2009-10-09 12:00:00,22.8,22.8,22.77,22.78,19400.0,22.8,22.8,22.77,22.78,19400.0
2009-10-09 12:30:00,22.77,22.77,22.75,22.76,25200.0,22.77,22.77,22.75,22.76,25200.0
2009-10-09 13:00:00,22.76,22.79,22.75,22.79,42400.0,22.76,22.79,22.75,22.79,42400.0
2009-10-09 13:30:00,22.78,22.85,22.77,22.85,46700.0,22.78,22.85,22.77,22.85,46700.0
2009-10-09 14:00:00,22.85,22.85,22.79,22.83,81300.0,22.85,22.85,22.79,22.83,81300.0
2009-10-09 14:30:00,22.82,22.88,22.82,22.86,72500.0,22.82,22.88,22.82,22.86,72500.0
2009-10-09 15:00:00,22.86,22.93,22.86,22.91,150800.0,22.86,22.93,22.86,22.91,150800.0
2009-10-09 15:30:00,22.92,23.0,22.89,23.0,321000.0,22.92,23.0,22.89,23.0,321000.0
2009-10-12 09:30:00,23.0,23.16,22.95,23.16,142700.0,23.0,23.16,22.95,23.16,142700.0
2009-10-12 10:00:00,23.16,23.22,23.12,23.13,66600.0,23.16,23.22,23.12,23.13,66600.0
2009-10-12 10:30:00,23.14,23.16,23.09,23.15,68700.0,23.14,23.16,23.09,23.15,68700.0
2009-10-12 11:00:00,23.16,23.17,23.12,23.12,49900.0,23.16,23.17,23.12,23.12,49900.0
2009-10-12 11:30:00,23.13,23.14,23.12,23.13,39600.0,23.13,23.14,23.12,23.13,39600.0
2009-10-12 12:00:00,23.13,23.14,23.08,23.08,66700.0,23.13,23.14,23.08,23.08,66700.0
2009-10-12 12:30:00,23.07,23.12,23.07,23.12,35400.0,23.07,23.12,23.07,23.12,35400.0
2009-10-12 13:00:00,23.12,23.12,23.11,23.12,33500.0,23.12,23.12,23.11,23.12,33500.0
2009-10-12 13:30:00,23.12,23.12,23.08,23.1,50100.0,23.12,23.12,23.08,23.1,50100.0
2009-10-12 14:00:00,23.1,23.1,23.0,23.0,101800.0,23.1,23.1,23.0,23.0,101800.0
2009-10-12 14:30:00,23.0,23.01,22.99,23.01,62800.0,23.0,23.01,22.99,23.01,62800.0
2009-10-12 15:00:00,23.01,23.02,23.0,23.01,44300.0,23.01,23.02,23.0,23.01,44300.0
2009-10-12 15:30:00,23.01,23.09,23.01,23.09,205900.0,23.01,23.09,23.01,23.09,205900.0
2009-10-13 09:30:00,23.11,23.23,23.1,23.19,55000.0,23.11,23.23,23.1,23.19,55000.0
2009-10-13 10:00:00,23.18,23.32,23.16,23.28,233200.0,23.18,23.32,23.16,23.28,233200.0
2009-10-13 10:30:00,23.28,23.29,23.25,23.29,82300.0,23.28,23.29,23.25,23.29,82300.0
2009-10-13 11:00:00,23.28,23.29,23.28,23.29,35600.0,23.28,23.29,23.28,23.29,35600.0
2009-10-13 11:30:00,23.29,23.43,23.28,23.38,101400.0,23.29,23.43,23.28,23.38,101400.0
2009-10-13 12:00:00,23.39,23.39,23.25,23.25,56300.0,23.39,23.39,23.25,23.25,56300.0
2009-10-13 12:30:00,23.25,23.29,23.25,23.29,25500.0,23.25,23.29,23.25,23.29,25500.0
2009-10-13 13:00:00,23.29,23.29,23.25,23.25,32500.0,23.29,23.29,23.25,23.25,32500.0
2009-10-13 13:30:00,23.25,23.26,23.25,23.26,34900.0,23.25,23.26,23.25,23.26,34900.0
2009-10-13 14:00:00,23.26,23.26,23.21,23.23,83300.0,23.26,23.26,23.21,23.23,83300.0
2009-10-13 14:30:00,23.22,23.23,23.18,23.19,57000.0,23.22,23.23,23.18,23.19,57000.0
2009-10-13 15:00:00,23.19,23.25,23.18,23.24,92900.0,23.19,23.25,23.18,23.24,92900.0
2009-10-13 15:30:00,23.24,23.25,23.2,23.25,167200.0,23.24,23.25,23.2,23.25,167200.0
2009-10-14 09:30:00,23.44,23.47,23.28,23.32,69000.0,23.44,23.47,23.28,23.32,69000.0
2009-10-14 10:00:00,23.33,23.34,23.29,23.31,67500.0,23.33,23.34,23.29,23.31,67500.0
2009-10-14 10:30:00,23.31,23.33,23.29,23.3,53000.0,23.31,23.33,23.29,23.3,53000.0
2009-10-14 11:00:00,23.3,23.33,23.29,23.32,36100.0,23.3,23.33,23.29,23.32,36100.0
2009-10-14 11:30:00,23.33,23.35,23.3,23.33,51100.0,23.33,23.35,23.3,23.33,51100.0
2009-10-14 12:00:00,23.33,23.35,23.31,23.35,37800.0,23.33,23.35,23.31,23.35,37800.0
2009-10-14 12:30:00,23.34,23.35,23.31,23.35,51300.0,23.34,23.35,23.31,23.35,51300.0
2009-10-14 13:00:00,23.35,23.37,23.31,23.32,42700.0,23.35,23.37,23.31,23.32,42700.0
2009-10-14 13:30:00,23.32,23.35,23.32,23.34,72300.0,23.32,23.35,23.32,23.34,72300.0
2009-10-14 14:00:00,23.35,23.38,23.34,23.35,90800.0,23.35,23.38,23.34,23.35,90800.0
2009-10-14 14:30:00,23.34,23.38,23.34,23.37,33300.0,23.34,23.38,23.34,23.37,33300.0
2009-10-14 15:00:00,23.37,23.43,23.37,23.42,56100.0,23.37,23.43,23.37,23.42,56100.0
2009-10-14 15:30:00,23.42,23.45,23.37,23.45,119000.0,23.42,23.45,23.37,23.45,119000.0
2009-10-15 09:30:00,23.28,23.38,23.26,23.26,31900.0,23.28,23.38,23.26,23.26,31900.0
2009-10-15 10:00:00,23.25,23.28,23.14,23.2,105600.0,23.25,23.28,23.14,23.2,105600.0
2009-10-15 10:30:00,23.2,23.23,23.17,23.21,66800.0,23.2,23.23,23.17,23.21,66800.0
2009-10-15 11:00:00,23.23,23.23,23.14,23.2,46400.0,23.23,23.23,23.14,23.2,46400.0
2009-10-15 11:30:00,23.19,23.27,23.15,23.27,94400.0,23.19,23.27,23.15,23.27,94400.0
2009-10-15 12:00:00,23.27,23.28,23.26,23.27,17400.0,23.27,23.28,23.26,23.27,17400.0
2009-10-15 12:30:00,23.27,23.28,23.26,23.28,34500.0,23.27,23.28,23.26,23.28,34500.0
2009-10-15 13:00:00,23.27,23.28,23.2,23.22,37100.0,23.27,23.28,23.2,23.22,37100.0
2009-10-15 13:30:00,23.22,23.24,23.22,23.22,37500.0,23.22,23.24,23.22,23.22,37500.0
2009-10-15 14:00:00,23.22,23.27,23.22,23.25,49400.0,23.22,23.27,23.22,23.25,49400.0
2009-10-15 14:30:00,23.25,23.29,23.25,23.29,36200.0,23.25,23.29,23.25,23.29,36200.0
2009-10-15 15:00:00,23.29,23.29,23.27,23.27,42200.0,23.29,23.29,23.27,23.27,42200.0
2009-10-15 15:30:00,23.27,23.33,23.25,23.32,128600.0,23.27,23.33,23.25,23.32,128600.0
2009-10-16 09:30:00,23.17,23.27,23.13,23.15,40000.0,23.17,23.27,23.13,23.15,40000.0
2009-10-16 10:00:00,23.14,23.15,23.04,23.1,28500.0,23.14,23.15,23.04,23.1,28500.0
2009-10-16 10:30:00,23.1,23.11,23.03,23.09,61900.0,23.1,23.11,23.03,23.09,61900.0
2009-10-16 11:00:00,23.1,23.19,23.09,23.18,77500.0,23.1,23.19,23.09,23.18,77500.0
2009-10-16 11:30:00,23.18,23.21,23.15,23.2,49900.0,23.18,23.21,23.15,23.2,49900.0
2009-10-16 12:00:00,23.21,23.23,23.18,23.23,29000.0,23.21,23.23,23.18,23.23,29000.0
2009-10-16 12:30:00,23.22,23.23,23.17,23.23,29700.0,23.22,23.23,23.17,23.23,29700.0
2009-10-16 13:00:00,23.23,23.33,23.22,23.32,22400.0,23.23,23.33,23.22,23.32,22400.0
2009-10-16 13:30:00,23.33,23.36,23.26,23.26,89400.0,23.33,23.36,23.26,23.26,89400.0
2009-10-16 14:00:00,23.27,23.31,23.23,23.3,28900.0,23.27,23.31,23.23,23.3,28900.0
2009-10-16 14:30:00,23.29,23.31,23.23,23.23,32700.0,23.29,23.31,23.23,23.23,32700.0
2009-10-16 15:00:00,23.23,23.24,23.18,23.2,98400.0,23.23,23.24,23.18,23.2,98400.0
2009-10-16 15:30:00,23.21,23.24,23.16,23.2,333700.0,23.21,23.24,23.16,23.2,333700.0
2009-10-19 09:30:00,23.26,23.28,23.15,23.15,37500.0,23.26,23.28,23.15,23.15,37500.0
2009-10-19 10:00:00,23.15,23.15,23.11,23.13,51600.0,23.15,23.15,23.11,23.13,51600.0
2009-10-19 10:30:00,23.13,23.15,23.11,23.11,76000.0,23.13,23.15,23.11,23.11,76000.0
2009-10-19 11:00:00,23.12,23.15,23.09,23.14,110300.0,23.12,23.15,23.09,23.14,110300.0
2009-10-19 11:30:00,23.15,23.16,23.14,23.14,84200.0,23.15,23.16,23.14,23.14,84200.0
2009-10-19 12:00:00,23.14,23.15,23.14,23.14,18100.0,23.14,23.15,23.14,23.14,18100.0
2009-10-19 12:30:00,23.15,23.15,23.13,23.13,48500.0,23.15,23.15,23.13,23.13,48500.0
2009-10-19 13:00:00,23.13,23.14,23.11,23.12,67300.0,23.13,23.14,23.11,23.12,67300.0
2009-10-19 13:30:00,23.13,23.14,23.12,23.13,38100.0,23.13,23.14,23.12,23.13,38100.0
2009-10-19 14:00:00,23.13,23.14,23.1,23.14,62300.0,23.13,23.14,23.1,23.14,62300.0
2009-10-19 14:30:00,23.13,23.14,23.13,23.13,17200.0,23.13,23.14,23.13,23.13,17200.0
2009-10-19 15:00:00,23.13,23.14,23.12,23.12,36800.0,23.13,23.14,23.12,23.12,36800.0
2009-10-19 15:30:00,23.13,23.18,23.12,23.18,157000.0,23.13,23.18,23.12,23.18,157000.0
2009-10-20 09:30:00,23.3,23.3,23.06,23.14,66700.0,23.3,23.3,23.06,23.14,66700.0
2009-10-20 10:00:00,23.15,23.22,23.08,23.21,88600.0,23.15,23.22,23.08,23.21,88600.0
2009-10-20 10:30:00,23.21,23.25,23.21,23.24,32700.0,23.21,23.25,23.21,23.24,32700.0
2009-10-20 11:00:00,23.25,23.25,23.15,23.15,51300.0,23.25,23.25,23.15,23.15,51300.0
2009-10-20 11:30:00,23.16,23.16,23.08,23.08,22500.0,23.16,23.16,23.08,23.08,22500.0
2009-10-20 12:00:00,23.08,23.09,23.06,23.08,35300.0,23.08,23.09,23.06,23.08,35300.0
2009-10-20 12:30:00,23.09,23.1,23.06,23.1,25800.0,23.09,23.1,23.06,23.1,25800.0
2009-10-20 13:00:00,23.09,23.14,23.09,23.09,35300.0,23.09,23.14,23.09,23.09,35300.0
2009-10-20 13:30:00,23.1,23.12,23.07,23.08,27100.0,23.1,23.12,23.07,23.08,27100.0
2009-10-20 14:00:00,23.07,23.13,23.06,23.1,34200.0,23.07,23.13,23.06,23.1,34200.0
2009-10-20 14:30:00,23.09,23.15,23.08,23.15,54700.0,23.09,23.15,23.08,23.15,54700.0
2009-10-20 15:00:00,23.15,23.17,23.1,23.14,151600.0,23.15,23.17,23.1,23.14,151600.0
2009-10-20 15:30:00,23.13,23.2,23.12,23.13,231100.0,23.13,23.2,23.12,23.13,231100.0
2009-10-21 09:30:00,23.08,23.32,23.08,23.25,63400.0,23.08,23.32,23.08,23.25,63400.0
2009-10-21 10:00:00,23.26,23.31,23.24,23.27,55900.0,23.26,23.31,23.24,23.27,55900.0
2009-10-21 10:30:00,23.27,23.3,23.24,23.25,51800.0,23.27,23.3,23.24,23.25,51800.0
2009-10-21 11:00:00,23.24,23.25,23.19,23.23,39400.0,23.24,23.25,23.19,23.23,39400.0
2009-10-21 11:30:00,23.22,23.23,23.14,23.15,52000.0,23.22,23.23,23.14,23.15,52000.0
2009-10-21 12:00:00,23.16,23.2,23.15,23.2,29700.0,23.16,23.2,23.15,23.2,29700.0
2009-10-21 12:30:00,23.21,23.23,23.2,23.22,16000.0,23.21,23.23,23.2,23.22,16000.0
2009-10-21 13:00:00,23.22,23.23,23.19,23.2,17800.0,23.22,23.23,23.19,23.2,17800.0
2009-10-21 13:30:00,23.21,23.21,23.17,23.19,29800.0,23.21,23.21,23.17,23.19,29800.0
2009-10-21 14:00:00,23.2,23.21,23.17,23.18,95300.0,23.2,23.21,23.17,23.18,95300.0
2009-10-21 14:30:00,23.18,23.18,23.16,23.17,78100.0,23.18,23.18,23.16,23.17,78100.0
2009-10-21 15:00:00,23.17,23.18,23.1,23.14,147600.0,23.17,23.18,23.1,23.14,147600.0
2009-10-21 15:30:00,23.13,23.14,23.0,23.0,465600.0,23.13,23.14,23.0,23.0,465600.0
2009-10-22 09:30:00,22.88,23.05,22.88,22.96,127600.0,22.88,23.05,22.88,22.96,127600.0
2009-10-22 10:00:00,22.96,23.07,22.94,23.02,62300.0,22.96,23.07,22.94,23.02,62300.0
2009-10-22 10:30:00,23.03,23.09,23.0,23.08,46500.0,23.03,23.09,23.0,23.08,46500.0
2009-10-22 11:00:00,23.09,23.13,23.07,23.12,93300.0,23.09,23.13,23.07,23.12,93300.0
2009-10-22 11:30:00,23.11,23.14,23.1,23.11,42200.0,23.11,23.14,23.1,23.11,42200.0
2009-10-22 12:00:00,23.11,23.21,23.11,23.16,78800.0,23.11,23.21,23.11,23.16,78800.0
2009-10-22 12:30:00,23.15,23.18,23.14,23.15,23600.0,23.15,23.18,23.14,23.15,23600.0
2009-10-22 13:00:00,23.15,23.18,23.14,23.18,41500.0,23.15,23.18,23.14,23.18,41500.0
2009-10-22 13:30:00,23.17,23.17,23.12,23.14,41700.0,23.17,23.17,23.12,23.14,41700.0
2009-10-22 14:00:00,23.13,23.27,23.13,23.27,72500.0,23.13,23.27,23.13,23.27,72500.0
2009-10-22 14:30:00,23.27,23.29,23.24,23.25,102900.0,23.27,23.29,23.24,23.25,102900.0
2009-10-22 15:00:00,23.25,23.36,23.24,23.35,152800.0,23.25,23.36,23.24,23.35,152800.0
2009-10-22 15:30:00,23.37,23.38,23.31,23.37,284400.0,23.37,23.38,23.31,23.37,284400.0
2009-10-23 09:30:00,23.38,23.39,23.27,23.35,48000.0,23.38,23.39,23.27,23.35,48000.0
2009-10-23 10:00:00,23.36,23.4,23.22,23.28,139500.0,23.36,23.4,23.22,23.28,139500.0
2009-10-23 10:30:00,23.27,23.32,23.24,23.25,97400.0,23.27,23.32,23.24,23.25,97400.0
2009-10-23 11:00:00,23.26,23.3,23.17,23.2,156500.0,23.26,23.3,23.17,23.2,156500.0
2009-10-23 11:30:00,23.2,23.28,23.19,23.25,131200.0,23.2,23.28,23.19,23.25,131200.0
2009-10-23 12:00:00,23.25,23.27,23.2,23.26,43700.0,23.25,23.27,23.2,23.26,43700.0
2009-10-23 12:30:00,23.26,23.3,23.24,23.24,37600.0,23.26,23.3,23.24,23.24,37600.0
2009-10-23 13:00:00,23.25,23.26,23.19,23.19,39000.0,23.25,23.26,23.19,23.19,39000.0
2009-10-23 13:30:00,23.2,23.2,23.12,23.17,56000.0,23.2,23.2,23.12,23.17,56000.0
2009-10-23 14:00:00,23.16,23.21,23.12,23.18,38000.0,23.16,23.21,23.12,23.18,38000.0
2009-10-23 14:30:00,23.18,23.2,23.15,23.16,42100.0,23.18,23.2,23.15,23.16,42100.0
2009-10-23 15:00:00,23.15,23.19,23.15,23.18,60300.0,23.15,23.19,23.15,23.18,60300.0
2009-10-23 15:30:00,23.19,23.27,23.15,23.27,255500.0,23.19,23.27,23.15,23.27,255500.0
2009-10-26 09:30:00,23.35,23.5,23.24,23.48,62000.0,23.35,23.5,23.24,23.48,62000.0
2009-10-26 10:00:00,23.49,23.56,23.43,23.5,138100.0,23.49,23.56,23.43,23.5,138100.0
2009-10-26 10:30:00,23.5,23.52,23.45,23.48,32900.0,23.5,23.52,23.45,23.48,32900.0
2009-10-26 11:00:00,23.48,23.58,23.46,23.49,58500.0,23.48,23.58,23.46,23.49,58500.0
2009-10-26 11:30:00,23.49,23.5,23.18,23.18,143200.0,23.49,23.5,23.18,23.18,143200.0
2009-10-26 12:00:00,23.19,23.22,23.09,23.22,43900.0,23.19,23.22,23.09,23.22,43900.0
2009-10-26 12:30:00,23.22,23.3,23.19,23.28,70400.0,23.22,23.3,23.19,23.28,70400.0
2009-10-26 13:00:00,23.27,23.28,23.18,23.2,60100.0,23.27,23.28,23.18,23.2,60100.0
2009-10-26 13:30:00,23.2,23.23,23.14,23.19,54800.0,23.2,23.23,23.14,23.19,54800.0
2009-10-26 14:00:00,23.19,23.22,23.11,23.18,66700.0,23.19,23.22,23.11,23.18,66700.0
2009-10-26 14:30:00,23.16,23.18,23.09,23.14,116300.0,23.16,23.18,23.09,23.14,116300.0
2009-10-26 15:00:00,23.14,23.17,23.08,23.08,164000.0,23.14,23.17,23.08,23.08,164000.0
2009-10-26 15:30:00,23.08,23.1,23.03,23.05,223100.0,23.08,23.1,23.03,23.05,223100.0
2009-10-27 09:30:00,23.14,23.24,23.03,23.16,114600.0,23.14,23.24,23.03,23.16,114600.0
2009-10-27 10:00:00,23.15,23.15,22.96,23.13,89300.0,23.15,23.15,22.96,23.13,89300.0
2009-10-27 10:30:00,23.14,23.22,23.05,23.05,149400.0,23.14,23.22,23.05,23.05,149400.0
2009-10-27 11:00:00,23.06,23.06,22.89,22.89,139900.0,23.06,23.06,22.89,22.89,139900.0
2009-10-27 11:30:00,22.9,22.98,22.89,22.98,85800.0,22.9,22.98,22.89,22.98,85800.0
2009-10-27 12:00:00,22.98,23.01,22.95,22.97,60000.0,22.98,23.01,22.95,22.97,60000.0
2009-10-27 12:30:00,22.97,22.97,22.83,22.84,143300.0,22.97,22.97,22.83,22.84,143300.0
2009-10-27 13:00:00,22.83,22.85,22.76,22.76,87500.0,22.83,22.85,22.76,22.76,87500.0
2009-10-27 13:30:00,22.78,22.83,22.75,22.81,83700.0,22.78,22.83,22.75,22.81,83700.0
2009-10-27 14:00:00,22.8,22.83,22.74,22.79,121500.0,22.8,22.83,22.74,22.79,121500.0
2009-10-27 14:30:00,22.79,22.81,22.75,22.79,59700.0,22.79,22.81,22.75,22.79,59700.0
2009-10-27 15:00:00,22.79,22.82,22.74,22.8,132800.0,22.79,22.82,22.74,22.8,132800.0
2009-10-27 15:30:00,22.81,22.84,22.73,22.78,379200.0,22.81,22.84,22.73,22.78,379200.0
2009-10-28 09:30:00,22.8,22.81,22.67,22.76,60500.0,22.8,22.81,22.67,22.76,60500.0
2009-10-28 10:00:00,22.77,22.79,22.63,22.63,70100.0,22.77,22.79,22.63,22.63,70100.0
2009-10-28 10:30:00,22.64,22.67,22.49,22.54,60200.0,22.64,22.67,22.49,22.54,60200.0
2009-10-28 11:00:00,22.53,22.57,22.5,22.57,31500.0,22.53,22.57,22.5,22.57,31500.0
2009-10-28 11:30:00,22.58,22.59,22.55,22.57,28500.0,22.58,22.59,22.55,22.57,28500.0
2009-10-28 12:00:00,22.56,22.57,22.44,22.47,27900.0,22.56,22.57,22.44,22.47,27900.0
2009-10-28 12:30:00,22.46,22.48,22.41,22.45,50400.0,22.46,22.48,22.41,22.45,50400.0
2009-10-28 13:00:00,22.46,22.56,22.44,22.49,31800.0,22.46,22.56,22.44,22.49,31800.0
2009-10-28 13:30:00,22.48,22.51,22.42,22.43,35300.0,22.48,22.51,22.42,22.43,35300.0
2009-10-28 14:00:00,22.42,22.43,22.33,22.36,55600.0,22.42,22.43,22.33,22.36,55600.0
2009-10-28 14:30:00,22.36,22.37,22.28,22.31,53500.0,22.36,22.37,22.28,22.31,53500.0
2009-10-28 15:00:00,22.3,22.32,22.26,22.27,78300.0,22.3,22.32,22.26,22.27,78300.0
2009-10-28 15:30:00,22.26,22.3,22.18,22.24,263700.0,22.26,22.3,22.18,22.24,263700.0
2009-10-29 09:30:00,22.35,22.39,22.27,22.31,141900.0,22.35,22.39,22.27,22.31,141900.0
2009-10-29 10:00:00,22.31,22.39,22.28,22.35,68600.0,22.31,22.39,22.28,22.35,68600.0
2009-10-29 10:30:00,22.35,22.42,22.33,22.39,83200.0,22.35,22.42,22.33,22.39,83200.0
2009-10-29 11:00:00,22.4,22.46,22.39,22.44,93500.0,22.4,22.46,22.39,22.44,93500.0
2009-10-29 11:30:00,22.44,22.5,22.44,22.5,67700.0,22.44,22.5,22.44,22.5,67700.0
2009-10-29 12:00:00,22.49,22.52,22.48,22.52,46900.0,22.49,22.52,22.48,22.52,46900.0
2009-10-29 12:30:00,22.51,22.59,22.51,22.56,51300.0,22.51,22.59,22.51,22.56,51300.0
2009-10-29 13:00:00,22.57,22.57,22.5,22.51,27900.0,22.57,22.57,22.5,22.51,27900.0
2009-10-29 13:30:00,22.5,22.52,22.49,22.5,29300.0,22.5,22.52,22.49,22.5,29300.0
2009-10-29 14:00:00,22.5,22.51,22.47,22.49,27700.0,22.5,22.51,22.47,22.49,27700.0
2009-10-29 14:30:00,22.48,22.53,22.48,22.53,42200.0,22.48,22.53,22.48,22.53,42200.0
2009-10-29 15:00:00,22.52,22.55,22.48,22.49,85500.0,22.52,22.55,22.48,22.49,85500.0
2009-10-29 15:30:00,22.48,22.64,22.45,22.59,631600.0,22.48,22.64,22.45,22.59,631600.0
2009-10-30 09:30:00,22.54,22.62,22.36,22.38,80800.0,22.54,22.62,22.36,22.38,80800.0
2009-10-30 10:00:00,22.38,22.42,22.28,22.28,166900.0,22.38,22.42,22.28,22.28,166900.0
2009-10-30 10:30:00,22.28,22.44,22.28,22.43,93500.0,22.28,22.44,22.28,22.43,93500.0
2009-10-30 11:00:00,22.43,22.47,22.4,22.42,79000.0,22.43,22.47,22.4,22.42,79000.0
2009-10-30 11:30:00,22.42,22.43,22.23,22.28,86600.0,22.42,22.43,22.23,22.28,86600.0
2009-10-30 12:00:00,22.29,22.33,22.14,22.16,41900.0,22.29,22.33,22.14,22.16,41900.0
2009-10-30 12:30:00,22.16,22.26,22.1,22.12,92500.0,22.16,22.26,22.1,22.12,92500.0
2009-10-30 13:00:00,22.12,22.17,22.09,22.12,352800.0,22.12,22.17,22.09,22.12,352800.0
2009-10-30 13:30:00,22.13,22.17,22.08,22.15,87400.0,22.13,22.17,22.08,22.15,87400.0
2009-10-30 14:00:00,22.15,22.22,22.12,22.15,66900.0,22.15,22.22,22.12,22.15,66900.0
2009-10-30 14:30:00,22.15,22.15,22.08,22.11,88600.0,22.15,22.15,22.08,22.11,88600.0
2009-10-30 15:00:00,22.11,22.12,22.01,22.06,142700.0,22.11,22.12,22.01,22.06,142700.0
2009-10-30 15:30:00,22.06,22.14,22.0,22.0,239800.0,22.06,22.14,22.0,22.0,239800.0
2009-11-02 09:30:00,22.01,22.06,21.8,21.84,159300.0,22.01,22.06,21.8,21.84,159300.0
2009-11-02 10:00:00,21.86,22.22,21.85,22.18,201800.0,21.86,22.22,21.85,22.18,201800.0
2009-11-02 10:30:00,22.2,22.26,22.12,22.13,81600.0,22.2,22.26,22.12,22.13,81600.0
2009-11-02 11:00:00,22.13,22.24,22.11,22.15,75900.0,22.13,22.24,22.11,22.15,75900.0
2009-11-02 11:30:00,22.15,22.24,22.14,22.2,42300.0,22.15,22.24,22.14,22.2,42300.0
2009-11-02 12:00:00,22.2,22.2,22.09,22.1,117300.0,22.2,22.2,22.09,22.1,117300.0
2009-11-02 12:30:00,22.1,22.13,21.96,22.0,101900.0,22.1,22.13,21.96,22.0,101900.0
2009-11-02 13:00:00,21.98,22.12,21.98,22.08,96600.0,21.98,22.12,21.98,22.08,96600.0
2009-11-02 13:30:00,22.09,22.09,21.95,21.99,102400.0,22.09,22.09,21.95,21.99,102400.0
2009-11-02 14:00:00,21.98,22.08,21.96,22.08,143100.0,21.98,22.08,21.96,22.08,143100.0
2009-11-02 14:30:00,22.07,22.08,21.98,22.04,80800.0,22.07,22.08,21.98,22.04,80800.0
2009-11-02 15:00:00,22.04,22.07,21.98,22.05,194400.0,22.04,22.07,21.98,22.05,194400.0
2009-11-02 15:30:00,22.06,22.13,22.04,22.1,176800.0,22.06,22.13,22.04,22.1,176800.0
2009-11-03 09:30:00,22.03,22.03,21.83,21.94,92400.0,22.03,22.03,21.83,21.94,92400.0
2009-11-03 10:00:00,21.94,22.01,21.9,21.96,129800.0,21.94,22.01,21.9,21.96,129800.0
2009-11-03 10:30:00,21.95,22.03,21.94,21.96,88000.0,21.95,22.03,21.94,21.96,88000.0
2009-11-03 11:00:00,21.96,21.99,21.89,21.9,80500.0,21.96,21.99,21.89,21.9,80500.0
2009-11-03 11:30:00,21.91,21.96,21.88,21.93,43300.0,21.91,21.96,21.88,21.93,43300.0
2009-11-03 12:00:00,21.93,21.96,21.84,21.89,88900.0,21.93,21.96,21.84,21.89,88900.0
2009-11-03 12:30:00,21.89,21.98,21.88,21.92,56800.0,21.89,21.98,21.88,21.92,56800.0
2009-11-03 13:00:00,21.93,21.93,21.86,21.88,248000.0,21.93,21.93,21.86,21.88,248000.0
2009-11-03 13:30:00,21.88,21.91,21.85,21.88,51300.0,21.88,21.91,21.85,21.88,51300.0
2009-11-03 14:00:00,21.88,21.93,21.88,21.91,131100.0,21.88,21.93,21.88,21.91,131100.0
2009-11-03 14:30:00,21.91,21.99,21.87,21.95,181700.0,21.91,21.99,21.87,21.95,181700.0
2009-11-03 15:00:00,21.95,22.0,21.92,21.97,152500.0,21.95,22.0,21.92,21.97,152500.0
2009-11-03 15:30:00,21.97,22.06,21.97,22.03,252900.0,21.97,22.06,21.97,22.03,252900.0
2009-11-04 09:30:00,22.12,22.25,22.01,22.24,64000.0,22.12,22.25,22.01,22.24,64000.0
2009-11-04 10:00:00,22.23,22.53,22.21,22.52,128400.0,22.23,22.53,22.21,22.52,128400.0
2009-11-04 10:30:00,22.53,22.59,22.51,22.55,97700.0,22.53,22.59,22.51,22.55,97700.0
2009-11-04 11:00:00,22.55,22.6,22.53,22.6,97000.0,22.55,22.6,22.53,22.6,97000.0
2009-11-04 11:30:00,22.59,22.71,22.58,22.7,129500.0,22.59,22.71,22.58,22.7,129500.0
2009-11-04 12:00:00,22.7,22.79,22.7,22.78,180700.0,22.7,22.79,22.7,22.78,180700.0
2009-11-04 12:30:00,22.78,22.78,22.73,22.74,77900.0,22.78,22.78,22.73,22.74,77900.0
2009-11-04 13:00:00,22.73,22.78,22.73,22.74,50000.0,22.73,22.78,22.73,22.74,50000.0
2009-11-04 13:30:00,22.74,22.74,22.69,22.71,53700.0,22.74,22.74,22.69,22.71,53700.0
2009-11-04 14:00:00,22.7,22.79,22.64,22.65,130300.0,22.7,22.79,22.64,22.65,130300.0
2009-11-04 14:30:00,22.65,22.88,22.64,22.78,118200.0,22.65,22.88,22.64,22.78,118200.0
2009-11-04 15:00:00,22.78,22.79,22.69,22.73,107100.0,22.78,22.79,22.69,22.73,107100.0
2009-11-04 15:30:00,22.74,22.74,22.55,22.55,298800.0,22.74,22.74,22.55,22.55,298800.0
2009-11-05 09:30:00,22.75,22.88,22.71,22.83,56000.0,22.75,22.88,22.71,22.83,56000.0
2009-11-05 10:00:00,22.84,22.99,22.84,22.95,76900.0,22.84,22.99,22.84,22.95,76900.0
2009-11-05 10:30:00,22.94,23.07,22.94,23.06,42800.0,22.94,23.07,22.94,23.06,42800.0
2009-11-05 11:00:00,23.06,23.08,23.0,23.03,43400.0,23.06,23.08,23.0,23.03,43400.0
2009-11-05 11:30:00,23.02,23.06,22.97,23.0,45400.0,23.02,23.06,22.97,23.0,45400.0
2009-11-05 12:00:00,22.99,23.03,22.93,22.98,127600.0,22.99,23.03,22.93,22.98,127600.0
2009-11-05 12:30:00,22.98,23.06,22.97,23.05,44900.0,22.98,23.06,22.97,23.05,44900.0
2009-11-05 13:00:00,23.04,23.07,23.01,23.02,44600.0,23.04,23.07,23.01,23.02,44600.0
2009-11-05 13:30:00,23.03,23.09,23.01,23.06,47900.0,23.03,23.09,23.01,23.06,47900.0
2009-11-05 14:00:00,23.06,23.09,23.05,23.07,63800.0,23.06,23.09,23.05,23.07,63800.0
2009-11-05 14:30:00,23.08,23.1,23.06,23.08,50100.0,23.08,23.1,23.06,23.08,50100.0
2009-11-05 15:00:00,23.08,23.09,23.07,23.08,62600.0,23.08,23.09,23.07,23.08,62600.0
2009-11-05 15:30:00,23.08,23.14,23.06,23.14,180500.0,23.08,23.14,23.06,23.14,180500.0
2009-11-06 09:30:00,22.92,23.19,22.91,23.16,107400.0,22.92,23.19,22.91,23.16,107400.0
2009-11-06 10:00:00,23.17,23.22,23.04,23.04,68100.0,23.17,23.22,23.04,23.04,68100.0
2009-11-06 10:30:00,23.04,23.1,23.01,23.1,84200.0,23.04,23.1,23.01,23.1,84200.0
2009-11-06 11:00:00,23.1,23.12,23.02,23.08,53200.0,23.1,23.12,23.02,23.08,53200.0
2009-11-06 11:30:00,23.08,23.11,23.03,23.04,55200.0,23.08,23.11,23.03,23.04,55200.0
2009-11-06 12:00:00,23.05,23.1,23.05,23.08,40100.0,23.05,23.1,23.05,23.08,40100.0
2009-11-06 12:30:00,23.08,23.11,23.07,23.08,59800.0,23.08,23.11,23.07,23.08,59800.0
2009-11-06 13:00:00,23.09,23.13,23.06,23.11,36700.0,23.09,23.13,23.06,23.11,36700.0
2009-11-06 13:30:00,23.11,23.15,23.08,23.09,49800.0,23.11,23.15,23.08,23.09,49800.0
2009-11-06 14:00:00,23.09,23.14,23.08,23.1,53900.0,23.09,23.14,23.08,23.1,53900.0
2009-11-06 14:30:00,23.1,23.12,23.05,23.06,82100.0,23.1,23.12,23.05,23.06,82100.0
2009-11-06 15:00:00,23.05,23.07,23.03,23.07,99000.0,23.05,23.07,23.03,23.07,99000.0
2009-11-06 15:30:00,23.07,23.1,23.04,23.08,129300.0,23.07,23.1,23.04,23.08,129300.0
2009-11-09 09:30:00,23.18,23.23,23.12,23.23,66200.0,23.18,23.23,23.12,23.23,66200.0
2009-11-09 10:00:00,23.23,23.42,23.23,23.37,87400.0,23.23,23.42,23.23,23.37,87400.0
2009-11-09 10:30:00,23.36,23.39,23.33,23.37,55900.0,23.36,23.39,23.33,23.37,55900.0
2009-11-09 11:00:00,23.37,23.4,23.35,23.38,51000.0,23.37,23.4,23.35,23.38,51000.0
2009-11-09 11:30:00,23.39,23.4,23.34,23.36,49400.0,23.39,23.4,23.34,23.36,49400.0
2009-11-09 12:00:00,23.35,23.36,23.33,23.35,67800.0,23.35,23.36,23.33,23.35,67800.0
2009-11-09 12:30:00,23.35,23.44,23.34,23.43,63800.0,23.35,23.44,23.34,23.43,63800.0
2009-11-09 13:00:00,23.43,23.45,23.4,23.43,66700.0,23.43,23.45,23.4,23.43,66700.0
2009-11-09 13:30:00,23.43,23.5,23.42,23.46,100400.0,23.43,23.5,23.42,23.46,100400.0
2009-11-09 14:00:00,23.46,23.46,23.42,23.43,63900.0,23.46,23.46,23.42,23.43,63900.0
2009-11-09 14:30:00,23.44,23.47,23.44,23.45,70000.0,23.44,23.47,23.44,23.45,70000.0
2009-11-09 15:00:00,23.45,23.48,23.43,23.45,89400.0,23.45,23.48,23.43,23.45,89400.0
2009-11-09 15:30:00,23.45,23.53,23.41,23.52,219300.0,23.45,23.53,23.41,23.52,219300.0
2009-11-10 09:30:00,23.5,23.5,23.34,23.43,85600.0,23.5,23.5,23.34,23.43,85600.0
2009-11-10 10:00:00,23.42,23.52,23.39,23.4,113800.0,23.42,23.52,23.39,23.4,113800.0
2009-11-10 10:30:00,23.4,23.41,23.32,23.32,92100.0,23.4,23.41,23.32,23.32,92100.0
2009-11-10 11:00:00,23.32,23.33,23.23,23.27,135700.0,23.32,23.33,23.23,23.27,135700.0
2009-11-10 11:30:00,23.27,23.36,23.27,23.28,87500.0,23.27,23.36,23.27,23.28,87500.0
2009-11-10 12:00:00,23.27,23.37,23.25,23.33,121300.0,23.27,23.37,23.25,23.33,121300.0
2009-11-10 12:30:00,23.33,23.39,23.32,23.37,52400.0,23.33,23.39,23.32,23.37,52400.0
2009-11-10 13:00:00,23.37,23.39,23.33,23.36,43900.0,23.37,23.39,23.33,23.36,43900.0
2009-11-10 13:30:00,23.36,23.44,23.35,23.44,54000.0,23.36,23.44,23.35,23.44,54000.0
2009-11-10 14:00:00,23.43,23.5,23.42,23.49,54200.0,23.43,23.5,23.42,23.49,54200.0
2009-11-10 14:30:00,23.48,23.52,23.48,23.51,57900.0,23.48,23.52,23.48,23.51,57900.0
2009-11-10 15:00:00,23.52,23.55,23.5,23.52,68200.0,23.52,23.55,23.5,23.52,68200.0
2009-11-10 15:30:00,23.52,23.53,23.46,23.5,158700.0,23.52,23.53,23.46,23.5,158700.0
2009-11-11 09:30:00,23.55,23.6,23.5,23.59,40300.0,23.55,23.6,23.5,23.59,40300.0
2009-11-11 10:00:00,23.6,23.74,23.59,23.74,71700.0,23.6,23.74,23.59,23.74,71700.0
2009-11-11 10:30:00,23.73,23.73,23.5,23.51,42300.0,23.73,23.73,23.5,23.51,42300.0
2009-11-11 11:00:00,23.5,23.57,23.48,23.51,38200.0,23.5,23.57,23.48,23.51,38200.0
2009-11-11 11:30:00,23.51,23.55,23.48,23.51,41200.0,23.51,23.55,23.48,23.51,41200.0
2009-11-11 12:00:00,23.52,23.55,23.5,23.52,14000.0,23.52,23.55,23.5,23.52,14000.0
2009-11-11 12:30:00,23.53,23.55,23.5,23.51,29700.0,23.53,23.55,23.5,23.51,29700.0
2009-11-11 13:00:00,23.51,23.52,23.46,23.47,23400.0,23.51,23.52,23.46,23.47,23400.0
2009-11-11 13:30:00,23.46,23.49,23.42,23.47,29100.0,23.46,23.49,23.42,23.47,29100.0
2009-11-11 14:00:00,23.47,23.49,23.45,23.46,52800.0,23.47,23.49,23.45,23.46,52800.0
2009-11-11 14:30:00,23.47,23.49,23.46,23.48,16800.0,23.47,23.49,23.46,23.48,16800.0
2009-11-11 15:00:00,23.49,23.49,23.46,23.46,61200.0,23.49,23.49,23.46,23.46,61200.0
2009-11-11 15:30:00,23.46,23.54,23.46,23.52,164100.0,23.46,23.54,23.46,23.52,164100.0
2009-11-12 09:30:00,23.45,23.55,23.44,23.5,69800.0,23.45,23.55,23.44,23.5,69800.0
2009-11-12 10:00:00,23.51,23.51,23.4,23.48,42600.0,23.51,23.51,23.4,23.48,42600.0
2009-11-12 10:30:00,23.48,23.56,23.46,23.48,120800.0,23.48,23.56,23.46,23.48,120800.0
2009-11-12 11:00:00,23.48,23.5,23.4,23.45,83100.0,23.48,23.5,23.4,23.45,83100.0
2009-11-12 11:30:00,23.46,23.53,23.35,23.41,107800.0,23.46,23.53,23.35,23.41,107800.0
2009-11-12 12:00:00,23.42,23.44,23.4,23.43,37300.0,23.42,23.44,23.4,23.43,37300.0
2009-11-12 12:30:00,23.43,23.43,23.4,23.41,50800.0,23.43,23.43,23.4,23.41,50800.0
2009-11-12 13:00:00,23.42,23.43,23.38,23.4,94400.0,23.42,23.43,23.38,23.4,94400.0
2009-11-12 13:30:00,23.4,23.44,23.39,23.39,93100.0,23.4,23.44,23.39,23.39,93100.0
2009-11-12 14:00:00,23.39,23.42,23.35,23.37,81900.0,23.39,23.42,23.35,23.37,81900.0
2009-11-12 14:30:00,23.36,23.38,23.28,23.29,67700.0,23.36,23.38,23.28,23.29,67700.0
2009-11-12 15:00:00,23.3,23.33,23.27,23.29,121800.0,23.3,23.33,23.27,23.29,121800.0
2009-11-12 15:30:00,23.29,23.32,23.24,23.25,161000.0,23.29,23.32,23.24,23.25,161000.0
2009-11-13 09:30:00,23.27,23.41,23.24,23.32,109400.0,23.27,23.41,23.24,23.32,109400.0
2009-11-13 10:00:00,23.32,23.4,23.28,23.34,57900.0,23.32,23.4,23.28,23.34,57900.0
2009-11-13 10:30:00,23.35,23.5,23.34,23.47,51800.0,23.35,23.5,23.34,23.47,51800.0
2009-11-13 11:00:00,23.47,23.49,23.44,23.48,55300.0,23.47,23.49,23.44,23.48,55300.0
2009-11-13 11:30:00,23.49,23.5,23.43,23.43,45100.0,23.49,23.5,23.43,23.43,45100.0
2009-11-13 12:00:00,23.44,23.5,23.43,23.5,34500.0,23.44,23.5,23.43,23.5,34500.0
2009-11-13 12:30:00,23.5,23.5,23.49,23.5,14200.0,23.5,23.5,23.49,23.5,14200.0
2009-11-13 13:00:00,23.49,23.55,23.49,23.54,75100.0,23.49,23.55,23.49,23.54,75100.0
2009-11-13 13:30:00,23.55,23.57,23.51,23.51,49800.0,23.55,23.57,23.51,23.51,49800.0
2009-11-13 14:00:00,23.51,23.52,23.48,23.49,35600.0,23.51,23.52,23.48,23.49,35600.0
2009-11-13 14:30:00,23.49,23.5,23.41,23.41,39600.0,23.49,23.5,23.41,23.41,39600.0
2009-11-13 15:00:00,23.41,23.5,23.4,23.48,58000.0,23.41,23.5,23.4,23.48,58000.0
2009-11-13 15:30:00,23.49,23.51,23.46,23.5,195800.0,23.49,23.51,23.46,23.5,195800.0
2009-11-16 09:30:00,23.57,23.73,23.5,23.64,77200.0,23.57,23.73,23.5,23.64,77200.0
2009-11-16 10:00:00,23.65,23.7,23.62,23.62,59500.0,23.65,23.7,23.62,23.62,59500.0
2009-11-16 10:30:00,23.62,23.64,23.62,23.62,25600.0,23.62,23.64,23.62,23.62,25600.0
2009-11-16 11:00:00,23.63,23.63,23.6,23.6,24200.0,23.63,23.63,23.6,23.6,24200.0
2009-11-16 11:30:00,23.6,23.67,23.6,23.67,58000.0,23.6,23.67,23.6,23.67,58000.0
2009-11-16 12:00:00,23.68,23.69,23.59,23.6,93700.0,23.68,23.69,23.59,23.6,93700.0
2009-11-16 12:30:00,23.59,23.61,23.56,23.6,43000.0,23.59,23.61,23.56,23.6,43000.0
2009-11-16 13:00:00,23.6,23.61,23.54,23.54,46200.0,23.6,23.61,23.54,23.54,46200.0
2009-11-16 13:30:00,23.54,23.61,23.54,23.58,71000.0,23.54,23.61,23.54,23.58,71000.0
2009-11-16 14:00:00,23.59,23.61,23.53,23.53,66300.0,23.59,23.61,23.53,23.53,66300.0
2009-11-16 14:30:00,23.54,23.61,23.53,23.59,43000.0,23.54,23.61,23.53,23.59,43000.0
2009-11-16 15:00:00,23.58,23.6,23.53,23.54,76500.0,23.58,23.6,23.53,23.54,76500.0
2009-11-16 15:30:00,23.54,23.58,23.51,23.57,123800.0,23.54,23.58,23.51,23.57,123800.0
2009-11-17 09:30:00,23.45,23.55,23.35,23.45,88900.0,23.45,23.55,23.35,23.45,88900.0
2009-11-17 10:00:00,23.46,23.46,23.39,23.41,85000.0,23.46,23.46,23.39,23.41,85000.0
2009-11-17 10:30:00,23.41,23.46,23.4,23.45,44800.0,23.41,23.46,23.4,23.45,44800.0
2009-11-17 11:00:00,23.44,23.49,23.43,23.48,60600.0,23.44,23.49,23.43,23.48,60600.0
2009-11-17 11:30:00,23.47,23.49,23.44,23.47,31700.0,23.47,23.49,23.44,23.47,31700.0
2009-11-17 12:00:00,23.46,23.49,23.46,23.47,53600.0,23.46,23.49,23.46,23.47,53600.0
2009-11-17 12:30:00,23.48,23.48,23.44,23.46,18100.0,23.48,23.48,23.44,23.46,18100.0
2009-11-17 13:00:00,23.46,23.46,23.4,23.4,73000.0,23.46,23.46,23.4,23.4,73000.0
2009-11-17 13:30:00,23.41,23.44,23.39,23.41,51300.0,23.41,23.44,23.39,23.41,51300.0
2009-11-17 14:00:00,23.42,23.42,23.41,23.41,31200.0,23.42,23.42,23.41,23.41,31200.0
2009-11-17 14:30:00,23.42,23.42,23.41,23.42,21400.0,23.42,23.42,23.41,23.42,21400.0
2009-11-17 15:00:00,23.42,23.46,23.41,23.44,90900.0,23.42,23.46,23.41,23.44,90900.0
2009-11-17 15:30:00,23.45,23.46,23.44,23.44,149100.0,23.45,23.46,23.44,23.44,149100.0
2009-11-18 09:30:00,23.42,23.42,23.11,23.13,84100.0,23.42,23.42,23.11,23.13,84100.0
2009-11-18 10:00:00,23.14,23.14,23.01,23.05,110700.0,23.14,23.14,23.01,23.05,110700.0
2009-11-18 10:30:00,23.05,23.2,23.03,23.15,102100.0,23.05,23.2,23.03,23.15,102100.0
2009-11-18 11:00:00,23.14,23.2,23.09,23.09,49000.0,23.14,23.2,23.09,23.09,49000.0
2009-11-18 11:30:00,23.09,23.1,23.05,23.07,70600.0,23.09,23.1,23.05,23.07,70600.0
2009-11-18 12:00:00,23.07,23.09,23.04,23.09,64500.0,23.07,23.09,23.04,23.09,64500.0
2009-11-18 12:30:00,23.08,23.12,23.05,23.07,77900.0,23.08,23.12,23.05,23.07,77900.0
2009-11-18 13:00:00,23.07,23.08,23.02,23.06,80700.0,23.07,23.08,23.02,23.06,80700.0
2009-11-18 13:30:00,23.05,23.07,23.03,23.05,63600.0,23.05,23.07,23.03,23.05,63600.0
2009-11-18 14:00:00,23.05,23.09,23.04,23.07,95400.0,23.05,23.09,23.04,23.07,95400.0
2009-11-18 14:30:00,23.08,23.11,23.05,23.1,126900.0,23.08,23.11,23.05,23.1,126900.0
2009-11-18 15:00:00,23.1,23.13,23.09,23.12,103500.0,23.1,23.13,23.09,23.12,103500.0
2009-11-18 15:30:00,23.12,23.13,23.06,23.07,305700.0,23.12,23.13,23.06,23.07,305700.0
2009-11-19 09:30:00,23.03,23.1,22.86,22.89,110200.0,23.03,23.1,22.86,22.89,110200.0
2009-11-19 10:00:00,22.89,22.9,22.81,22.83,61300.0,22.89,22.9,22.81,22.83,61300.0
2009-11-19 10:30:00,22.83,22.84,22.73,22.73,52300.0,22.83,22.84,22.73,22.73,52300.0
2009-11-19 11:00:00,22.73,22.74,22.71,22.72,28600.0,22.73,22.74,22.71,22.72,28600.0
2009-11-19 11:30:00,22.71,22.73,22.71,22.72,28600.0,22.71,22.73,22.71,22.72,28600.0
2009-11-19 12:00:00,22.72,22.76,22.71,22.74,50200.0,22.72,22.76,22.71,22.74,50200.0
2009-11-19 12:30:00,22.75,22.8,22.74,22.77,27500.0,22.75,22.8,22.74,22.77,27500.0
2009-11-19 13:00:00,22.76,22.77,22.75,22.76,20900.0,22.76,22.77,22.75,22.76,20900.0
2009-11-19 13:30:00,22.75,22.8,22.75,22.79,33300.0,22.75,22.8,22.75,22.79,33300.0
2009-11-19 14:00:00,22.79,22.8,22.77,22.78,42400.0,22.79,22.8,22.77,22.78,42400.0
2009-11-19 14:30:00,22.78,22.81,22.78,22.81,34500.0,22.78,22.81,22.78,22.81,34500.0
2009-11-19 15:00:00,22.8,22.83,22.79,22.83,41200.0,22.8,22.83,22.79,22.83,41200.0
2009-11-19 15:30:00,22.83,22.88,22.81,22.82,112200.0,22.83,22.88,22.81,22.82,112200.0
2009-11-20 09:30:00,22.8,22.87,22.74,22.75,105100.0,22.8,22.87,22.74,22.75,105100.0
2009-11-20 10:00:00,22.75,22.81,22.72,22.81,38700.0,22.75,22.81,22.72,22.81,38700.0
2009-11-20 10:30:00,22.81,22.82,22.67,22.67,58000.0,22.81,22.82,22.67,22.67,58000.0
2009-11-20 11:00:00,22.67,22.69,22.6,22.61,46200.0,22.67,22.69,22.6,22.61,46200.0
2009-11-20 11:30:00,22.6,22.62,22.59,22.61,59900.0,22.6,22.62,22.59,22.61,59900.0
2009-11-20 12:00:00,22.61,22.61,22.56,22.56,26300.0,22.61,22.61,22.56,22.56,26300.0
2009-11-20 12:30:00,22.56,22.57,22.56,22.57,17400.0,22.56,22.57,22.56,22.57,17400.0
2009-11-20 13:00:00,22.57,22.59,22.56,22.58,31900.0,22.57,22.59,22.56,22.58,31900.0
2009-11-20 13:30:00,22.58,22.62,22.56,22.62,36000.0,22.58,22.62,22.56,22.62,36000.0
2009-11-20 14:00:00,22.61,22.62,22.6,22.6,34100.0,22.61,22.62,22.6,22.6,34100.0
2009-11-20 14:30:00,22.6,22.61,22.6,22.6,34800.0,22.6,22.61,22.6,22.6,34800.0
2009-11-20 15:00:00,22.61,22.66,22.6,22.65,68000.0,22.61,22.66,22.6,22.65,68000.0
2009-11-20 15:30:00,22.66,22.69,22.62,22.63,197400.0,22.66,22.69,22.62,22.63,197400.0
2009-11-23 09:30:00,22.69,23.14,22.69,23.14,64700.0,22.69,23.14,22.69,23.14,64700.0
2009-11-23 10:00:00,23.13,23.24,23.1,23.16,56000.0,23.13,23.24,23.1,23.16,56000.0
2009-11-23 10:30:00,23.15,23.18,23.1,23.1,33800.0,23.15,23.18,23.1,23.1,33800.0
2009-11-23 11:00:00,23.09,23.1,23.03,23.03,30300.0,23.09,23.1,23.03,23.03,30300.0
2009-11-23 11:30:00,23.03,23.05,22.97,23.0,74300.0,23.03,23.05,22.97,23.0,74300.0
2009-11-23 12:00:00,22.99,23.0,22.95,22.95,26900.0,22.99,23.0,22.95,22.95,26900.0
2009-11-23 12:30:00,22.94,22.96,22.9,22.93,40400.0,22.94,22.96,22.9,22.93,40400.0
2009-11-23 13:00:00,22.94,22.97,22.92,22.94,30500.0,22.94,22.97,22.92,22.94,30500.0
2009-11-23 13:30:00,22.94,22.99,22.92,22.95,37800.0,22.94,22.99,22.92,22.95,37800.0
2009-11-23 14:00:00,22.95,22.95,22.89,22.89,22800.0,22.95,22.95,22.89,22.89,22800.0
2009-11-23 14:30:00,22.9,22.95,22.89,22.95,29100.0,22.9,22.95,22.89,22.95,29100.0
2009-11-23 15:00:00,22.94,22.97,22.94,22.95,26700.0,22.94,22.97,22.94,22.95,26700.0
2009-11-23 15:30:00,22.94,22.95,22.89,22.94,220400.0,22.94,22.95,22.89,22.94,220400.0
2009-11-24 09:30:00,23.0,23.0,22.7,22.7,70300.0,23.0,23.0,22.7,22.7,70300.0
2009-11-24 10:00:00,22.71,22.84,22.7,22.75,70300.0,22.71,22.84,22.7,22.75,70300.0
2009-11-24 10:30:00,22.75,22.8,22.75,22.75,52800.0,22.75,22.8,22.75,22.75,52800.0
2009-11-24 11:00:00,22.75,22.84,22.75,22.77,81800.0,22.75,22.84,22.75,22.77,81800.0
2009-11-24 11:30:00,22.76,22.76,22.68,22.7,82200.0,22.76,22.76,22.68,22.7,82200.0
2009-11-24 12:00:00,22.69,22.7,22.6,22.61,133800.0,22.69,22.7,22.6,22.61,133800.0
2009-11-24 12:30:00,22.61,22.64,22.57,22.58,57200.0,22.61,22.64,22.57,22.58,57200.0
2009-11-24 13:00:00,22.58,22.63,22.57,22.58,77800.0,22.58,22.63,22.57,22.58,77800.0
2009-11-24 13:30:00,22.58,22.59,22.55,22.55,54500.0,22.58,22.59,22.55,22.55,54500.0
2009-11-24 14:00:00,22.56,22.62,22.55,22.62,106500.0,22.56,22.62,22.55,22.62,106500.0
2009-11-24 14:30:00,22.62,22.69,22.62,22.67,69400.0,22.62,22.69,22.62,22.67,69400.0
2009-11-24 15:00:00,22.67,22.72,22.67,22.68,121300.0,22.67,22.72,22.67,22.68,121300.0
2009-11-24 15:30:00,22.68,22.68,22.63,22.66,166300.0,22.68,22.68,22.63,22.66,166300.0
2009-11-25 09:30:00,22.63,22.74,22.62,22.69,55700.0,22.63,22.74,22.62,22.69,55700.0
2009-11-25 10:00:00,22.69,22.71,22.65,22.67,85800.0,22.69,22.71,22.65,22.67,85800.0
2009-11-25 10:30:00,22.67,22.69,22.65,22.66,64700.0,22.67,22.69,22.65,22.66,64700.0
2009-11-25 11:00:00,22.66,22.67,22.64,22.64,43400.0,22.66,22.67,22.64,22.64,43400.0
2009-11-25 11:30:00,22.64,22.72,22.64,22.71,59600.0,22.64,22.72,22.64,22.71,59600.0
2009-11-25 12:00:00,22.71,22.71,22.67,22.67,36100.0,22.71,22.71,22.67,22.67,36100.0
2009-11-25 12:30:00,22.67,22.68,22.63,22.63,37800.0,22.67,22.68,22.63,22.63,37800.0
2009-11-25 13:00:00,22.63,22.63,22.58,22.58,48600.0,22.63,22.63,22.58,22.58,48600.0
2009-11-25 13:30:00,22.58,22.64,22.57,22.63,61000.0,22.58,22.64,22.57,22.63,61000.0
2009-11-25 14:00:00,22.63,22.64,22.59,22.63,64600.0,22.63,22.64,22.59,22.63,64600.0
2009-11-25 14:30:00,22.63,22.64,22.62,22.64,50800.0,22.63,22.64,22.62,22.64,50800.0
2009-11-25 15:00:00,22.63,22.64,22.58,22.64,96300.0,22.63,22.64,22.58,22.64,96300.0
2009-11-25 15:30:00,22.63,22.64,22.58,22.59,296300.0,22.63,22.64,22.58,22.59,296300.0
2009-11-27 09:30:00,22.26,22.41,22.05,22.26,130100.0,22.26,22.41,22.05,22.26,130100.0
2009-11-27 10:00:00,22.26,22.41,22.26,22.4,76000.0,22.26,22.41,22.26,22.4,76000.0
2009-11-27 10:30:00,22.39,22.55,22.36,22.55,74000.0,22.39,22.55,22.36,22.55,74000.0
2009-11-27 11:00:00,22.55,22.61,22.48,22.52,70500.0,22.55,22.61,22.48,22.52,70500.0
2009-11-27 11:30:00,22.52,22.56,22.49,22.56,62600.0,22.52,22.56,22.49,22.56,62600.0
2009-11-27 12:00:00,22.55,22.55,22.48,22.48,66000.0,22.55,22.55,22.48,22.48,66000.0
2009-11-27 12:30:00,22.48,22.59,22.43,22.43,142700.0,22.48,22.59,22.43,22.43,142700.0
2009-11-27 13:00:00,22.43,22.43,22.43,22.43,36000.0,22.43,22.43,22.43,22.43,36000.0
2009-11-27 13:30:00,22.59,22.59,22.59,22.59,300.0,22.59,22.59,22.59,22.59,300.0
2009-11-27 14:00:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 14:30:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:00:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-27 15:30:00,22.59,22.59,22.59,22.59,0.0,22.59,22.59,22.59,22.59,0.0
2009-11-30 09:30:00,22.29,22.38,22.17,22.28,163200.0,22.29,22.38,22.17,22.28,163200.0
2009-11-30 10:00:00,22.29,22.39,22.28,22.31,67400.0,22.29,22.39,22.28,22.31,67400.0
2009-11-30 10:30:00,22.3,22.35,22.22,22.22,46200.0,22.3,22.35,22.22,22.22,46200.0
2009-11-30 11:00:00,22.22,22.23,22.1,22.1,155900.0,22.22,22.23,22.1,22.1,155900.0
2009-11-30 11:30:00,22.1,22.1,22.02,22.04,128300.0,22.1,22.1,22.02,22.04,128300.0
2009-11-30 12:00:00,22.03,22.11,22.02,22.06,52100.0,22.03,22.11,22.02,22.06,52100.0
2009-11-30 12:30:00,22.05,22.07,22.02,22.02,59400.0,22.05,22.07,22.02,22.02,59400.0
2009-11-30 13:00:00,22.02,22.03,21.9,21.95,174800.0,22.02,22.03,21.9,21.95,174800.0
2009-11-30 13:30:00,21.96,21.99,21.9,21.99,210000.0,21.96,21.99,21.9,21.99,210000.0
2009-11-30 14:00:00,21.99,22.0,21.97,21.99,95600.0,21.99,22.0,21.97,21.99,95600.0
2009-11-30 14:30:00,22.0,22.11,21.99,22.1,303800.0,22.0,22.11,21.99,22.1,303800.0
2009-11-30 15:00:00,22.11,22.36,22.1,22.35,418700.0,22.11,22.36,22.1,22.35,418700.0
2009-11-30 15:30:00,22.35,22.58,22.31,22.48,945200.0,22.35,22.58,22.31,22.48,945200.0
2009-12-01 09:30:00,22.52,22.69,22.52,22.59,185400.0,22.52,22.69,22.52,22.59,185400.0
2009-12-01 10:00:00,22.58,22.61,22.49,22.52,150600.0,22.58,22.61,22.49,22.52,150600.0
2009-12-01 10:30:00,22.52,22.55,22.51,22.52,64400.0,22.52,22.55,22.51,22.52,64400.0
2009-12-01 11:00:00,22.52,22.56,22.48,22.52,74200.0,22.52,22.56,22.48,22.52,74200.0
2009-12-01 11:30:00,22.52,22.61,22.52,22.6,61300.0,22.52,22.61,22.52,22.6,61300.0
2009-12-01 12:00:00,22.6,22.7,22.6,22.67,40100.0,22.6,22.7,22.6,22.67,40100.0
2009-12-01 12:30:00,22.67,22.67,22.64,22.67,25500.0,22.67,22.67,22.64,22.67,25500.0
2009-12-01 13:00:00,22.67,22.77,22.65,22.69,122900.0,22.67,22.77,22.65,22.69,122900.0
2009-12-01 13:30:00,22.7,22.71,22.68,22.7,81700.0,22.7,22.71,22.68,22.7,81700.0
2009-12-01 14:00:00,22.7,22.7,22.61,22.63,89400.0,22.7,22.7,22.61,22.63,89400.0
2009-12-01 14:30:00,22.62,22.63,22.52,22.52,105300.0,22.62,22.63,22.52,22.52,105300.0
2009-12-01 15:00:00,22.52,22.55,22.5,22.52,118300.0,22.52,22.55,22.5,22.52,118300.0
2009-12-01 15:30:00,22.52,22.61,22.51,22.55,351800.0,22.52,22.61,22.51,22.55,351800.0
2009-12-02 09:30:00,22.6,22.65,22.54,22.59,161800.0,22.6,22.65,22.54,22.59,161800.0
2009-12-02 10:00:00,22.59,22.73,22.56,22.72,111400.0,22.59,22.73,22.56,22.72,111400.0
2009-12-02 10:30:00,22.72,22.73,22.64,22.65,74900.0,22.72,22.73,22.64,22.65,74900.0
2009-12-02 11:00:00,22.65,22.65,22.59,22.61,88500.0,22.65,22.65,22.59,22.61,88500.0
2009-12-02 11:30:00,22.61,22.64,22.56,22.59,89200.0,22.61,22.64,22.56,22.59,89200.0
2009-12-02 12:00:00,22.58,22.59,22.47,22.49,96100.0,22.58,22.59,22.47,22.49,96100.0
2009-12-02 12:30:00,22.5,22.51,22.44,22.47,94600.0,22.5,22.51,22.44,22.47,94600.0
2009-12-02 13:00:00,22.47,22.49,22.45,22.47,72100.0,22.47,22.49,22.45,22.47,72100.0
2009-12-02 13:30:00,22.46,22.47,22.41,22.42,109100.0,22.46,22.47,22.41,22.42,109100.0
2009-12-02 14:00:00,22.43,22.46,22.37,22.42,90300.0,22.43,22.46,22.37,22.42,90300.0
2009-12-02 14:30:00,22.42,22.43,22.38,22.39,99200.0,22.42,22.43,22.38,22.39,99200.0
2009-12-02 15:00:00,22.39,22.45,22.36,22.39,156600.0,22.39,22.45,22.36,22.39,156600.0
2009-12-02 15:30:00,22.39,22.56,22.38,22.52,579800.0,22.39,22.56,22.38,22.52,579800.0
2009-12-03 09:30:00,21.1,21.75,21.03,21.55,786200.0,21.1,21.75,21.03,21.55,786200.0
2009-12-03 10:00:00,21.54,21.56,21.32,21.4,696500.0,21.54,21.56,21.32,21.4,696500.0
2009-12-03 10:30:00,21.39,21.44,21.26,21.35,607300.0,21.39,21.44,21.26,21.35,607300.0
2009-12-03 11:00:00,21.35,21.4,21.25,21.37,389100.0,21.35,21.4,21.25,21.37,389100.0
2009-12-03 11:30:00,21.37,21.49,21.32,21.41,350800.0,21.37,21.49,21.32,21.41,350800.0
2009-12-03 12:00:00,21.41,21.44,21.36,21.37,205900.0,21.41,21.44,21.36,21.37,205900.0
2009-12-03 12:30:00,21.36,21.4,21.35,21.39,136300.0,21.36,21.4,21.35,21.39,136300.0
2009-12-03 13:00:00,21.39,21.4,21.3,21.32,157800.0,21.39,21.4,21.3,21.32,157800.0
2009-12-03 13:30:00,21.31,21.4,21.29,21.36,212000.0,21.31,21.4,21.29,21.36,212000.0
2009-12-03 14:00:00,21.35,21.37,21.29,21.29,303200.0,21.35,21.37,21.29,21.29,303200.0
2009-12-03 14:30:00,21.29,21.29,21.25,21.27,245200.0,21.29,21.29,21.25,21.27,245200.0
2009-12-03 15:00:00,21.27,21.39,21.26,21.33,580300.0,21.27,21.39,21.26,21.33,580300.0
2009-12-03 15:30:00,21.33,21.34,21.05,21.12,1093800.0,21.33,21.34,21.05,21.12,1093800.0
2009-12-04 09:30:00,21.29,21.51,21.29,21.4,168100.0,21.29,21.51,21.29,21.4,168100.0
2009-12-04 10:00:00,21.4,21.4,21.29,21.29,228400.0,21.4,21.4,21.29,21.29,228400.0
2009-12-04 10:30:00,21.3,21.3,21.18,21.18,174000.0,21.3,21.3,21.18,21.18,174000.0
2009-12-04 11:00:00,21.18,21.18,21.02,21.02,102600.0,21.18,21.18,21.02,21.02,102600.0
2009-12-04 11:30:00,21.03,21.07,20.77,20.95,249200.0,21.03,21.07,20.77,20.95,249200.0
2009-12-04 12:00:00,20.95,21.01,20.93,21.0,82600.0,20.95,21.01,20.93,21.0,82600.0
2009-12-04 12:30:00,20.99,21.06,20.96,20.97,121800.0,20.99,21.06,20.96,20.97,121800.0
2009-12-04 13:00:00,20.98,21.0,20.91,20.91,53700.0,20.98,21.0,20.91,20.91,53700.0
2009-12-04 13:30:00,20.91,20.95,20.84,20.85,148500.0,20.91,20.95,20.84,20.85,148500.0
2009-12-04 14:00:00,20.85,20.94,20.85,20.94,181700.0,20.85,20.94,20.85,20.94,181700.0
2009-12-04 14:30:00,20.94,21.01,20.92,20.97,202300.0,20.94,21.01,20.92,20.97,202300.0
2009-12-04 15:00:00,20.97,21.06,20.96,21.03,155600.0,20.97,21.06,20.96,21.03,155600.0
2009-12-04 15:30:00,21.03,21.08,20.97,21.02,258700.0,21.03,21.08,20.97,21.02,258700.0
2009-12-07 09:30:00,21.05,21.13,20.91,21.13,143500.0,21.05,21.13,20.91,21.13,143500.0
2009-12-07 10:00:00,21.13,21.17,20.97,21.05,178000.0,21.13,21.17,20.97,21.05,178000.0
2009-12-07 10:30:00,21.05,21.12,21.03,21.09,92300.0,21.05,21.12,21.03,21.09,92300.0
2009-12-07 11:00:00,21.09,21.13,21.06,21.06,119300.0,21.09,21.13,21.06,21.06,119300.0
2009-12-07 11:30:00,21.06,21.07,21.0,21.01,91000.0,21.06,21.07,21.0,21.01,91000.0
2009-12-07 12:00:00,21.01,21.02,20.98,21.0,78500.0,21.01,21.02,20.98,21.0,78500.0
2009-12-07 12:30:00,21.0,21.04,20.98,21.03,97700.0,21.0,21.04,20.98,21.03,97700.0
2009-12-07 13:00:00,21.02,21.03,20.95,20.96,38100.0,21.02,21.03,20.95,20.96,38100.0
2009-12-07 13:30:00,20.95,21.01,20.95,21.0,113400.0,20.95,21.01,20.95,21.0,113400.0
2009-12-07 14:00:00,21.0,21.04,21.0,21.02,96200.0,21.0,21.04,21.0,21.02,96200.0
2009-12-07 14:30:00,21.02,21.03,20.99,20.99,229800.0,21.02,21.03,20.99,20.99,229800.0
2009-12-07 15:00:00,21.0,21.0,20.97,21.0,136500.0,21.0,21.0,20.97,21.0,136500.0
2009-12-07 15:30:00,20.99,21.02,20.97,20.99,356200.0,20.99,21.02,20.97,20.99,356200.0
2009-12-08 09:30:00,20.87,20.87,20.66,20.78,234100.0,20.87,20.87,20.66,20.78,234100.0
2009-12-08 10:00:00,20.78,20.92,20.77,20.9,235200.0,20.78,20.92,20.77,20.9,235200.0
2009-12-08 10:30:00,20.91,20.91,20.78,20.8,112000.0,20.91,20.91,20.78,20.8,112000.0
2009-12-08 11:00:00,20.8,20.87,20.79,20.87,110800.0,20.8,20.87,20.79,20.87,110800.0
2009-12-08 11:30:00,20.87,20.93,20.84,20.86,93200.0,20.87,20.93,20.84,20.86,93200.0
2009-12-08 12:00:00,20.86,20.86,20.81,20.82,40700.0,20.86,20.86,20.81,20.82,40700.0
2009-12-08 12:30:00,20.81,20.87,20.81,20.86,73600.0,20.81,20.87,20.81,20.86,73600.0
2009-12-08 13:00:00,20.87,20.87,20.78,20.78,66500.0,20.87,20.87,20.78,20.78,66500.0
2009-12-08 13:30:00,20.78,20.78,20.74,20.76,132200.0,20.78,20.78,20.74,20.76,132200.0
2009-12-08 14:00:00,20.76,20.78,20.71,20.72,78900.0,20.76,20.78,20.71,20.72,78900.0
2009-12-08 14:30:00,20.73,20.74,20.67,20.67,99700.0,20.73,20.74,20.67,20.67,99700.0
2009-12-08 15:00:00,20.69,20.77,20.68,20.77,162300.0,20.69,20.77,20.68,20.77,162300.0
2009-12-08 15:30:00,20.77,20.77,20.7,20.72,318000.0,20.77,20.77,20.7,20.72,318000.0
2009-12-09 09:30:00,20.64,20.71,20.48,20.56,181900.0,20.64,20.71,20.48,20.56,181900.0
2009-12-09 10:00:00,20.56,20.76,20.56,20.71,276900.0,20.56,20.76,20.56,20.71,276900.0
2009-12-09 10:30:00,20.71,20.85,20.7,20.75,124100.0,20.71,20.85,20.7,20.75,124100.0
2009-12-09 11:00:00,20.76,20.79,20.72,20.72,51500.0,20.76,20.79,20.72,20.72,51500.0
2009-12-09 11:30:00,20.72,20.74,20.68,20.71,64700.0,20.72,20.74,20.68,20.71,64700.0
2009-12-09 12:00:00,20.71,20.74,20.69,20.71,87700.0,20.71,20.74,20.69,20.71,87700.0
2009-12-09 12:30:00,20.71,20.76,20.7,20.73,66800.0,20.71,20.76,20.7,20.73,66800.0
2009-12-09 13:00:00,20.73,20.73,20.7,20.72,59700.0,20.73,20.73,20.7,20.72,59700.0
2009-12-09 13:30:00,20.72,20.74,20.7,20.7,81400.0,20.72,20.74,20.7,20.7,81400.0
2009-12-09 14:00:00,20.7,20.72,20.69,20.71,68200.0,20.7,20.72,20.69,20.71,68200.0
2009-12-09 14:30:00,20.71,20.75,20.7,20.73,56900.0,20.71,20.75,20.7,20.73,56900.0
2009-12-09 15:00:00,20.73,20.83,20.73,20.78,86400.0,20.73,20.83,20.73,20.78,86400.0
2009-12-09 15:30:00,20.78,20.79,20.73,20.78,172000.0,20.78,20.79,20.73,20.78,172000.0
2009-12-10 09:30:00,20.94,21.0,20.74,20.77,112600.0,20.94,21.0,20.74,20.77,112600.0
2009-12-10 10:00:00,20.77,20.84,20.75,20.8,106100.0,20.77,20.84,20.75,20.8,106100.0
2009-12-10 10:30:00,20.8,20.84,20.75,20.77,69100.0,20.8,20.84,20.75,20.77,69100.0
2009-12-10 11:00:00,20.77,20.8,20.71,20.73,62100.0,20.77,20.8,20.71,20.73,62100.0
2009-12-10 11:30:00,20.72,20.77,20.72,20.74,41400.0,20.72,20.77,20.72,20.74,41400.0
2009-12-10 12:00:00,20.75,20.78,20.74,20.78,52500.0,20.75,20.78,20.74,20.78,52500.0
2009-12-10 12:30:00,20.78,20.79,20.75,20.78,42600.0,20.78,20.79,20.75,20.78,42600.0
2009-12-10 13:00:00,20.77,20.78,20.72,20.73,67500.0,20.77,20.78,20.72,20.73,67500.0
2009-12-10 13:30:00,20.73,20.78,20.73,20.78,40200.0,20.73,20.78,20.73,20.78,40200.0
2009-12-10 14:00:00,20.78,20.82,20.77,20.81,35500.0,20.78,20.82,20.77,20.81,35500.0
2009-12-10 14:30:00,20.81,20.84,20.8,20.82,76100.0,20.81,20.84,20.8,20.82,76100.0
2009-12-10 15:00:00,20.82,20.83,20.75,20.75,86000.0,20.82,20.83,20.75,20.75,86000.0
2009-12-10 15:30:00,20.75,20.78,20.73,20.73,309700.0,20.75,20.78,20.73,20.73,309700.0
2009-12-11 09:30:00,20.76,20.81,20.6,20.78,79800.0,20.76,20.81,20.6,20.78,79800.0
2009-12-11 10:00:00,20.77,20.77,20.64,20.67,60500.0,20.77,20.77,20.64,20.67,60500.0
2009-12-11 10:30:00,20.66,20.69,20.62,20.62,72500.0,20.66,20.69,20.62,20.62,72500.0
2009-12-11 11:00:00,20.62,20.62,20.51,20.52,64000.0,20.62,20.62,20.51,20.52,64000.0
2009-12-11 11:30:00,20.52,20.54,20.46,20.49,103300.0,20.52,20.54,20.46,20.49,103300.0
2009-12-11 12:00:00,20.49,20.56,20.49,20.56,58300.0,20.49,20.56,20.49,20.56,58300.0
2009-12-11 12:30:00,20.56,20.56,20.5,20.55,57900.0,20.56,20.56,20.5,20.55,57900.0
2009-12-11 13:00:00,20.54,20.58,20.53,20.54,63200.0,20.54,20.58,20.53,20.54,63200.0
2009-12-11 13:30:00,20.53,20.54,20.53,20.54,22800.0,20.53,20.54,20.53,20.54,22800.0
2009-12-11 14:00:00,20.54,20.56,20.53,20.55,67300.0,20.54,20.56,20.53,20.55,67300.0
2009-12-11 14:30:00,20.54,20.56,20.52,20.54,74100.0,20.54,20.56,20.52,20.54,74100.0
2009-12-11 15:00:00,20.53,20.54,20.48,20.5,127200.0,20.53,20.54,20.48,20.5,127200.0
2009-12-11 15:30:00,20.5,20.52,20.44,20.5,272100.0,20.5,20.52,20.44,20.5,272100.0
2009-12-14 09:30:00,20.59,20.59,20.48,20.5,68100.0,20.59,20.59,20.48,20.5,68100.0
2009-12-14 10:00:00,20.51,20.51,20.39,20.46,76300.0,20.51,20.51,20.39,20.46,76300.0
2009-12-14 10:30:00,20.47,20.58,20.46,20.54,51900.0,20.47,20.58,20.46,20.54,51900.0
2009-12-14 11:00:00,20.55,20.58,20.5,20.57,68800.0,20.55,20.58,20.5,20.57,68800.0
2009-12-14 11:30:00,20.57,20.6,20.56,20.59,54200.0,20.57,20.6,20.56,20.59,54200.0
2009-12-14 12:00:00,20.59,20.67,20.58,20.67,65800.0,20.59,20.67,20.58,20.67,65800.0
2009-12-14 12:30:00,20.67,20.76,20.66,20.76,138800.0,20.67,20.76,20.66,20.76,138800.0
2009-12-14 13:00:00,20.77,20.83,20.75,20.8,194400.0,20.77,20.83,20.75,20.8,194400.0
2009-12-14 13:30:00,20.8,20.81,20.79,20.8,114300.0,20.8,20.81,20.79,20.8,114300.0
2009-12-14 14:00:00,20.8,20.83,20.8,20.82,98200.0,20.8,20.83,20.8,20.82,98200.0
2009-12-14 14:30:00,20.82,20.86,20.81,20.84,102400.0,20.82,20.86,20.81,20.84,102400.0
2009-12-14 15:00:00,20.84,20.88,20.83,20.88,86700.0,20.84,20.88,20.83,20.88,86700.0
2009-12-14 15:30:00,20.87,20.88,20.87,20.88,102700.0,20.87,20.88,20.87,20.88,102700.0
2009-12-15 09:30:00,20.73,20.82,20.55,20.6,159500.0,20.73,20.82,20.55,20.6,159500.0
2009-12-15 10:00:00,20.59,20.73,20.59,20.66,88600.0,20.59,20.73,20.59,20.66,88600.0
2009-12-15 10:30:00,20.66,20.68,20.64,20.66,76000.0,20.66,20.68,20.64,20.66,76000.0
2009-12-15 11:00:00,20.67,20.7,20.66,20.7,69800.0,20.67,20.7,20.66,20.7,69800.0
2009-12-15 11:30:00,20.7,20.74,20.69,20.73,62700.0,20.7,20.74,20.69,20.73,62700.0
2009-12-15 12:00:00,20.73,20.74,20.68,20.68,37200.0,20.73,20.74,20.68,20.68,37200.0
2009-12-15 12:30:00,20.68,20.77,20.65,20.76,113400.0,20.68,20.77,20.65,20.76,113400.0
2009-12-15 13:00:00,20.76,20.83,20.73,20.74,55400.0,20.76,20.83,20.73,20.74,55400.0
2009-12-15 13:30:00,20.74,20.74,20.69,20.69,27100.0,20.74,20.74,20.69,20.69,27100.0
2009-12-15 14:00:00,20.69,20.77,20.69,20.76,52400.0,20.69,20.77,20.69,20.76,52400.0
2009-12-15 14:30:00,20.76,20.82,20.76,20.78,113200.0,20.76,20.82,20.76,20.78,113200.0
2009-12-15 15:00:00,20.78,20.79,20.72,20.72,53000.0,20.78,20.79,20.72,20.72,53000.0
2009-12-15 15:30:00,20.72,20.73,20.64,20.65,158700.0,20.72,20.73,20.64,20.65,158700.0
2009-12-16 09:30:00,20.68,20.85,20.66,20.75,139800.0,20.68,20.85,20.66,20.75,139800.0
2009-12-16 10:00:00,20.75,20.76,20.65,20.66,68000.0,20.75,20.76,20.65,20.66,68000.0
2009-12-16 10:30:00,20.66,20.74,20.65,20.73,121500.0,20.66,20.74,20.65,20.73,121500.0
2009-12-16 11:00:00,20.73,20.79,20.73,20.76,57100.0,20.73,20.79,20.73,20.76,57100.0
2009-12-16 11:30:00,20.76,20.78,20.74,20.74,51900.0,20.76,20.78,20.74,20.74,51900.0
2009-12-16 12:00:00,20.75,20.77,20.72,20.76,54400.0,20.75,20.77,20.72,20.76,54400.0
2009-12-16 12:30:00,20.76,20.76,20.75,20.75,26800.0,20.76,20.76,20.75,20.75,26800.0
2009-12-16 13:00:00,20.76,20.79,20.75,20.77,110900.0,20.76,20.79,20.75,20.77,110900.0
2009-12-16 13:30:00,20.78,20.78,20.76,20.76,50100.0,20.78,20.78,20.76,20.76,50100.0
2009-12-16 14:00:00,20.76,20.78,20.73,20.76,71300.0,20.76,20.78,20.73,20.76,71300.0
2009-12-16 14:30:00,20.76,20.77,20.67,20.69,63200.0,20.76,20.77,20.67,20.69,63200.0
2009-12-16 15:00:00,20.68,20.7,20.65,20.65,70500.0,20.68,20.7,20.65,20.65,70500.0
2009-12-16 15:30:00,20.66,20.68,20.62,20.64,194300.0,20.66,20.68,20.62,20.64,194300.0
2009-12-17 09:30:00,20.56,20.64,20.43,20.5,90200.0,20.56,20.64,20.43,20.5,90200.0
2009-12-17 10:00:00,20.51,20.65,20.5,20.62,128600.0,20.51,20.65,20.5,20.62,128600.0
2009-12-17 10:30:00,20.62,20.73,20.62,20.73,128900.0,20.62,20.73,20.62,20.73,128900.0
2009-12-17 11:00:00,20.73,20.83,20.73,20.79,158900.0,20.73,20.83,20.73,20.79,158900.0
2009-12-17 11:30:00,20.79,20.83,20.77,20.83,113600.0,20.79,20.83,20.77,20.83,113600.0
2009-12-17 12:00:00,20.82,20.83,20.8,20.81,86800.0,20.82,20.83,20.8,20.81,86800.0
2009-12-17 12:30:00,20.81,20.82,20.79,20.81,214400.0,20.81,20.82,20.79,20.81,214400.0
2009-12-17 13:00:00,20.81,20.97,20.81,20.95,409900.0,20.81,20.97,20.81,20.95,409900.0
2009-12-17 13:30:00,20.95,20.96,20.91,20.91,307100.0,20.95,20.96,20.91,20.91,307100.0
2009-12-17 14:00:00,20.91,20.96,20.9,20.93,163500.0,20.91,20.96,20.9,20.93,163500.0
2009-12-17 14:30:00,20.92,20.93,20.91,20.92,116300.0,20.92,20.93,20.91,20.92,116300.0
2009-12-17 15:00:00,20.91,20.92,20.91,20.91,115700.0,20.91,20.92,20.91,20.91,115700.0
2009-12-17 15:30:00,20.91,20.98,20.9,20.95,402700.0,20.91,20.98,20.9,20.95,402700.0
2009-12-18 09:30:00,21.14,21.41,21.09,21.33,411000.0,21.14,21.41,21.09,21.33,411000.0
2009-12-18 10:00:00,21.34,21.39,21.33,21.38,244500.0,21.34,21.39,21.33,21.38,244500.0
2009-12-18 10:30:00,21.38,21.38,21.34,21.37,217100.0,21.38,21.38,21.34,21.37,217100.0
2009-12-18 11:00:00,21.36,21.37,21.34,21.35,161300.0,21.36,21.37,21.34,21.35,161300.0
2009-12-18 11:30:00,21.35,21.37,21.34,21.36,114200.0,21.35,21.37,21.34,21.36,114200.0
2009-12-18 12:00:00,21.36,21.44,21.35,21.36,242700.0,21.36,21.44,21.35,21.36,242700.0
2009-12-18 12:30:00,21.37,21.37,21.31,21.35,167600.0,21.37,21.37,21.31,21.35,167600.0
2009-12-18 13:00:00,21.35,21.38,21.34,21.37,178100.0,21.35,21.38,21.34,21.37,178100.0
2009-12-18 13:30:00,21.36,21.38,21.35,21.36,144700.0,21.36,21.38,21.35,21.36,144700.0
2009-12-18 14:00:00,21.35,21.37,21.35,21.36,208400.0,21.35,21.37,21.35,21.36,208400.0
2009-12-18 14:30:00,21.36,21.37,21.35,21.36,97300.0,21.36,21.37,21.35,21.36,97300.0
2009-12-18 15:00:00,21.36,21.42,21.36,21.4,226100.0,21.36,21.42,21.36,21.4,226100.0
2009-12-18 15:30:00,21.4,21.47,21.4,21.46,500800.0,21.4,21.47,21.4,21.46,500800.0
2009-12-21 09:30:00,21.45,21.68,21.39,21.62,108600.0,21.45,21.68,21.39,21.62,108600.0
2009-12-21 10:00:00,21.62,21.71,21.62,21.67,132700.0,21.62,21.71,21.62,21.67,132700.0
2009-12-21 10:30:00,21.68,21.69,21.58,21.66,85100.0,21.68,21.69,21.58,21.66,85100.0
2009-12-21 11:00:00,21.66,21.69,21.65,21.68,68200.0,21.66,21.69,21.65,21.68,68200.0
2009-12-21 11:30:00,21.68,21.7,21.68,21.69,95400.0,21.68,21.7,21.68,21.69,95400.0
2009-12-21 12:00:00,21.69,21.71,21.66,21.66,65800.0,21.69,21.71,21.66,21.66,65800.0
2009-12-21 12:30:00,21.66,21.69,21.65,21.68,64100.0,21.66,21.69,21.65,21.68,64100.0
2009-12-21 13:00:00,21.68,21.69,21.61,21.61,98400.0,21.68,21.69,21.61,21.61,98400.0
2009-12-21 13:30:00,21.61,21.73,21.61,21.72,261700.0,21.61,21.73,21.61,21.72,261700.0
2009-12-21 14:00:00,21.72,21.73,21.69,21.69,78600.0,21.72,21.73,21.69,21.69,78600.0
2009-12-21 14:30:00,21.69,21.69,21.65,21.66,61900.0,21.69,21.69,21.65,21.66,61900.0
2009-12-21 15:00:00,21.66,21.72,21.66,21.68,208000.0,21.66,21.72,21.66,21.68,208000.0
2009-12-21 15:30:00,21.68,21.71,21.67,21.71,240800.0,21.68,21.71,21.67,21.71,240800.0
2009-12-22 09:30:00,21.72,21.82,21.68,21.82,54700.0,21.72,21.82,21.68,21.82,54700.0
2009-12-22 10:00:00,21.83,21.91,21.81,21.85,97900.0,21.83,21.91,21.81,21.85,97900.0
2009-12-22 10:30:00,21.86,21.95,21.85,21.94,144600.0,21.86,21.95,21.85,21.94,144600.0
2009-12-22 11:00:00,21.94,22.01,21.93,22.01,130400.0,21.94,22.01,21.93,22.01,130400.0
2009-12-22 11:30:00,22.01,22.01,21.99,21.99,109400.0,22.01,22.01,21.99,21.99,109400.0
2009-12-22 12:00:00,22.0,22.04,21.99,22.0,100200.0,22.0,22.04,21.99,22.0,100200.0
2009-12-22 12:30:00,22.0,22.02,22.0,22.0,57200.0,22.0,22.02,22.0,22.0,57200.0
2009-12-22 13:00:00,22.0,22.11,22.0,22.11,123900.0,22.0,22.11,22.0,22.11,123900.0
2009-12-22 13:30:00,22.1,22.2,22.1,22.13,186000.0,22.1,22.2,22.1,22.13,186000.0
2009-12-22 14:00:00,22.12,22.13,22.03,22.03,125200.0,22.12,22.13,22.03,22.03,125200.0
2009-12-22 14:30:00,22.03,22.04,21.98,21.98,100300.0,22.03,22.04,21.98,21.98,100300.0
2009-12-22 15:00:00,21.98,22.0,21.96,22.0,149300.0,21.98,22.0,21.96,22.0,149300.0
2009-12-22 15:30:00,22.0,22.02,21.97,22.02,172300.0,22.0,22.02,21.97,22.02,172300.0
2009-12-23 09:30:00,22.11,22.11,21.99,22.0,173800.0,22.11,22.11,21.99,22.0,173800.0
2009-12-23 10:00:00,21.99,22.02,21.97,22.01,63900.0,21.99,22.02,21.97,22.01,63900.0
2009-12-23 10:30:00,22.01,22.03,21.99,21.99,31600.0,22.01,22.03,21.99,21.99,31600.0
2009-12-23 11:00:00,21.99,22.05,21.97,22.04,149800.0,21.99,22.05,21.97,22.04,149800.0
2009-12-23 11:30:00,22.05,22.07,22.0,22.01,59000.0,22.05,22.07,22.0,22.01,59000.0
2009-12-23 12:00:00,22.01,22.03,21.99,22.02,126300.0,22.01,22.03,21.99,22.02,126300.0
2009-12-23 12:30:00,22.02,22.03,22.0,22.01,58200.0,22.02,22.03,22.0,22.01,58200.0
2009-12-23 13:00:00,22.0,22.03,22.0,22.02,72400.0,22.0,22.03,22.0,22.02,72400.0
2009-12-23 13:30:00,22.03,22.09,22.02,22.06,53500.0,22.03,22.09,22.02,22.06,53500.0
2009-12-23 14:00:00,22.06,22.07,22.06,22.06,36900.0,22.06,22.07,22.06,22.06,36900.0
2009-12-23 14:30:00,22.06,22.07,22.05,22.05,39400.0,22.06,22.07,22.05,22.05,39400.0
2009-12-23 15:00:00,22.05,22.09,22.05,22.09,122600.0,22.05,22.09,22.05,22.09,122600.0
2009-12-23 15:30:00,22.08,22.1,22.05,22.07,235700.0,22.08,22.1,22.05,22.07,235700.0
2009-12-24 09:30:00,22.12,22.2,22.0,22.16,113600.0,22.12,22.2,22.0,22.16,113600.0
2009-12-24 10:00:00,22.17,22.26,22.16,22.26,74800.0,22.17,22.26,22.16,22.26,74800.0
2009-12-24 10:30:00,22.25,22.27,22.23,22.27,51500.0,22.25,22.27,22.23,22.27,51500.0
2009-12-24 11:00:00,22.26,22.27,22.22,22.23,135300.0,22.26,22.27,22.22,22.23,135300.0
2009-12-24 11:30:00,22.23,22.24,22.19,22.2,22800.0,22.23,22.24,22.19,22.2,22800.0
2009-12-24 12:00:00,22.2,22.2,22.13,22.15,135200.0,22.2,22.2,22.13,22.15,135200.0
2009-12-24 12:30:00,22.14,22.2,22.13,22.2,90000.0,22.14,22.2,22.13,22.2,90000.0
2009-12-28 09:30:00,22.28,22.34,22.16,22.17,38300.0,22.28,22.34,22.16,22.17,38300.0
2009-12-28 10:00:00,22.17,22.3,22.13,22.29,121600.0,22.17,22.3,22.13,22.29,121600.0
2009-12-28 10:30:00,22.28,22.3,22.28,22.28,68400.0,22.28,22.3,22.28,22.28,68400.0
2009-12-28 11:00:00,22.28,22.32,22.28,22.3,113700.0,22.28,22.32,22.28,22.3,113700.0
2009-12-28 11:30:00,22.3,22.32,22.29,22.31,79600.0,22.3,22.32,22.29,22.31,79600.0
2009-12-28 12:00:00,22.31,22.31,22.29,22.29,79000.0,22.31,22.31,22.29,22.29,79000.0
2009-12-28 12:30:00,22.29,22.3,22.27,22.28,71600.0,22.29,22.3,22.27,22.28,71600.0
2009-12-28 13:00:00,22.28,22.28,22.14,22.14,114200.0,22.28,22.28,22.14,22.14,114200.0
2009-12-28 13:30:00,22.14,22.2,22.14,22.19,96200.0,22.14,22.2,22.14,22.19,96200.0
2009-12-28 14:00:00,22.19,22.2,22.19,22.19,82200.0,22.19,22.2,22.19,22.19,82200.0
2009-12-28 14:30:00,22.19,22.27,22.19,22.21,230500.0,22.19,22.27,22.19,22.21,230500.0
2009-12-28 15:00:00,22.21,22.22,22.18,22.18,65800.0,22.21,22.22,22.18,22.18,65800.0
2009-12-28 15:30:00,22.18,22.23,22.18,22.21,157500.0,22.18,22.23,22.18,22.21,157500.0
2009-12-29 09:30:00,22.22,22.31,22.21,22.3,126100.0,22.22,22.31,22.21,22.3,126100.0
2009-12-29 10:00:00,22.3,22.3,22.29,22.3,33600.0,22.3,22.3,22.29,22.3,33600.0
2009-12-29 10:30:00,22.3,22.3,22.29,22.3,19500.0,22.3,22.3,22.29,22.3,19500.0
2009-12-29 11:00:00,22.3,22.3,22.29,22.29,35100.0,22.3,22.3,22.29,22.29,35100.0
2009-12-29 11:30:00,22.3,22.3,22.29,22.29,42700.0,22.3,22.3,22.29,22.29,42700.0
2009-12-29 12:00:00,22.3,22.3,22.29,22.29,51600.0,22.3,22.3,22.29,22.29,51600.0
2009-12-29 12:30:00,22.3,22.3,22.29,22.29,71000.0,22.3,22.3,22.29,22.29,71000.0
2009-12-29 13:00:00,22.3,22.3,22.29,22.3,43700.0,22.3,22.3,22.29,22.3,43700.0
2009-12-29 13:30:00,22.29,22.3,22.29,22.29,47000.0,22.29,22.3,22.29,22.29,47000.0
2009-12-29 14:00:00,22.29,22.3,22.29,22.3,55600.0,22.29,22.3,22.29,22.3,55600.0
2009-12-29 14:30:00,22.3,22.3,22.29,22.3,60700.0,22.3,22.3,22.29,22.3,60700.0
2009-12-29 15:00:00,22.29,22.3,22.29,22.29,98000.0,22.29,22.3,22.29,22.29,98000.0
2009-12-29 15:30:00,22.3,22.3,22.25,22.26,288200.0,22.3,22.3,22.25,22.26,288200.0
2009-12-30 09:30:00,22.16,22.41,22.16,22.39,90500.0,22.16,22.41,22.16,22.39,90500.0
2009-12-30 10:00:00,22.38,22.39,22.34,22.35,71000.0,22.38,22.39,22.34,22.35,71000.0
2009-12-30 10:30:00,22.35,22.36,22.23,22.31,131800.0,22.35,22.36,22.23,22.31,131800.0
2009-12-30 11:00:00,22.3,22.32,22.3,22.3,63500.0,22.3,22.32,22.3,22.3,63500.0
2009-12-30 11:30:00,22.3,22.38,22.3,22.37,75500.0,22.3,22.38,22.3,22.37,75500.0
2009-12-30 12:00:00,22.36,22.4,22.35,22.39,56100.0,22.36,22.4,22.35,22.39,56100.0
2009-12-30 12:30:00,22.39,22.39,22.37,22.38,62100.0,22.39,22.39,22.37,22.38,62100.0
2009-12-30 13:00:00,22.39,22.41,22.38,22.4,82000.0,22.39,22.41,22.38,22.4,82000.0
2009-12-30 13:30:00,22.4,22.41,22.39,22.4,52600.0,22.4,22.41,22.39,22.4,52600.0
2009-12-30 14:00:00,22.4,22.43,22.39,22.43,73300.0,22.4,22.43,22.39,22.43,73300.0
2009-12-30 14:30:00,22.42,22.42,22.36,22.36,86600.0,22.42,22.42,22.36,22.36,86600.0
2009-12-30 15:00:00,22.36,22.37,22.36,22.37,41700.0,22.36,22.37,22.36,22.37,41700.0
2009-12-30 15:30:00,22.36,22.37,22.36,22.36,100200.0,22.36,22.37,22.36,22.36,100200.0
2009-12-31 09:30:00,22.4,22.46,22.35,22.43,78000.0,22.4,22.46,22.35,22.43,78000.0
2009-12-31 10:00:00,22.43,22.45,22.43,22.44,58300.0,22.43,22.45,22.43,22.44,58300.0
2009-12-31 10:30:00,22.44,22.45,22.44,22.44,30200.0,22.44,22.45,22.44,22.44,30200.0
2009-12-31 11:00:00,22.44,22.45,22.44,22.44,72400.0,22.44,22.45,22.44,22.44,72400.0
2009-12-31 11:30:00,22.44,22.45,22.44,22.44,33500.0,22.44,22.45,22.44,22.44,33500.0
2009-12-31 12:00:00,22.44,22.45,22.44,22.44,38900.0,22.44,22.45,22.44,22.44,38900.0
2009-12-31 12:30:00,22.44,22.45,22.44,22.44,70300.0,22.44,22.45,22.44,22.44,70300.0
2009-12-31 13:00:00,22.44,22.45,22.44,22.44,21000.0,22.44,22.45,22.44,22.44,21000.0
2009-12-31 13:30:00,22.44,22.45,22.44,22.44,16500.0,22.44,22.45,22.44,22.44,16500.0
2009-12-31 14:00:00,22.44,22.45,22.44,22.45,38700.0,22.44,22.45,22.44,22.45,38700.0
2009-12-31 14:30:00,22.45,22.45,22.44,22.44,34700.0,22.45,22.45,22.44,22.44,34700.0
2009-12-31 15:00:00,22.44,22.45,22.44,22.44,115700.0,22.44,22.45,22.44,22.44,115700.0
2009-12-31 15:30:00,22.44,22.45,22.28,22.28,458200.0,22.44,22.45,22.28,22.28,458200.0
2010-01-04 09:30:00,22.33,22.57,22.21,22.5,176500.0,22.33,22.57,22.21,22.5,176500.0
2010-01-04 10:00:00,22.51,22.57,22.44,22.52,239200.0,22.51,22.57,22.44,22.52,239200.0
2010-01-04 10:30:00,22.52,22.53,22.49,22.5,61700.0,22.52,22.53,22.49,22.5,61700.0
2010-01-04 11:00:00,22.5,22.52,22.49,22.5,87200.0,22.5,22.52,22.49,22.5,87200.0
2010-01-04 11:30:00,22.5,22.51,22.49,22.5,41100.0,22.5,22.51,22.49,22.5,41100.0
2010-01-04 12:00:00,22.5,22.5,22.49,22.5,119800.0,22.5,22.5,22.49,22.5,119800.0
2010-01-04 12:30:00,22.5,22.5,22.49,22.49,96900.0,22.5,22.5,22.49,22.49,96900.0
2010-01-04 13:00:00,22.5,22.5,22.49,22.5,116400.0,22.5,22.5,22.49,22.5,116400.0
2010-01-04 13:30:00,22.5,22.5,22.49,22.5,110500.0,22.5,22.5,22.49,22.5,110500.0
2010-01-04 14:00:00,22.49,22.5,22.46,22.46,77900.0,22.49,22.5,22.46,22.46,77900.0
2010-01-04 14:30:00,22.46,22.47,22.43,22.43,97600.0,22.46,22.47,22.43,22.43,97600.0
2010-01-04 15:00:00,22.43,22.45,22.43,22.44,131500.0,22.43,22.45,22.43,22.44,131500.0
2010-01-04 15:30:00,22.45,22.46,22.43,22.44,246200.0,22.45,22.46,22.43,22.44,246200.0
2010-01-05 09:30:00,22.37,22.5,22.34,22.45,389700.0,22.37,22.5,22.34,22.45,389700.0
2010-01-05 10:00:00,22.45,22.48,22.37,22.37,87300.0,22.45,22.48,22.37,22.37,87300.0
2010-01-05 10:30:00,22.37,22.39,22.32,22.39,84300.0,22.37,22.39,22.32,22.39,84300.0
2010-01-05 11:00:00,22.39,22.42,22.33,22.36,105900.0,22.39,22.42,22.33,22.36,105900.0
2010-01-05 11:30:00,22.36,22.37,22.32,22.33,126300.0,22.36,22.37,22.32,22.33,126300.0
2010-01-05 12:00:00,22.33,22.34,22.29,22.31,89500.0,22.33,22.34,22.29,22.31,89500.0
2010-01-05 12:30:00,22.3,22.31,22.18,22.21,109900.0,22.3,22.31,22.18,22.21,109900.0
2010-01-05 13:00:00,22.22,22.24,22.12,22.14,101600.0,22.22,22.24,22.12,22.14,101600.0
2010-01-05 13:30:00,22.14,22.15,22.11,22.12,100500.0,22.14,22.15,22.11,22.12,100500.0
2010-01-05 14:00:00,22.12,22.13,22.1,22.1,80200.0,22.12,22.13,22.1,22.1,80200.0
2010-01-05 14:30:00,22.1,22.15,22.09,22.13,83700.0,22.1,22.15,22.09,22.13,83700.0
2010-01-05 15:00:00,22.13,22.16,22.12,22.16,66700.0,22.13,22.16,22.12,22.16,66700.0
2010-01-05 15:30:00,22.16,22.29,22.15,22.25,214900.0,22.16,22.29,22.15,22.25,214900.0
2010-01-06 09:30:00,22.19,22.29,22.07,22.16,74400.0,22.19,22.29,22.07,22.16,74400.0
2010-01-06 10:00:00,22.15,22.24,22.14,22.19,58600.0,22.15,22.24,22.14,22.19,58600.0
2010-01-06 10:30:00,22.18,22.2,22.17,22.18,73400.0,22.18,22.2,22.17,22.18,73400.0
2010-01-06 11:00:00,22.19,22.21,22.14,22.17,94000.0,22.19,22.21,22.14,22.17,94000.0
2010-01-06 11:30:00,22.17,22.18,22.14,22.16,83700.0,22.17,22.18,22.14,22.16,83700.0
2010-01-06 12:00:00,22.17,22.19,22.09,22.16,98400.0,22.17,22.19,22.09,22.16,98400.0
2010-01-06 12:30:00,22.16,22.19,22.14,22.18,100900.0,22.16,22.19,22.14,22.18,100900.0
2010-01-06 13:00:00,22.18,22.28,22.18,22.22,81800.0,22.18,22.28,22.18,22.22,81800.0
2010-01-06 13:30:00,22.22,22.22,22.19,22.2,64700.0,22.22,22.22,22.19,22.2,64700.0
2010-01-06 14:00:00,22.19,22.22,22.19,22.21,51400.0,22.19,22.22,22.19,22.21,51400.0
2010-01-06 14:30:00,22.2,22.27,22.2,22.25,92800.0,22.2,22.27,22.2,22.25,92800.0
2010-01-06 15:00:00,22.25,22.26,22.22,22.24,94600.0,22.25,22.26,22.22,22.24,94600.0
2010-01-06 15:30:00,22.24,22.27,22.18,22.21,186400.0,22.24,22.27,22.18,22.21,186400.0
2010-01-07 09:30:00,22.21,22.22,22.07,22.1,81900.0,22.21,22.22,22.07,22.1,81900.0
2010-01-07 10:00:00,22.1,22.17,22.1,22.11,44800.0,22.1,22.17,22.1,22.11,44800.0
2010-01-07 10:30:00,22.11,22.14,22.09,22.09,69800.0,22.11,22.14,22.09,22.09,69800.0
2010-01-07 11:00:00,22.1,22.14,22.07,22.1,104700.0,22.1,22.14,22.07,22.1,104700.0
2010-01-07 11:30:00,22.1,22.1,22.02,22.03,78100.0,22.1,22.1,22.02,22.03,78100.0
2010-01-07 12:00:00,22.03,22.07,22.03,22.06,27200.0,22.03,22.07,22.03,22.06,27200.0
2010-01-07 12:30:00,22.05,22.17,22.05,22.07,101800.0,22.05,22.17,22.05,22.07,101800.0
2010-01-07 13:00:00,22.06,22.1,22.06,22.09,44300.0,22.06,22.1,22.06,22.09,44300.0
2010-01-07 13:30:00,22.09,22.11,22.09,22.09,55000.0,22.09,22.11,22.09,22.09,55000.0
2010-01-07 14:00:00,22.09,22.13,22.09,22.09,56800.0,22.09,22.13,22.09,22.09,56800.0
2010-01-07 14:30:00,22.1,22.15,22.09,22.11,29900.0,22.1,22.15,22.09,22.11,29900.0
2010-01-07 15:00:00,22.11,22.2,22.07,22.12,121200.0,22.11,22.2,22.07,22.12,121200.0
2010-01-07 15:30:00,22.13,22.16,22.12,22.15,126400.0,22.13,22.16,22.12,22.15,126400.0
2010-01-08 09:30:00,22.1,22.23,22.06,22.18,60500.0,22.1,22.23,22.06,22.18,60500.0
2010-01-08 10:00:00,22.19,22.19,22.12,22.14,52000.0,22.19,22.19,22.12,22.14,52000.0
2010-01-08 10:30:00,22.15,22.17,22.11,22.13,44000.0,22.15,22.17,22.11,22.13,44000.0
2010-01-08 11:00:00,22.13,22.13,22.09,22.11,36900.0,22.13,22.13,22.09,22.11,36900.0
2010-01-08 11:30:00,22.11,22.19,22.11,22.18,53600.0,22.11,22.19,22.11,22.18,53600.0
2010-01-08 12:00:00,22.18,22.22,22.13,22.19,71600.0,22.18,22.22,22.13,22.19,71600.0
2010-01-08 12:30:00,22.2,22.2,22.19,22.2,26100.0,22.2,22.2,22.19,22.2,26100.0
2010-01-08 13:00:00,22.19,22.22,22.19,22.2,37300.0,22.19,22.22,22.19,22.2,37300.0
2010-01-08 13:30:00,22.2,22.27,22.19,22.21,50200.0,22.2,22.27,22.19,22.21,50200.0
2010-01-08 14:00:00,22.21,22.25,22.21,22.22,49300.0,22.21,22.25,22.21,22.22,49300.0
2010-01-08 14:30:00,22.22,22.24,22.19,22.23,34400.0,22.22,22.24,22.19,22.23,34400.0
2010-01-08 15:00:00,22.24,22.29,22.23,22.27,45900.0,22.24,22.29,22.23,22.27,45900.0
2010-01-08 15:30:00,22.27,22.32,22.25,22.31,108100.0,22.27,22.32,22.25,22.31,108100.0
2010-01-11 09:30:00,22.33,22.35,22.13,22.13,60900.0,22.33,22.35,22.13,22.13,60900.0
2010-01-11 10:00:00,22.13,22.16,22.08,22.15,97700.0,22.13,22.16,22.08,22.15,97700.0
2010-01-11 10:30:00,22.14,22.15,22.1,22.1,71500.0,22.14,22.15,22.1,22.1,71500.0
2010-01-11 11:00:00,22.1,22.11,22.03,22.05,85900.0,22.1,22.11,22.03,22.05,85900.0
2010-01-11 11:30:00,22.05,22.07,22.03,22.05,44800.0,22.05,22.07,22.03,22.05,44800.0
2010-01-11 12:00:00,22.06,22.07,22.05,22.07,16600.0,22.06,22.07,22.05,22.07,16600.0
2010-01-11 12:30:00,22.07,22.07,22.03,22.03,30300.0,22.07,22.07,22.03,22.03,30300.0
2010-01-11 13:00:00,22.03,22.05,22.02,22.04,35800.0,22.03,22.05,22.02,22.04,35800.0
2010-01-11 13:30:00,22.04,22.06,22.04,22.06,38000.0,22.04,22.06,22.04,22.06,38000.0
2010-01-11 14:00:00,22.06,22.08,22.05,22.08,58900.0,22.06,22.08,22.05,22.08,58900.0
2010-01-11 14:30:00,22.08,22.08,22.04,22.04,110800.0,22.08,22.08,22.04,22.04,110800.0
2010-01-11 15:00:00,22.04,22.08,22.04,22.07,93400.0,22.04,22.08,22.04,22.07,93400.0
2010-01-11 15:30:00,22.08,22.12,22.07,22.11,165400.0,22.08,22.12,22.07,22.11,165400.0
2010-01-12 09:30:00,21.97,22.08,21.91,21.91,190800.0,21.97,22.08,21.91,21.91,190800.0
2010-01-12 10:00:00,21.92,21.96,21.91,21.94,84300.0,21.92,21.96,21.91,21.94,84300.0
2010-01-12 10:30:00,21.94,21.95,21.92,21.93,82500.0,21.94,21.95,21.92,21.93,82500.0
2010-01-12 11:00:00,21.93,21.94,21.93,21.93,63800.0,21.93,21.94,21.93,21.93,63800.0
2010-01-12 11:30:00,21.94,21.94,21.92,21.94,130100.0,21.94,21.94,21.92,21.94,130100.0
2010-01-12 12:00:00,21.94,21.94,21.84,21.84,158000.0,21.94,21.94,21.84,21.84,158000.0
2010-01-12 12:30:00,21.84,21.87,21.78,21.83,108700.0,21.84,21.87,21.78,21.83,108700.0
2010-01-12 13:00:00,21.83,21.88,21.81,21.87,89900.0,21.83,21.88,21.81,21.87,89900.0
2010-01-12 13:30:00,21.87,21.88,21.84,21.86,62100.0,21.87,21.88,21.84,21.86,62100.0
2010-01-12 14:00:00,21.85,21.86,21.84,21.85,105600.0,21.85,21.86,21.84,21.85,105600.0
2010-01-12 14:30:00,21.85,21.89,21.84,21.86,150500.0,21.85,21.89,21.84,21.86,150500.0
2010-01-12 15:00:00,21.85,21.87,21.84,21.85,160700.0,21.85,21.87,21.84,21.85,160700.0
2010-01-12 15:30:00,21.84,21.86,21.78,21.8,450800.0,21.84,21.86,21.78,21.8,450800.0
2010-01-13 09:30:00,21.84,21.97,21.78,21.91,74200.0,21.84,21.97,21.78,21.91,74200.0
2010-01-13 10:00:00,21.91,21.91,21.74,21.8,134700.0,21.91,21.91,21.74,21.8,134700.0
2010-01-13 10:30:00,21.8,21.89,21.76,21.88,46000.0,21.8,21.89,21.76,21.88,46000.0
2010-01-13 11:00:00,21.88,21.92,21.88,21.89,69200.0,21.88,21.92,21.88,21.89,69200.0
2010-01-13 11:30:00,21.9,21.92,21.88,21.88,57600.0,21.9,21.92,21.88,21.88,57600.0
2010-01-13 12:00:00,21.88,21.96,21.87,21.96,63200.0,21.88,21.96,21.87,21.96,63200.0
2010-01-13 12:30:00,21.96,21.97,21.92,21.93,62400.0,21.96,21.97,21.92,21.93,62400.0
2010-01-13 13:00:00,21.93,21.95,21.9,21.91,35400.0,21.93,21.95,21.9,21.91,35400.0
2010-01-13 13:30:00,21.92,21.94,21.89,21.93,62400.0,21.92,21.94,21.89,21.93,62400.0
2010-01-13 14:00:00,21.94,21.95,21.91,21.92,36200.0,21.94,21.95,21.91,21.92,36200.0
2010-01-13 14:30:00,21.93,22.01,21.92,22.01,46900.0,21.93,22.01,21.92,22.01,46900.0
2010-01-13 15:00:00,22.01,22.03,21.99,22.01,61700.0,22.01,22.03,21.99,22.01,61700.0
2010-01-13 15:30:00,22.01,22.05,22.0,22.0,182800.0,22.01,22.05,22.0,22.0,182800.0
2010-01-14 09:30:00,22.17,22.17,21.95,22.08,38200.0,22.17,22.17,21.95,22.08,38200.0
2010-01-14 10:00:00,22.08,22.14,22.03,22.06,67400.0,22.08,22.14,22.03,22.06,67400.0
2010-01-14 10:30:00,22.05,22.09,21.98,22.05,131400.0,22.05,22.09,21.98,22.05,131400.0
2010-01-14 11:00:00,22.06,22.1,22.03,22.07,51200.0,22.06,22.1,22.03,22.07,51200.0
2010-01-14 11:30:00,22.06,22.12,22.06,22.07,35900.0,22.06,22.12,22.06,22.07,35900.0
2010-01-14 12:00:00,22.07,22.07,22.05,22.06,33800.0,22.07,22.07,22.05,22.06,33800.0
2010-01-14 12:30:00,22.07,22.08,22.05,22.05,36700.0,22.07,22.08,22.05,22.05,36700.0
2010-01-14 13:00:00,22.06,22.09,22.06,22.07,59600.0,22.06,22.09,22.06,22.07,59600.0
2010-01-14 13:30:00,22.08,22.12,22.07,22.1,26900.0,22.08,22.12,22.07,22.1,26900.0
2010-01-14 14:00:00,22.11,22.12,22.09,22.11,33600.0,22.11,22.12,22.09,22.11,33600.0
2010-01-14 14:30:00,22.12,22.12,22.08,22.09,73200.0,22.12,22.12,22.08,22.09,73200.0
2010-01-14 15:00:00,22.09,22.15,22.09,22.15,135300.0,22.09,22.15,22.09,22.15,135300.0
2010-01-14 15:30:00,22.15,22.22,22.15,22.19,253100.0,22.15,22.22,22.15,22.19,253100.0
2010-01-15 09:30:00,22.12,22.2,22.05,22.08,88200.0,22.12,22.2,22.05,22.08,88200.0
2010-01-15 10:00:00,22.07,22.13,22.02,22.06,152400.0,22.07,22.13,22.02,22.06,152400.0
2010-01-15 10:30:00,22.07,22.09,22.02,22.06,82300.0,22.07,22.09,22.02,22.06,82300.0
2010-01-15 11:00:00,22.07,22.07,22.02,22.02,69600.0,22.07,22.07,22.02,22.02,69600.0
2010-01-15 11:30:00,22.01,22.03,21.95,21.98,63500.0,22.01,22.03,21.95,21.98,63500.0
2010-01-15 12:00:00,21.98,22.0,21.96,21.97,35700.0,21.98,22.0,21.96,21.97,35700.0
2010-01-15 12:30:00,21.95,21.97,21.92,21.96,41900.0,21.95,21.97,21.92,21.96,41900.0
2010-01-15 13:00:00,21.96,21.97,21.95,21.96,26000.0,21.96,21.97,21.95,21.96,26000.0
2010-01-15 13:30:00,21.95,21.96,21.95,21.96,26300.0,21.95,21.96,21.95,21.96,26300.0
2010-01-15 14:00:00,21.96,21.96,21.93,21.94,47400.0,21.96,21.96,21.93,21.94,47400.0
2010-01-15 14:30:00,21.93,21.96,21.92,21.95,80200.0,21.93,21.96,21.92,21.95,80200.0
2010-01-15 15:00:00,21.95,21.99,21.95,21.98,64400.0,21.95,21.99,21.95,21.98,64400.0
2010-01-15 15:30:00,21.99,22.02,21.94,21.97,318600.0,21.99,22.02,21.94,21.97,318600.0
2010-01-19 09:30:00,22.17,22.17,21.85,21.94,125500.0,22.17,22.17,21.85,21.94,125500.0
2010-01-19 10:00:00,21.95,22.01,21.94,22.0,107000.0,21.95,22.01,21.94,22.0,107000.0
2010-01-19 10:30:00,22.0,22.04,21.98,22.0,119700.0,22.0,22.04,21.98,22.0,119700.0
2010-01-19 11:00:00,21.99,22.01,21.96,21.96,146700.0,21.99,22.01,21.96,21.96,146700.0
2010-01-19 11:30:00,21.97,21.98,21.94,21.97,95600.0,21.97,21.98,21.94,21.97,95600.0
2010-01-19 12:00:00,21.97,22.01,21.97,22.0,40300.0,21.97,22.01,21.97,22.0,40300.0
2010-01-19 12:30:00,22.0,22.0,21.99,22.0,46500.0,22.0,22.0,21.99,22.0,46500.0
2010-01-19 13:00:00,21.99,22.01,21.98,21.99,111100.0,21.99,22.01,21.98,21.99,111100.0
2010-01-19 13:30:00,21.99,22.0,21.98,22.0,61100.0,21.99,22.0,21.98,22.0,61100.0
2010-01-19 14:00:00,21.99,22.0,21.95,21.95,151300.0,21.99,22.0,21.95,21.95,151300.0
2010-01-19 14:30:00,21.95,21.99,21.89,21.98,314400.0,21.95,21.99,21.89,21.98,314400.0
2010-01-19 15:00:00,21.99,21.99,21.94,21.98,108900.0,21.99,21.99,21.94,21.98,108900.0
2010-01-19 15:30:00,21.98,21.99,21.94,21.99,235300.0,21.98,21.99,21.94,21.99,235300.0
2010-01-20 09:30:00,21.89,21.98,21.72,21.88,105900.0,21.89,21.98,21.72,21.88,105900.0
2010-01-20 10:00:00,21.88,21.88,21.72,21.73,202600.0,21.88,21.88,21.72,21.73,202600.0
2010-01-20 10:30:00,21.71,21.8,21.7,21.8,88400.0,21.71,21.8,21.7,21.8,88400.0
2010-01-20 11:00:00,21.8,21.81,21.77,21.79,91700.0,21.8,21.81,21.77,21.79,91700.0
2010-01-20 11:30:00,21.79,21.83,21.77,21.81,119800.0,21.79,21.83,21.77,21.81,119800.0
2010-01-20 12:00:00,21.81,21.85,21.81,21.84,58800.0,21.81,21.85,21.81,21.84,58800.0
2010-01-20 12:30:00,21.84,21.86,21.77,21.78,71900.0,21.84,21.86,21.77,21.78,71900.0
2010-01-20 13:00:00,21.79,21.79,21.74,21.76,68300.0,21.79,21.79,21.74,21.76,68300.0
2010-01-20 13:30:00,21.76,21.86,21.75,21.85,68200.0,21.76,21.86,21.75,21.85,68200.0
2010-01-20 14:00:00,21.86,21.87,21.84,21.86,69700.0,21.86,21.87,21.84,21.86,69700.0
2010-01-20 14:30:00,21.86,21.92,21.86,21.91,85600.0,21.86,21.92,21.86,21.91,85600.0
2010-01-20 15:00:00,21.91,21.94,21.9,21.93,147700.0,21.91,21.94,21.9,21.93,147700.0
2010-01-20 15:30:00,21.92,22.04,21.91,21.99,368100.0,21.92,22.04,21.91,21.99,368100.0
2010-01-21 09:30:00,22.05,22.27,22.04,22.27,86500.0,22.05,22.27,22.04,22.27,86500.0
2010-01-21 10:00:00,22.27,22.35,21.97,21.97,116700.0,22.27,22.35,21.97,21.97,116700.0
2010-01-21 10:30:00,21.96,22.13,21.95,22.03,158100.0,21.96,22.13,21.95,22.03,158100.0
2010-01-21 11:00:00,22.03,22.07,21.99,22.05,79400.0,22.03,22.07,21.99,22.05,79400.0
2010-01-21 11:30:00,22.05,22.07,21.98,21.98,120200.0,22.05,22.07,21.98,21.98,120200.0
2010-01-21 12:00:00,21.99,22.11,21.99,22.03,186700.0,21.99,22.11,21.99,22.03,186700.0
2010-01-21 12:30:00,22.02,22.08,22.0,22.05,122200.0,22.02,22.08,22.0,22.05,122200.0
2010-01-21 13:00:00,22.06,22.12,22.02,22.11,113700.0,22.06,22.12,22.02,22.11,113700.0
2010-01-21 13:30:00,22.11,22.17,22.11,22.17,54400.0,22.11,22.17,22.11,22.17,54400.0
2010-01-21 14:00:00,22.16,22.2,22.11,22.18,120200.0,22.16,22.2,22.11,22.18,120200.0
2010-01-21 14:30:00,22.18,22.19,22.1,22.16,98200.0,22.18,22.19,22.1,22.16,98200.0
2010-01-21 15:00:00,22.16,22.16,22.1,22.15,157900.0,22.16,22.16,22.1,22.15,157900.0
2010-01-21 15:30:00,22.15,22.23,22.14,22.18,447300.0,22.15,22.23,22.14,22.18,447300.0
2010-01-22 09:30:00,22.11,22.24,22.08,22.08,79300.0,22.11,22.24,22.08,22.08,79300.0
2010-01-22 10:00:00,22.08,22.2,22.06,22.2,126800.0,22.08,22.2,22.06,22.2,126800.0
2010-01-22 10:30:00,22.19,22.26,22.14,22.19,129800.0,22.19,22.26,22.14,22.19,129800.0
2010-01-22 11:00:00,22.18,22.27,22.16,22.21,142900.0,22.18,22.27,22.16,22.21,142900.0
2010-01-22 11:30:00,22.2,22.23,22.05,22.15,264100.0,22.2,22.23,22.05,22.15,264100.0
2010-01-22 12:00:00,22.16,22.24,22.13,22.2,117700.0,22.16,22.24,22.13,22.2,117700.0
2010-01-22 12:30:00,22.2,22.2,22.16,22.18,105900.0,22.2,22.2,22.16,22.18,105900.0
2010-01-22 13:00:00,22.18,22.19,22.11,22.13,96200.0,22.18,22.19,22.11,22.13,96200.0
2010-01-22 13:30:00,22.12,22.15,22.08,22.12,105200.0,22.12,22.15,22.08,22.12,105200.0
2010-01-22 14:00:00,22.12,22.12,22.08,22.09,156000.0,22.12,22.12,22.08,22.09,156000.0
2010-01-22 14:30:00,22.1,22.12,21.98,21.98,200600.0,22.1,22.12,21.98,21.98,200600.0
2010-01-22 15:00:00,21.97,22.02,21.88,21.97,364100.0,21.97,22.02,21.88,21.97,364100.0
2010-01-22 15:30:00,21.96,22.01,21.89,21.89,410400.0,21.96,22.01,21.89,21.89,410400.0
2010-01-25 09:30:00,21.98,22.03,21.8,21.84,178800.0,21.98,22.03,21.8,21.84,178800.0
2010-01-25 10:00:00,21.84,21.94,21.74,21.91,128000.0,21.84,21.94,21.74,21.91,128000.0
2010-01-25 10:30:00,21.91,21.93,21.8,21.82,62000.0,21.91,21.93,21.8,21.82,62000.0
2010-01-25 11:00:00,21.82,21.83,21.66,21.66,66100.0,21.82,21.83,21.66,21.66,66100.0
2010-01-25 11:30:00,21.66,21.7,21.65,21.68,46500.0,21.66,21.7,21.65,21.68,46500.0
2010-01-25 12:00:00,21.68,21.7,21.67,21.68,54300.0,21.68,21.7,21.67,21.68,54300.0
2010-01-25 12:30:00,21.68,21.69,21.68,21.68,30600.0,21.68,21.69,21.68,21.68,30600.0
2010-01-25 13:00:00,21.69,21.7,21.68,21.69,43600.0,21.69,21.7,21.68,21.69,43600.0
2010-01-25 13:30:00,21.7,21.7,21.69,21.69,103000.0,21.7,21.7,21.69,21.69,103000.0
2010-01-25 14:00:00,21.7,21.75,21.69,21.75,64500.0,21.7,21.75,21.69,21.75,64500.0
2010-01-25 14:30:00,21.75,21.8,21.74,21.8,102000.0,21.75,21.8,21.74,21.8,102000.0
2010-01-25 15:00:00,21.8,21.81,21.76,21.78,154200.0,21.8,21.81,21.76,21.78,154200.0
2010-01-25 15:30:00,21.78,21.78,21.74,21.74,322100.0,21.78,21.78,21.74,21.74,322100.0
2010-01-26 09:30:00,21.68,21.72,21.45,21.48,80700.0,21.68,21.72,21.45,21.48,80700.0
2010-01-26 10:00:00,21.49,21.72,21.49,21.64,41600.0,21.49,21.72,21.49,21.64,41600.0
2010-01-26 10:30:00,21.64,21.64,21.54,21.54,28100.0,21.64,21.64,21.54,21.54,28100.0
2010-01-26 11:00:00,21.56,21.59,21.55,21.58,40100.0,21.56,21.59,21.55,21.58,40100.0
2010-01-26 11:30:00,21.58,21.6,21.55,21.58,36200.0,21.58,21.6,21.55,21.58,36200.0
2010-01-26 12:00:00,21.58,21.61,21.57,21.6,33800.0,21.58,21.61,21.57,21.6,33800.0
2010-01-26 12:30:00,21.6,21.64,21.57,21.59,45600.0,21.6,21.64,21.57,21.59,45600.0
2010-01-26 13:00:00,21.59,21.6,21.56,21.57,39200.0,21.59,21.6,21.56,21.57,39200.0
2010-01-26 13:30:00,21.58,21.58,21.55,21.55,52500.0,21.58,21.58,21.55,21.55,52500.0
2010-01-26 14:00:00,21.55,21.56,21.53,21.53,38300.0,21.55,21.56,21.53,21.53,38300.0
2010-01-26 14:30:00,21.53,21.53,21.48,21.49,93300.0,21.53,21.53,21.48,21.49,93300.0
2010-01-26 15:00:00,21.48,21.53,21.48,21.51,144100.0,21.48,21.53,21.48,21.51,144100.0
2010-01-26 15:30:00,21.51,21.52,21.39,21.45,309800.0,21.51,21.52,21.39,21.45,309800.0
2010-01-27 09:30:00,21.37,21.59,21.36,21.41,63500.0,21.37,21.59,21.36,21.41,63500.0
2010-01-27 10:00:00,21.4,21.44,21.31,21.42,77800.0,21.4,21.44,21.31,21.42,77800.0
2010-01-27 10:30:00,21.42,21.43,21.34,21.35,53000.0,21.42,21.43,21.34,21.35,53000.0
2010-01-27 11:00:00,21.35,21.49,21.34,21.45,99100.0,21.35,21.49,21.34,21.45,99100.0
2010-01-27 11:30:00,21.45,21.45,21.34,21.37,89900.0,21.45,21.45,21.34,21.37,89900.0
2010-01-27 12:00:00,21.36,21.4,21.31,21.35,64300.0,21.36,21.4,21.31,21.35,64300.0
2010-01-27 12:30:00,21.35,21.35,21.29,21.29,47300.0,21.35,21.35,21.29,21.29,47300.0
2010-01-27 13:00:00,21.3,21.33,21.24,21.27,61800.0,21.3,21.33,21.24,21.27,61800.0
2010-01-27 13:30:00,21.28,21.3,21.26,21.26,62000.0,21.28,21.3,21.26,21.26,62000.0
2010-01-27 14:00:00,21.27,21.36,21.2,21.25,186500.0,21.27,21.36,21.2,21.25,186500.0
2010-01-27 14:30:00,21.26,21.43,21.25,21.4,133200.0,21.26,21.43,21.25,21.4,133200.0
2010-01-27 15:00:00,21.41,21.45,21.34,21.45,113300.0,21.41,21.45,21.34,21.45,113300.0
2010-01-27 15:30:00,21.45,21.54,21.44,21.54,179000.0,21.45,21.54,21.44,21.54,179000.0
2010-01-28 09:30:00,21.49,21.52,21.25,21.39,101500.0,21.49,21.52,21.25,21.39,101500.0
2010-01-28 10:00:00,21.38,21.38,21.17,21.21,83400.0,21.38,21.38,21.17,21.21,83400.0
2010-01-28 10:30:00,21.21,21.24,21.06,21.1,64600.0,21.21,21.24,21.06,21.1,64600.0
2010-01-28 11:00:00,21.1,21.12,21.01,21.03,77100.0,21.1,21.12,21.01,21.03,77100.0
2010-01-28 11:30:00,21.03,21.05,20.92,20.97,96500.0,21.03,21.05,20.92,20.97,96500.0
2010-01-28 12:00:00,20.97,20.99,20.95,20.99,77900.0,20.97,20.99,20.95,20.99,77900.0
2010-01-28 12:30:00,20.99,21.11,20.99,21.11,76700.0,20.99,21.11,20.99,21.11,76700.0
2010-01-28 13:00:00,21.11,21.2,21.07,21.2,102900.0,21.11,21.2,21.07,21.2,102900.0
2010-01-28 13:30:00,21.2,21.27,21.2,21.24,71100.0,21.2,21.27,21.2,21.24,71100.0
2010-01-28 14:00:00,21.25,21.25,21.18,21.22,103500.0,21.25,21.25,21.18,21.22,103500.0
2010-01-28 14:30:00,21.22,21.28,21.19,21.26,80100.0,21.22,21.28,21.19,21.26,80100.0
2010-01-28 15:00:00,21.25,21.31,21.22,21.25,122900.0,21.25,21.31,21.22,21.25,122900.0
2010-01-28 15:30:00,21.24,21.3,21.14,21.14,307300.0,21.24,21.3,21.14,21.14,307300.0
2010-01-29 09:30:00,21.06,21.35,21.06,21.34,100000.0,21.06,21.35,21.06,21.34,100000.0
2010-01-29 10:00:00,21.34,21.45,21.33,21.4,81000.0,21.34,21.45,21.33,21.4,81000.0
2010-01-29 10:30:00,21.4,21.45,21.29,21.3,52300.0,21.4,21.45,21.29,21.3,52300.0
2010-01-29 11:00:00,21.31,21.35,21.25,21.26,135200.0,21.31,21.35,21.25,21.26,135200.0
2010-01-29 11:30:00,21.27,21.3,21.21,21.24,71600.0,21.27,21.3,21.21,21.24,71600.0
2010-01-29 12:00:00,21.24,21.32,21.22,21.31,151700.0,21.24,21.32,21.22,21.31,151700.0
2010-01-29 12:30:00,21.31,21.37,21.27,21.36,102300.0,21.31,21.37,21.27,21.36,102300.0
2010-01-29 13:00:00,21.37,21.5,21.34,21.5,171000.0,21.37,21.5,21.34,21.5,171000.0
2010-01-29 13:30:00,21.5,21.5,21.43,21.45,133000.0,21.5,21.5,21.43,21.45,133000.0
2010-01-29 14:00:00,21.46,21.5,21.43,21.43,136800.0,21.46,21.5,21.43,21.43,136800.0
2010-01-29 14:30:00,21.44,21.44,21.33,21.39,180100.0,21.44,21.44,21.33,21.39,180100.0
2010-01-29 15:00:00,21.39,21.39,21.31,21.35,167000.0,21.39,21.39,21.31,21.35,167000.0
2010-01-29 15:30:00,21.35,21.37,21.27,21.27,304900.0,21.35,21.37,21.27,21.27,304900.0
2010-02-01 09:30:00,21.37,21.43,21.22,21.33,63100.0,21.37,21.43,21.22,21.33,63100.0
2010-02-01 10:00:00,21.33,21.43,21.26,21.34,87900.0,21.33,21.43,21.26,21.34,87900.0
2010-02-01 10:30:00,21.34,21.35,21.28,21.29,93800.0,21.34,21.35,21.28,21.29,93800.0
2010-02-01 11:00:00,21.28,21.46,21.28,21.44,75800.0,21.28,21.46,21.28,21.44,75800.0
2010-02-01 11:30:00,21.44,21.45,21.42,21.42,26400.0,21.44,21.45,21.42,21.42,26400.0
2010-02-01 12:00:00,21.41,21.41,21.33,21.34,52200.0,21.41,21.41,21.33,21.34,52200.0
2010-02-01 12:30:00,21.34,21.41,21.34,21.41,47300.0,21.34,21.41,21.34,21.41,47300.0
2010-02-01 13:00:00,21.41,21.43,21.39,21.41,36400.0,21.41,21.43,21.39,21.41,36400.0
2010-02-01 13:30:00,21.41,21.42,21.41,21.42,21500.0,21.41,21.42,21.41,21.42,21500.0
2010-02-01 14:00:00,21.41,21.42,21.39,21.4,54500.0,21.41,21.42,21.39,21.4,54500.0
2010-02-01 14:30:00,21.39,21.4,21.34,21.34,131500.0,21.39,21.4,21.34,21.34,131500.0
2010-02-01 15:00:00,21.35,21.35,21.31,21.34,67800.0,21.35,21.35,21.31,21.34,67800.0
2010-02-01 15:30:00,21.33,21.35,21.32,21.35,161300.0,21.33,21.35,21.32,21.35,161300.0
2010-02-02 09:30:00,21.33,21.56,21.29,21.54,117300.0,21.33,21.56,21.29,21.54,117300.0
2010-02-02 10:00:00,21.53,21.72,21.42,21.68,100800.0,21.53,21.72,21.42,21.68,100800.0
2010-02-02 10:30:00,21.67,21.67,21.5,21.52,76300.0,21.67,21.67,21.5,21.52,76300.0
2010-02-02 11:00:00,21.53,21.53,21.44,21.5,82400.0,21.53,21.53,21.44,21.5,82400.0
2010-02-02 11:30:00,21.5,21.5,21.4,21.4,49700.0,21.5,21.5,21.4,21.4,49700.0
2010-02-02 12:00:00,21.41,21.47,21.38,21.46,73700.0,21.41,21.47,21.38,21.46,73700.0
2010-02-02 12:30:00,21.46,21.46,21.39,21.39,46300.0,21.46,21.46,21.39,21.39,46300.0
2010-02-02 13:00:00,21.4,21.4,21.24,21.26,241300.0,21.4,21.4,21.24,21.26,241300.0
2010-02-02 13:30:00,21.27,21.38,21.26,21.35,46600.0,21.27,21.38,21.26,21.35,46600.0
2010-02-02 14:00:00,21.35,21.38,21.33,21.35,42700.0,21.35,21.38,21.33,21.35,42700.0
2010-02-02 14:30:00,21.35,21.36,21.33,21.36,77200.0,21.35,21.36,21.33,21.36,77200.0
2010-02-02 15:00:00,21.36,21.42,21.34,21.36,112100.0,21.36,21.42,21.34,21.36,112100.0
2010-02-02 15:30:00,21.36,21.38,21.32,21.33,252000.0,21.36,21.38,21.32,21.33,252000.0
2010-02-03 09:30:00,21.26,21.28,21.13,21.27,206600.0,21.26,21.28,21.13,21.27,206600.0
2010-02-03 10:00:00,21.26,21.34,21.25,21.33,130000.0,21.26,21.34,21.25,21.33,130000.0
2010-02-03 10:30:00,21.32,21.43,21.31,21.36,80700.0,21.32,21.43,21.31,21.36,80700.0
2010-02-03 11:00:00,21.36,21.45,21.36,21.43,96700.0,21.36,21.45,21.36,21.43,96700.0
2010-02-03 11:30:00,21.43,21.45,21.41,21.43,78400.0,21.43,21.45,21.41,21.43,78400.0
2010-02-03 12:00:00,21.42,21.42,21.35,21.36,122600.0,21.42,21.42,21.35,21.36,122600.0
2010-02-03 12:30:00,21.36,21.41,21.36,21.39,36000.0,21.36,21.41,21.36,21.39,36000.0
2010-02-03 13:00:00,21.4,21.44,21.4,21.4,52600.0,21.4,21.44,21.4,21.4,52600.0
2010-02-03 13:30:00,21.41,21.44,21.4,21.43,37200.0,21.41,21.44,21.4,21.43,37200.0
2010-02-03 14:00:00,21.43,21.44,21.4,21.4,35400.0,21.43,21.44,21.4,21.4,35400.0
2010-02-03 14:30:00,21.4,21.42,21.4,21.42,46300.0,21.4,21.42,21.4,21.42,46300.0
2010-02-03 15:00:00,21.41,21.44,21.41,21.42,58300.0,21.41,21.44,21.41,21.42,58300.0
2010-02-03 15:30:00,21.41,21.42,21.36,21.4,242900.0,21.41,21.42,21.36,21.4,242900.0
2010-02-04 09:30:00,21.23,21.26,21.05,21.12,68300.0,21.23,21.26,21.05,21.12,68300.0
2010-02-04 10:00:00,21.13,21.17,21.05,21.12,73300.0,21.13,21.17,21.05,21.12,73300.0
2010-02-04 10:30:00,21.1,21.14,21.05,21.06,58600.0,21.1,21.14,21.05,21.06,58600.0
2010-02-04 11:00:00,21.05,21.15,21.02,21.15,78700.0,21.05,21.15,21.02,21.15,78700.0
2010-02-04 11:30:00,21.15,21.17,21.08,21.12,53700.0,21.15,21.17,21.08,21.12,53700.0
2010-02-04 12:00:00,21.13,21.17,21.11,21.11,50900.0,21.13,21.17,21.11,21.11,50900.0
2010-02-04 12:30:00,21.11,21.12,21.07,21.12,71400.0,21.11,21.12,21.07,21.12,71400.0
2010-02-04 13:00:00,21.13,21.13,21.08,21.11,43100.0,21.13,21.13,21.08,21.11,43100.0
2010-02-04 13:30:00,21.12,21.15,21.06,21.1,90300.0,21.12,21.15,21.06,21.1,90300.0
2010-02-04 14:00:00,21.11,21.16,21.1,21.14,93100.0,21.11,21.16,21.1,21.14,93100.0
2010-02-04 14:30:00,21.15,21.17,21.12,21.16,57500.0,21.15,21.17,21.12,21.16,57500.0
2010-02-04 15:00:00,21.16,21.16,21.05,21.06,93200.0,21.16,21.16,21.05,21.06,93200.0
2010-02-04 15:30:00,21.06,21.11,21.03,21.03,308900.0,21.06,21.11,21.03,21.03,308900.0
2010-02-05 09:30:00,21.07,21.18,20.85,20.85,67700.0,21.07,21.18,20.85,20.85,67700.0
2010-02-05 10:00:00,20.85,21.03,20.83,21.03,74500.0,20.85,21.03,20.83,21.03,74500.0
2010-02-05 10:30:00,21.03,21.13,21.03,21.04,122600.0,21.03,21.13,21.03,21.04,122600.0
2010-02-05 11:00:00,21.04,21.05,20.93,20.96,72900.0,21.04,21.05,20.93,20.96,72900.0
2010-02-05 11:30:00,20.95,21.0,20.89,20.99,41300.0,20.95,21.0,20.89,20.99,41300.0
2010-02-05 12:00:00,20.99,21.01,20.95,20.98,151700.0,20.99,21.01,20.95,20.98,151700.0
2010-02-05 12:30:00,20.99,20.99,20.92,20.98,56000.0,20.99,20.99,20.92,20.98,56000.0
2010-02-05 13:00:00,20.98,21.0,20.89,20.9,45600.0,20.98,21.0,20.89,20.9,45600.0
2010-02-05 13:30:00,20.91,20.93,20.81,20.82,49100.0,20.91,20.93,20.81,20.82,49100.0
2010-02-05 14:00:00,20.83,20.92,20.83,20.91,50000.0,20.83,20.92,20.83,20.91,50000.0
2010-02-05 14:30:00,20.91,20.93,20.85,20.91,77800.0,20.91,20.93,20.85,20.91,77800.0
2010-02-05 15:00:00,20.91,21.16,20.91,21.04,130800.0,20.91,21.16,20.91,21.04,130800.0
2010-02-05 15:30:00,21.05,21.2,21.04,21.18,302600.0,21.05,21.2,21.04,21.18,302600.0
2010-02-08 09:30:00,21.14,21.24,20.97,20.97,54600.0,21.14,21.24,20.97,20.97,54600.0
2010-02-08 10:00:00,20.98,21.07,20.89,21.03,125100.0,20.98,21.07,20.89,21.03,125100.0
2010-02-08 10:30:00,21.04,21.09,21.0,21.06,56100.0,21.04,21.09,21.0,21.06,56100.0
2010-02-08 11:00:00,21.05,21.05,20.96,20.97,49300.0,21.05,21.05,20.96,20.97,49300.0
2010-02-08 11:30:00,20.97,21.02,20.96,21.01,53700.0,20.97,21.02,20.96,21.01,53700.0
2010-02-08 12:00:00,21.01,21.1,21.0,21.1,26900.0,21.01,21.1,21.0,21.1,26900.0
2010-02-08 12:30:00,21.11,21.11,21.06,21.09,30000.0,21.11,21.11,21.06,21.09,30000.0
2010-02-08 13:00:00,21.09,21.09,21.01,21.05,25500.0,21.09,21.09,21.01,21.05,25500.0
2010-02-08 13:30:00,21.05,21.05,21.0,21.05,26500.0,21.05,21.05,21.0,21.05,26500.0
2010-02-08 14:00:00,21.06,21.1,21.06,21.09,27100.0,21.06,21.1,21.06,21.09,27100.0
2010-02-08 14:30:00,21.09,21.09,21.03,21.04,32000.0,21.09,21.09,21.03,21.04,32000.0
2010-02-08 15:00:00,21.04,21.05,20.94,20.98,62900.0,21.04,21.05,20.94,20.98,62900.0
2010-02-08 15:30:00,20.97,21.02,20.91,20.94,135600.0,20.97,21.02,20.91,20.94,135600.0
2010-02-09 09:30:00,21.07,21.19,20.96,21.0,29100.0,21.07,21.19,20.96,21.0,29100.0
2010-02-09 10:00:00,21.0,21.14,20.96,21.08,68000.0,21.0,21.14,20.96,21.08,68000.0
2010-02-09 10:30:00,21.07,21.09,20.99,20.99,72700.0,21.07,21.09,20.99,20.99,72700.0
2010-02-09 11:00:00,20.99,21.0,20.87,20.91,86500.0,20.99,21.0,20.87,20.91,86500.0
2010-02-09 11:30:00,20.92,21.14,20.88,21.08,91800.0,20.92,21.14,20.88,21.08,91800.0
2010-02-09 12:00:00,21.09,21.21,21.07,21.18,45800.0,21.09,21.21,21.07,21.18,45800.0
2010-02-09 12:30:00,21.18,21.19,21.03,21.11,77500.0,21.18,21.19,21.03,21.11,77500.0
2010-02-09 13:00:00,21.11,21.18,21.1,21.11,19600.0,21.11,21.18,21.1,21.11,19600.0
2010-02-09 13:30:00,21.11,21.14,21.08,21.11,29300.0,21.11,21.14,21.08,21.11,29300.0
2010-02-09 14:00:00,21.11,21.12,21.06,21.08,41700.0,21.11,21.12,21.06,21.08,41700.0
2010-02-09 14:30:00,21.07,21.12,21.04,21.07,46400.0,21.07,21.12,21.04,21.07,46400.0
2010-02-09 15:00:00,21.07,21.16,21.05,21.15,115200.0,21.07,21.16,21.05,21.15,115200.0
2010-02-09 15:30:00,21.15,21.18,21.03,21.07,199100.0,21.15,21.18,21.03,21.07,199100.0
2010-02-10 09:30:00,21.02,21.24,20.99,21.16,40500.0,21.02,21.24,20.99,21.16,40500.0
2010-02-10 10:00:00,21.15,21.15,20.99,21.06,62200.0,21.15,21.15,20.99,21.06,62200.0
2010-02-10 10:30:00,21.05,21.1,21.01,21.07,39900.0,21.05,21.1,21.01,21.07,39900.0
2010-02-10 11:00:00,21.07,21.09,21.01,21.09,28500.0,21.07,21.09,21.01,21.09,28500.0
2010-02-10 11:30:00,21.08,21.1,21.01,21.03,17100.0,21.08,21.1,21.01,21.03,17100.0
2010-02-10 12:00:00,21.04,21.1,21.02,21.08,33900.0,21.04,21.1,21.02,21.08,33900.0
2010-02-10 12:30:00,21.09,21.12,21.07,21.11,30600.0,21.09,21.12,21.07,21.11,30600.0
2010-02-10 13:00:00,21.12,21.19,21.11,21.19,42200.0,21.12,21.19,21.11,21.19,42200.0
2010-02-10 13:30:00,21.2,21.2,21.15,21.15,20600.0,21.2,21.2,21.15,21.15,20600.0
2010-02-10 14:00:00,21.16,21.18,21.14,21.14,36100.0,21.16,21.18,21.14,21.14,36100.0
2010-02-10 14:30:00,21.14,21.16,21.12,21.15,35300.0,21.14,21.16,21.12,21.15,35300.0
2010-02-10 15:00:00,21.16,21.17,21.12,21.15,53600.0,21.16,21.17,21.12,21.15,53600.0
2010-02-10 15:30:00,21.14,21.15,21.08,21.13,120800.0,21.14,21.15,21.08,21.13,120800.0
2010-02-11 09:30:00,21.04,21.07,20.92,20.99,50500.0,21.04,21.07,20.92,20.99,50500.0
2010-02-11 10:00:00,20.98,21.06,20.94,21.01,53900.0,20.98,21.06,20.94,21.01,53900.0
2010-02-11 10:30:00,21.01,21.02,20.94,20.94,63000.0,21.01,21.02,20.94,20.94,63000.0
2010-02-11 11:00:00,20.95,21.03,20.9,21.03,130100.0,20.95,21.03,20.9,21.03,130100.0
2010-02-11 11:30:00,21.02,21.14,21.02,21.09,102100.0,21.02,21.14,21.02,21.09,102100.0
2010-02-11 12:00:00,21.1,21.14,21.09,21.1,114500.0,21.1,21.14,21.09,21.1,114500.0
2010-02-11 12:30:00,21.11,21.12,21.09,21.11,54200.0,21.11,21.12,21.09,21.11,54200.0
2010-02-11 13:00:00,21.11,21.12,21.06,21.08,79800.0,21.11,21.12,21.06,21.08,79800.0
2010-02-11 13:30:00,21.07,21.12,21.05,21.07,92300.0,21.07,21.12,21.05,21.07,92300.0
2010-02-11 14:00:00,21.08,21.11,21.07,21.1,76400.0,21.08,21.11,21.07,21.1,76400.0
2010-02-11 14:30:00,21.1,21.11,21.05,21.06,82900.0,21.1,21.11,21.05,21.06,82900.0
2010-02-11 15:00:00,21.06,21.07,21.05,21.05,85600.0,21.06,21.07,21.05,21.05,85600.0
2010-02-11 15:30:00,21.05,21.07,21.03,21.07,190700.0,21.05,21.07,21.03,21.07,190700.0
2010-02-12 09:30:00,20.96,21.02,20.71,21.0,72200.0,20.96,21.02,20.71,21.0,72200.0
2010-02-12 10:00:00,21.01,21.13,20.96,21.08,91500.0,21.01,21.13,20.96,21.08,91500.0
2010-02-12 10:30:00,21.07,21.15,21.07,21.14,66600.0,21.07,21.15,21.07,21.14,66600.0
2010-02-12 11:00:00,21.13,21.14,21.09,21.09,42200.0,21.13,21.14,21.09,21.09,42200.0
2010-02-12 11:30:00,21.1,21.11,21.07,21.09,27400.0,21.1,21.11,21.07,21.09,27400.0
2010-02-12 12:00:00,21.09,21.25,21.09,21.21,53900.0,21.09,21.25,21.09,21.21,53900.0
2010-02-12 12:30:00,21.22,21.29,21.22,21.27,50100.0,21.22,21.29,21.22,21.27,50100.0
2010-02-12 13:00:00,21.27,21.27,21.2,21.24,69200.0,21.27,21.27,21.2,21.24,69200.0
2010-02-12 13:30:00,21.24,21.29,21.22,21.28,59700.0,21.24,21.29,21.22,21.28,59700.0
2010-02-12 14:00:00,21.27,21.46,21.26,21.46,139300.0,21.27,21.46,21.26,21.46,139300.0
2010-02-12 14:30:00,21.46,21.5,21.41,21.47,148500.0,21.46,21.5,21.41,21.47,148500.0
2010-02-12 15:00:00,21.46,21.5,21.42,21.44,161200.0,21.46,21.5,21.42,21.44,161200.0
2010-02-12 15:30:00,21.43,21.52,21.42,21.52,380400.0,21.43,21.52,21.42,21.52,380400.0
2010-02-16 09:30:00,21.5,21.62,21.43,21.43,76300.0,21.5,21.62,21.43,21.43,76300.0
2010-02-16 10:00:00,21.44,21.47,21.39,21.47,58100.0,21.44,21.47,21.39,21.47,58100.0
2010-02-16 10:30:00,21.46,21.57,21.37,21.38,105000.0,21.46,21.57,21.37,21.38,105000.0
2010-02-16 11:00:00,21.38,21.38,21.16,21.18,273800.0,21.38,21.38,21.16,21.18,273800.0
2010-02-16 11:30:00,21.17,21.2,21.12,21.13,223800.0,21.17,21.2,21.12,21.13,223800.0
2010-02-16 12:00:00,21.13,21.19,21.12,21.16,55300.0,21.13,21.19,21.12,21.16,55300.0
2010-02-16 12:30:00,21.16,21.19,21.16,21.18,50900.0,21.16,21.19,21.16,21.18,50900.0
2010-02-16 13:00:00,21.18,21.21,21.18,21.18,77900.0,21.18,21.21,21.18,21.18,77900.0
2010-02-16 13:30:00,21.18,21.19,21.12,21.12,84000.0,21.18,21.19,21.12,21.12,84000.0
2010-02-16 14:00:00,21.12,21.18,21.12,21.18,78100.0,21.12,21.18,21.12,21.18,78100.0
2010-02-16 14:30:00,21.17,21.22,21.17,21.19,78100.0,21.17,21.22,21.17,21.19,78100.0
2010-02-16 15:00:00,21.19,21.25,21.19,21.24,93000.0,21.19,21.25,21.19,21.24,93000.0
2010-02-16 15:30:00,21.24,21.25,21.19,21.2,464900.0,21.24,21.25,21.19,21.2,464900.0
2010-02-17 09:30:00,21.15,21.51,21.15,21.51,139800.0,21.15,21.51,21.15,21.51,139800.0
2010-02-17 10:00:00,21.51,21.6,21.51,21.57,106100.0,21.51,21.6,21.51,21.57,106100.0
2010-02-17 10:30:00,21.58,21.67,21.57,21.65,129300.0,21.58,21.67,21.57,21.65,129300.0
2010-02-17 11:00:00,21.65,21.69,21.63,21.65,112600.0,21.65,21.69,21.63,21.65,112600.0
2010-02-17 11:30:00,21.65,21.69,21.63,21.65,92000.0,21.65,21.69,21.63,21.65,92000.0
2010-02-17 12:00:00,21.65,21.67,21.65,21.65,60100.0,21.65,21.67,21.65,21.65,60100.0
2010-02-17 12:30:00,21.66,21.7,21.65,21.69,46500.0,21.66,21.7,21.65,21.69,46500.0
2010-02-17 13:00:00,21.69,21.78,21.69,21.77,100800.0,21.69,21.78,21.69,21.77,100800.0
2010-02-17 13:30:00,21.77,21.8,21.77,21.78,67100.0,21.77,21.8,21.77,21.78,67100.0
2010-02-17 14:00:00,21.79,21.84,21.77,21.83,98600.0,21.79,21.84,21.77,21.83,98600.0
2010-02-17 14:30:00,21.83,21.95,21.83,21.92,225900.0,21.83,21.95,21.83,21.92,225900.0
2010-02-17 15:00:00,21.92,22.04,21.91,22.04,230800.0,21.92,22.04,21.91,22.04,230800.0
2010-02-17 15:30:00,22.04,22.17,22.03,22.11,762100.0,22.04,22.17,22.03,22.11,762100.0
2010-02-18 09:30:00,22.03,22.14,21.75,21.9,214600.0,22.03,22.14,21.75,21.9,214600.0
2010-02-18 10:00:00,21.9,21.96,21.84,21.85,139700.0,21.9,21.96,21.84,21.85,139700.0
2010-02-18 10:30:00,21.86,21.96,21.85,21.95,104300.0,21.86,21.96,21.85,21.95,104300.0
2010-02-18 11:00:00,21.95,21.95,21.9,21.9,153400.0,21.95,21.95,21.9,21.9,153400.0
2010-02-18 11:30:00,21.9,21.91,21.86,21.88,208200.0,21.9,21.91,21.86,21.88,208200.0
2010-02-18 12:00:00,21.88,21.9,21.88,21.88,37400.0,21.88,21.9,21.88,21.88,37400.0
2010-02-18 12:30:00,21.88,21.89,21.81,21.82,40100.0,21.88,21.89,21.81,21.82,40100.0
2010-02-18 13:00:00,21.82,21.82,21.81,21.81,22800.0,21.82,21.82,21.81,21.81,22800.0
2010-02-18 13:30:00,21.82,21.82,21.78,21.79,69000.0,21.82,21.82,21.78,21.79,69000.0
2010-02-18 14:00:00,21.78,21.9,21.78,21.88,132600.0,21.78,21.9,21.78,21.88,132600.0
2010-02-18 14:30:00,21.89,21.89,21.84,21.85,157400.0,21.89,21.89,21.84,21.85,157400.0
2010-02-18 15:00:00,21.85,21.85,21.82,21.84,199100.0,21.85,21.85,21.82,21.84,199100.0
2010-02-18 15:30:00,21.83,21.85,21.79,21.8,444900.0,21.83,21.85,21.79,21.8,444900.0
2010-02-19 09:30:00,21.7,21.81,21.57,21.57,162500.0,21.7,21.81,21.57,21.57,162500.0
2010-02-19 10:00:00,21.57,21.67,21.53,21.67,239500.0,21.57,21.67,21.53,21.67,239500.0
2010-02-19 10:30:00,21.67,21.7,21.64,21.65,140500.0,21.67,21.7,21.64,21.65,140500.0
2010-02-19 11:00:00,21.64,21.65,21.59,21.6,130400.0,21.64,21.65,21.59,21.6,130400.0
2010-02-19 11:30:00,21.61,21.61,21.5,21.53,191300.0,21.61,21.61,21.5,21.53,191300.0
2010-02-19 12:00:00,21.54,21.54,21.48,21.51,153700.0,21.54,21.54,21.48,21.51,153700.0
2010-02-19 12:30:00,21.5,21.51,21.42,21.43,161500.0,21.5,21.51,21.42,21.43,161500.0
2010-02-19 13:00:00,21.42,21.47,21.39,21.39,287900.0,21.42,21.47,21.39,21.39,287900.0
2010-02-19 13:30:00,21.38,21.43,21.31,21.31,206700.0,21.38,21.43,21.31,21.31,206700.0
2010-02-19 14:00:00,21.31,21.33,21.31,21.32,129400.0,21.31,21.33,21.31,21.32,129400.0
2010-02-19 14:30:00,21.33,21.36,21.32,21.35,200300.0,21.33,21.36,21.32,21.35,200300.0
2010-02-19 15:00:00,21.35,21.35,21.34,21.35,169100.0,21.35,21.35,21.34,21.35,169100.0
2010-02-19 15:30:00,21.34,21.39,21.31,21.34,566000.0,21.34,21.39,21.31,21.34,566000.0
2010-02-22 09:30:00,21.45,21.52,21.33,21.51,146300.0,21.45,21.52,21.33,21.51,146300.0
2010-02-22 10:00:00,21.51,21.66,21.47,21.66,142000.0,21.51,21.66,21.47,21.66,142000.0
2010-02-22 10:30:00,21.66,21.87,21.65,21.85,242000.0,21.66,21.87,21.65,21.85,242000.0
2010-02-22 11:00:00,21.84,21.95,21.83,21.94,197200.0,21.84,21.95,21.83,21.94,197200.0
2010-02-22 11:30:00,21.94,21.99,21.92,21.99,123600.0,21.94,21.99,21.92,21.99,123600.0
2010-02-22 12:00:00,21.98,21.99,21.93,21.94,123100.0,21.98,21.99,21.93,21.94,123100.0
2010-02-22 12:30:00,21.94,21.95,21.93,21.95,56700.0,21.94,21.95,21.93,21.95,56700.0
2010-02-22 13:00:00,21.95,21.95,21.91,21.92,79700.0,21.95,21.95,21.91,21.92,79700.0
2010-02-22 13:30:00,21.92,21.99,21.91,21.99,73400.0,21.92,21.99,21.91,21.99,73400.0
2010-02-22 14:00:00,21.99,22.02,21.96,22.0,83900.0,21.99,22.02,21.96,22.0,83900.0
2010-02-22 14:30:00,22.0,22.07,21.99,22.06,94100.0,22.0,22.07,21.99,22.06,94100.0
2010-02-22 15:00:00,22.05,22.06,21.97,21.98,224900.0,22.05,22.06,21.97,21.98,224900.0
2010-02-22 15:30:00,21.99,22.09,21.96,22.05,459700.0,21.99,22.09,21.96,22.05,459700.0
2010-02-23 09:30:00,21.93,22.16,21.93,22.03,97700.0,21.93,22.16,21.93,22.03,97700.0
2010-02-23 10:00:00,22.03,22.03,21.9,21.96,116100.0,22.03,22.03,21.9,21.96,116100.0
2010-02-23 10:30:00,21.95,21.97,21.91,21.94,70100.0,21.95,21.97,21.91,21.94,70100.0
2010-02-23 11:00:00,21.94,21.97,21.92,21.96,54100.0,21.94,21.97,21.92,21.96,54100.0
2010-02-23 11:30:00,21.96,21.96,21.92,21.94,75000.0,21.96,21.96,21.92,21.94,75000.0
2010-02-23 12:00:00,21.94,21.95,21.9,21.9,41800.0,21.94,21.95,21.9,21.9,41800.0
2010-02-23 12:30:00,21.9,21.9,21.86,21.88,73400.0,21.9,21.9,21.86,21.88,73400.0
2010-02-23 13:00:00,21.89,21.9,21.88,21.9,39900.0,21.89,21.9,21.88,21.9,39900.0
2010-02-23 13:30:00,21.89,21.9,21.89,21.89,34000.0,21.89,21.9,21.89,21.89,34000.0
2010-02-23 14:00:00,21.89,21.95,21.87,21.94,186000.0,21.89,21.95,21.87,21.94,186000.0
2010-02-23 14:30:00,21.95,21.95,21.92,21.93,112100.0,21.95,21.95,21.92,21.93,112100.0
2010-02-23 15:00:00,21.94,21.94,21.91,21.92,124600.0,21.94,21.94,21.91,21.92,124600.0
2010-02-23 15:30:00,21.92,21.94,21.89,21.9,224600.0,21.92,21.94,21.89,21.9,224600.0
2010-02-24 09:30:00,21.89,22.0,21.89,21.97,127100.0,21.89,22.0,21.89,21.97,127100.0
2010-02-24 10:00:00,21.97,22.0,21.92,21.96,173300.0,21.97,22.0,21.92,21.96,173300.0
2010-02-24 10:30:00,21.96,22.03,21.95,21.96,253300.0,21.96,22.03,21.95,21.96,253300.0
2010-02-24 11:00:00,21.97,22.01,21.95,21.98,88300.0,21.97,22.01,21.95,21.98,88300.0
2010-02-24 11:30:00,21.98,22.04,21.98,22.03,106900.0,21.98,22.04,21.98,22.03,106900.0
2010-02-24 12:00:00,22.03,22.04,22.0,22.0,37600.0,22.03,22.04,22.0,22.0,37600.0
2010-02-24 12:30:00,22.0,22.04,22.0,22.02,34100.0,22.0,22.04,22.0,22.02,34100.0
2010-02-24 13:00:00,22.02,22.04,22.01,22.01,61500.0,22.02,22.04,22.01,22.01,61500.0
2010-02-24 13:30:00,22.01,22.03,22.0,22.01,64500.0,22.01,22.03,22.0,22.01,64500.0
2010-02-24 14:00:00,22.01,22.05,22.0,22.03,62700.0,22.01,22.05,22.0,22.03,62700.0
2010-02-24 14:30:00,22.04,22.05,22.01,22.02,90600.0,22.04,22.05,22.01,22.02,90600.0
2010-02-24 15:00:00,22.03,22.05,22.01,22.03,105300.0,22.03,22.05,22.01,22.03,105300.0
2010-02-24 15:30:00,22.03,22.05,22.01,22.04,234200.0,22.03,22.05,22.01,22.04,234200.0
2010-02-25 09:30:00,21.93,21.94,21.73,21.74,135400.0,21.93,21.94,21.73,21.74,135400.0
2010-02-25 10:00:00,21.74,21.76,21.7,21.73,98400.0,21.74,21.76,21.7,21.73,98400.0
2010-02-25 10:30:00,21.73,21.77,21.71,21.71,50300.0,21.73,21.77,21.71,21.71,50300.0
2010-02-25 11:00:00,21.7,21.8,21.69,21.8,145600.0,21.7,21.8,21.69,21.8,145600.0
2010-02-25 11:30:00,21.81,21.86,21.77,21.79,61400.0,21.81,21.86,21.77,21.79,61400.0
2010-02-25 12:00:00,21.8,21.8,21.76,21.78,83600.0,21.8,21.8,21.76,21.78,83600.0
2010-02-25 12:30:00,21.78,21.84,21.77,21.84,55500.0,21.78,21.84,21.77,21.84,55500.0
2010-02-25 13:00:00,21.83,21.85,21.83,21.83,38600.0,21.83,21.85,21.83,21.83,38600.0
2010-02-25 13:30:00,21.83,21.95,21.81,21.95,64300.0,21.83,21.95,21.81,21.95,64300.0
2010-02-25 14:00:00,21.94,21.99,21.9,21.92,92300.0,21.94,21.99,21.9,21.92,92300.0
2010-02-25 14:30:00,21.92,21.97,21.91,21.94,85200.0,21.92,21.97,21.91,21.94,85200.0
2010-02-25 15:00:00,21.94,21.98,21.92,21.96,137100.0,21.94,21.98,21.92,21.96,137100.0
2010-02-25 15:30:00,21.97,22.03,21.96,22.02,317400.0,21.97,22.03,21.96,22.02,317400.0
2010-02-26 09:30:00,22.07,22.07,21.93,21.95,93000.0,22.07,22.07,21.93,21.95,93000.0
2010-02-26 10:00:00,21.94,21.99,21.85,21.96,103900.0,21.94,21.99,21.85,21.96,103900.0
2010-02-26 10:30:00,21.97,21.99,21.93,21.96,65900.0,21.97,21.99,21.93,21.96,65900.0
2010-02-26 11:00:00,21.96,21.98,21.94,21.96,53100.0,21.96,21.98,21.94,21.96,53100.0
2010-02-26 11:30:00,21.95,21.98,21.93,21.93,35400.0,21.95,21.98,21.93,21.93,35400.0
2010-02-26 12:00:00,21.93,21.93,21.88,21.91,47700.0,21.93,21.93,21.88,21.91,47700.0
2010-02-26 12:30:00,21.92,21.95,21.9,21.92,40000.0,21.92,21.95,21.9,21.92,40000.0
2010-02-26 13:00:00,21.92,21.94,21.91,21.93,37700.0,21.92,21.94,21.91,21.93,37700.0
2010-02-26 13:30:00,21.93,21.96,21.93,21.94,33300.0,21.93,21.96,21.93,21.94,33300.0
2010-02-26 14:00:00,21.94,21.94,21.92,21.92,22300.0,21.94,21.94,21.92,21.92,22300.0
2010-02-26 14:30:00,21.93,21.96,21.92,21.96,35000.0,21.93,21.96,21.92,21.96,35000.0
2010-02-26 15:00:00,21.96,21.96,21.92,21.93,45400.0,21.96,21.96,21.92,21.93,45400.0
2010-02-26 15:30:00,21.93,21.94,21.89,21.89,213300.0,21.93,21.94,21.89,21.89,213300.0
2010-03-01 09:30:00,21.76,21.98,21.72,21.94,203200.0,21.76,21.98,21.72,21.94,203200.0
2010-03-01 10:00:00,21.93,22.0,21.9,22.0,126000.0,21.93,22.0,21.9,22.0,126000.0
2010-03-01 10:30:00,21.99,22.06,21.99,22.04,143000.0,21.99,22.06,21.99,22.04,143000.0
2010-03-01 11:00:00,22.03,22.07,22.01,22.01,100000.0,22.03,22.07,22.01,22.01,100000.0
2010-03-01 11:30:00,22.01,22.03,22.0,22.02,89400.0,22.01,22.03,22.0,22.02,89400.0
2010-03-01 12:00:00,22.01,22.06,22.0,22.0,125600.0,22.01,22.06,22.0,22.0,125600.0
2010-03-01 12:30:00,22.0,22.04,22.0,22.02,135800.0,22.0,22.04,22.0,22.02,135800.0
2010-03-01 13:00:00,22.01,22.04,22.01,22.02,132300.0,22.01,22.04,22.01,22.02,132300.0
2010-03-01 13:30:00,22.02,22.03,22.01,22.02,161800.0,22.02,22.03,22.01,22.02,161800.0
2010-03-01 14:00:00,22.02,22.03,22.01,22.02,134100.0,22.02,22.03,22.01,22.02,134100.0
2010-03-01 14:30:00,22.01,22.05,22.01,22.04,107300.0,22.01,22.05,22.01,22.04,107300.0
2010-03-01 15:00:00,22.04,22.05,22.02,22.02,156700.0,22.04,22.05,22.02,22.02,156700.0
2010-03-01 15:30:00,22.02,22.07,22.02,22.07,292700.0,22.02,22.07,22.02,22.07,292700.0
2010-03-02 09:30:00,22.07,22.24,22.07,22.18,156100.0,22.07,22.24,22.07,22.18,156100.0
2010-03-02 10:00:00,22.17,22.2,22.17,22.2,90000.0,22.17,22.2,22.17,22.2,90000.0
2010-03-02 10:30:00,22.2,22.24,22.19,22.22,66000.0,22.2,22.24,22.19,22.22,66000.0
2010-03-02 11:00:00,22.23,22.24,22.22,22.24,62500.0,22.23,22.24,22.22,22.24,62500.0
2010-03-02 11:30:00,22.24,22.25,22.22,22.23,268200.0,22.24,22.25,22.22,22.23,268200.0
2010-03-02 12:00:00,22.23,22.23,22.19,22.2,43700.0,22.23,22.23,22.19,22.2,43700.0
2010-03-02 12:30:00,22.19,22.23,22.19,22.22,33400.0,22.19,22.23,22.19,22.22,33400.0
2010-03-02 13:00:00,22.22,22.23,22.21,22.22,35800.0,22.22,22.23,22.21,22.22,35800.0
2010-03-02 13:30:00,22.22,22.24,22.2,22.24,57700.0,22.22,22.24,22.2,22.24,57700.0
2010-03-02 14:00:00,22.24,22.24,22.22,22.23,54900.0,22.24,22.24,22.22,22.23,54900.0
2010-03-02 14:30:00,22.22,22.24,22.17,22.19,206800.0,22.22,22.24,22.17,22.19,206800.0
2010-03-02 15:00:00,22.19,22.24,22.16,22.18,179400.0,22.19,22.24,22.16,22.18,179400.0
2010-03-02 15:30:00,22.17,22.24,22.15,22.22,463300.0,22.17,22.24,22.15,22.22,463300.0
2010-03-03 09:30:00,22.17,22.2,22.05,22.13,76400.0,22.17,22.2,22.05,22.13,76400.0
2010-03-03 10:00:00,22.14,22.23,22.13,22.23,66200.0,22.14,22.23,22.13,22.23,66200.0
2010-03-03 10:30:00,22.22,22.24,22.22,22.24,30100.0,22.22,22.24,22.22,22.24,30100.0
2010-03-03 11:00:00,22.24,22.34,22.23,22.3,139200.0,22.24,22.34,22.23,22.3,139200.0
2010-03-03 11:30:00,22.3,22.31,22.27,22.28,21300.0,22.3,22.31,22.27,22.28,21300.0
2010-03-03 12:00:00,22.27,22.28,22.23,22.23,35700.0,22.27,22.28,22.23,22.23,35700.0
2010-03-03 12:30:00,22.23,22.24,22.18,22.18,24000.0,22.23,22.24,22.18,22.18,24000.0
2010-03-03 13:00:00,22.18,22.25,22.18,22.21,44500.0,22.18,22.25,22.18,22.21,44500.0
2010-03-03 13:30:00,22.21,22.24,22.2,22.21,41500.0,22.21,22.24,22.2,22.21,41500.0
2010-03-03 14:00:00,22.21,22.23,22.18,22.19,52500.0,22.21,22.23,22.18,22.19,52500.0
2010-03-03 14:30:00,22.19,22.22,22.16,22.17,83900.0,22.19,22.22,22.16,22.17,83900.0
2010-03-03 15:00:00,22.17,22.21,22.17,22.2,46100.0,22.17,22.21,22.17,22.2,46100.0
2010-03-03 15:30:00,22.19,22.22,22.18,22.18,91300.0,22.19,22.22,22.18,22.18,91300.0
2010-03-04 09:30:00,22.17,22.3,22.17,22.29,44900.0,22.17,22.3,22.17,22.29,44900.0
2010-03-04 10:00:00,22.28,22.28,22.16,22.19,49000.0,22.28,22.28,22.16,22.19,49000.0
2010-03-04 10:30:00,22.19,22.2,22.1,22.14,49800.0,22.19,22.2,22.1,22.14,49800.0
2010-03-04 11:00:00,22.15,22.2,22.14,22.2,27100.0,22.15,22.2,22.14,22.2,27100.0
2010-03-04 11:30:00,22.19,22.24,22.19,22.23,27500.0,22.19,22.24,22.19,22.23,27500.0
2010-03-04 12:00:00,22.24,22.24,22.2,22.2,19300.0,22.24,22.24,22.2,22.2,19300.0
2010-03-04 12:30:00,22.2,22.21,22.19,22.19,14400.0,22.2,22.21,22.19,22.19,14400.0
2010-03-04 13:00:00,22.19,22.23,22.19,22.21,30400.0,22.19,22.23,22.19,22.21,30400.0
2010-03-04 13:30:00,22.21,22.21,22.17,22.2,51300.0,22.21,22.21,22.17,22.2,51300.0
2010-03-04 14:00:00,22.19,22.23,22.19,22.23,32100.0,22.19,22.23,22.19,22.23,32100.0
2010-03-04 14:30:00,22.23,22.23,22.21,22.22,55000.0,22.23,22.23,22.21,22.22,55000.0
2010-03-04 15:00:00,22.22,22.24,22.21,22.24,70400.0,22.22,22.24,22.21,22.24,70400.0
2010-03-04 15:30:00,22.24,22.27,22.23,22.26,198100.0,22.24,22.27,22.23,22.26,198100.0
2010-03-05 09:30:00,22.3,22.39,22.21,22.39,79500.0,22.3,22.39,22.21,22.39,79500.0
2010-03-05 10:00:00,22.39,22.48,22.38,22.47,90100.0,22.39,22.48,22.38,22.47,90100.0
2010-03-05 10:30:00,22.47,22.49,22.44,22.48,31600.0,22.47,22.49,22.44,22.48,31600.0
2010-03-05 11:00:00,22.48,22.49,22.43,22.47,42100.0,22.48,22.49,22.43,22.47,42100.0
2010-03-05 11:30:00,22.47,22.48,22.43,22.43,19700.0,22.47,22.48,22.43,22.43,19700.0
2010-03-05 12:00:00,22.43,22.44,22.41,22.44,20600.0,22.43,22.44,22.41,22.44,20600.0
2010-03-05 12:30:00,22.44,22.44,22.4,22.4,29400.0,22.44,22.44,22.4,22.4,29400.0
2010-03-05 13:00:00,22.4,22.44,22.4,22.44,27200.0,22.4,22.44,22.4,22.44,27200.0
2010-03-05 13:30:00,22.44,22.45,22.4,22.41,48000.0,22.44,22.45,22.4,22.41,48000.0
2010-03-05 14:00:00,22.41,22.43,22.41,22.42,14500.0,22.41,22.43,22.41,22.42,14500.0
2010-03-05 14:30:00,22.41,22.45,22.41,22.44,38000.0,22.41,22.45,22.41,22.44,38000.0
2010-03-05 15:00:00,22.45,22.47,22.4,22.41,57300.0,22.45,22.47,22.4,22.41,57300.0
2010-03-05 15:30:00,22.4,22.48,22.4,22.44,135000.0,22.4,22.48,22.4,22.44,135000.0
2010-03-08 09:30:00,22.5,22.53,22.33,22.47,52600.0,22.5,22.53,22.33,22.47,52600.0
2010-03-08 10:00:00,22.47,22.5,22.47,22.49,37600.0,22.47,22.5,22.47,22.49,37600.0
2010-03-08 10:30:00,22.49,22.5,22.47,22.47,22200.0,22.49,22.5,22.47,22.47,22200.0
2010-03-08 11:00:00,22.48,22.48,22.45,22.45,34700.0,22.48,22.48,22.45,22.45,34700.0
2010-03-08 11:30:00,22.45,22.47,22.44,22.45,19000.0,22.45,22.47,22.44,22.45,19000.0
2010-03-08 12:00:00,22.45,22.47,22.45,22.46,19900.0,22.45,22.47,22.45,22.46,19900.0
2010-03-08 12:30:00,22.46,22.48,22.45,22.47,27800.0,22.46,22.48,22.45,22.47,27800.0
2010-03-08 13:00:00,22.47,22.48,22.47,22.48,28200.0,22.47,22.48,22.47,22.48,28200.0
2010-03-08 13:30:00,22.47,22.49,22.46,22.46,32600.0,22.47,22.49,22.46,22.46,32600.0
2010-03-08 14:00:00,22.46,22.48,22.46,22.47,22200.0,22.46,22.48,22.46,22.47,22200.0
2010-03-08 14:30:00,22.47,22.48,22.42,22.43,60300.0,22.47,22.48,22.42,22.43,60300.0
2010-03-08 15:00:00,22.43,22.45,22.41,22.42,60600.0,22.43,22.45,22.41,22.42,60600.0
2010-03-08 15:30:00,22.42,22.47,22.42,22.46,141900.0,22.42,22.47,22.42,22.46,141900.0
2010-03-09 09:30:00,22.56,22.56,22.37,22.5,65700.0,22.56,22.56,22.37,22.5,65700.0
2010-03-09 10:00:00,22.49,22.5,22.48,22.48,20700.0,22.49,22.5,22.48,22.48,20700.0
2010-03-09 10:30:00,22.48,22.6,22.47,22.58,113700.0,22.48,22.6,22.47,22.58,113700.0
2010-03-09 11:00:00,22.58,22.64,22.54,22.59,71000.0,22.58,22.64,22.54,22.59,71000.0
2010-03-09 11:30:00,22.59,22.63,22.57,22.57,40500.0,22.59,22.63,22.57,22.57,40500.0
2010-03-09 12:00:00,22.57,22.64,22.57,22.63,18400.0,22.57,22.64,22.57,22.63,18400.0
2010-03-09 12:30:00,22.63,22.64,22.62,22.63,24400.0,22.63,22.64,22.62,22.63,24400.0
2010-03-09 13:00:00,22.62,22.63,22.61,22.61,38400.0,22.62,22.63,22.61,22.61,38400.0
2010-03-09 13:30:00,22.61,22.61,22.56,22.56,50300.0,22.61,22.61,22.56,22.56,50300.0
2010-03-09 14:00:00,22.56,22.6,22.56,22.59,34600.0,22.56,22.6,22.56,22.59,34600.0
2010-03-09 14:30:00,22.59,22.6,22.54,22.54,71100.0,22.59,22.6,22.54,22.54,71100.0
2010-03-09 15:00:00,22.54,22.57,22.46,22.5,81400.0,22.54,22.57,22.46,22.5,81400.0
2010-03-09 15:30:00,22.49,22.56,22.48,22.52,138800.0,22.49,22.56,22.48,22.52,138800.0
2010-03-10 09:30:00,22.47,22.63,22.47,22.6,42700.0,22.47,22.63,22.47,22.6,42700.0
2010-03-10 10:00:00,22.59,22.7,22.57,22.63,73100.0,22.59,22.7,22.57,22.63,73100.0
2010-03-10 10:30:00,22.64,22.68,22.64,22.64,32100.0,22.64,22.68,22.64,22.64,32100.0
2010-03-10 11:00:00,22.64,22.68,22.62,22.67,43100.0,22.64,22.68,22.62,22.67,43100.0
2010-03-10 11:30:00,22.66,22.69,22.61,22.64,41800.0,22.66,22.69,22.61,22.64,41800.0
2010-03-10 12:00:00,22.64,22.66,22.61,22.62,70400.0,22.64,22.66,22.61,22.62,70400.0
2010-03-10 12:30:00,22.61,22.67,22.61,22.67,61900.0,22.61,22.67,22.61,22.67,61900.0
2010-03-10 13:00:00,22.67,22.71,22.65,22.67,65100.0,22.67,22.71,22.65,22.67,65100.0
2010-03-10 13:30:00,22.67,22.69,22.64,22.67,56300.0,22.67,22.69,22.64,22.67,56300.0
2010-03-10 14:00:00,22.67,22.67,22.64,22.65,53200.0,22.67,22.67,22.64,22.65,53200.0
2010-03-10 14:30:00,22.64,22.67,22.63,22.65,64400.0,22.64,22.67,22.63,22.65,64400.0
2010-03-10 15:00:00,22.65,22.69,22.64,22.65,85100.0,22.65,22.69,22.64,22.65,85100.0
2010-03-10 15:30:00,22.65,22.75,22.64,22.75,196000.0,22.65,22.75,22.64,22.75,196000.0
2010-03-11 09:30:00,22.63,22.8,22.63,22.79,162700.0,22.63,22.8,22.63,22.79,162700.0
2010-03-11 10:00:00,22.78,22.8,22.66,22.67,58100.0,22.78,22.8,22.66,22.67,58100.0
2010-03-11 10:30:00,22.67,22.67,22.62,22.64,59000.0,22.67,22.67,22.62,22.64,59000.0
2010-03-11 11:00:00,22.64,22.65,22.62,22.63,24900.0,22.64,22.65,22.62,22.63,24900.0
2010-03-11 11:30:00,22.64,22.66,22.63,22.64,67100.0,22.64,22.66,22.63,22.64,67100.0
2010-03-11 12:00:00,22.63,22.65,22.61,22.62,56800.0,22.63,22.65,22.61,22.62,56800.0
2010-03-11 12:30:00,22.61,22.61,22.57,22.6,36400.0,22.61,22.61,22.57,22.6,36400.0
2010-03-11 13:00:00,22.6,22.6,22.59,22.6,42800.0,22.6,22.6,22.59,22.6,42800.0
2010-03-11 13:30:00,22.6,22.6,22.59,22.59,26400.0,22.6,22.6,22.59,22.59,26400.0
2010-03-11 14:00:00,22.6,22.6,22.59,22.6,30400.0,22.6,22.6,22.59,22.6,30400.0
2010-03-11 14:30:00,22.6,22.62,22.59,22.6,72300.0,22.6,22.62,22.59,22.6,72300.0
2010-03-11 15:00:00,22.6,22.67,22.6,22.65,82100.0,22.6,22.67,22.6,22.65,82100.0
2010-03-11 15:30:00,22.66,22.69,22.65,22.65,224400.0,22.66,22.69,22.65,22.65,224400.0
2010-03-12 09:30:00,22.76,22.76,22.58,22.69,59900.0,22.76,22.76,22.58,22.69,59900.0
2010-03-12 10:00:00,22.69,22.69,22.57,22.59,64300.0,22.69,22.69,22.57,22.59,64300.0
2010-03-12 10:30:00,22.59,22.67,22.55,22.65,37000.0,22.59,22.67,22.55,22.65,37000.0
2010-03-12 11:00:00,22.65,22.7,22.61,22.69,30800.0,22.65,22.7,22.61,22.69,30800.0
2010-03-12 11:30:00,22.69,22.7,22.61,22.63,33700.0,22.69,22.7,22.61,22.63,33700.0
2010-03-12 12:00:00,22.63,22.64,22.6,22.6,26500.0,22.63,22.64,22.6,22.6,26500.0
2010-03-12 12:30:00,22.6,22.66,22.57,22.66,33300.0,22.6,22.66,22.57,22.66,33300.0
2010-03-12 13:00:00,22.65,22.67,22.62,22.62,35000.0,22.65,22.67,22.62,22.62,35000.0
2010-03-12 13:30:00,22.62,22.64,22.61,22.63,23300.0,22.62,22.64,22.61,22.63,23300.0
2010-03-12 14:00:00,22.63,22.67,22.63,22.66,18900.0,22.63,22.67,22.63,22.66,18900.0
2010-03-12 14:30:00,22.66,22.67,22.62,22.65,50700.0,22.66,22.67,22.62,22.65,50700.0
2010-03-12 15:00:00,22.64,22.67,22.64,22.67,19700.0,22.64,22.67,22.64,22.67,19700.0
2010-03-12 15:30:00,22.66,22.75,22.66,22.75,110700.0,22.66,22.75,22.66,22.75,110700.0
2010-03-15 09:30:00,22.66,22.75,22.6,22.6,50600.0,22.66,22.75,22.6,22.6,50600.0
2010-03-15 10:00:00,22.59,22.7,22.58,22.66,50700.0,22.59,22.7,22.58,22.66,50700.0
2010-03-15 10:30:00,22.66,22.68,22.62,22.64,27100.0,22.66,22.68,22.62,22.64,27100.0
2010-03-15 11:00:00,22.64,22.65,22.56,22.57,26800.0,22.64,22.65,22.56,22.57,26800.0
2010-03-15 11:30:00,22.58,22.58,22.45,22.46,110900.0,22.58,22.58,22.45,22.46,110900.0
2010-03-15 12:00:00,22.45,22.51,22.45,22.51,19000.0,22.45,22.51,22.45,22.51,19000.0
2010-03-15 12:30:00,22.51,22.53,22.49,22.51,49200.0,22.51,22.53,22.49,22.51,49200.0
2010-03-15 13:00:00,22.51,22.51,22.49,22.5,31600.0,22.51,22.51,22.49,22.5,31600.0
2010-03-15 13:30:00,22.5,22.51,22.48,22.49,29600.0,22.5,22.51,22.48,22.49,29600.0
2010-03-15 14:00:00,22.5,22.5,22.48,22.5,46900.0,22.5,22.5,22.48,22.5,46900.0
2010-03-15 14:30:00,22.49,22.55,22.49,22.52,45800.0,22.49,22.55,22.49,22.52,45800.0
2010-03-15 15:00:00,22.53,22.58,22.52,22.58,59600.0,22.53,22.58,22.52,22.58,59600.0
2010-03-15 15:30:00,22.59,22.66,22.58,22.66,102200.0,22.59,22.66,22.58,22.66,102200.0
2010-03-16 09:30:00,22.51,22.54,22.38,22.43,112800.0,22.51,22.54,22.38,22.43,112800.0
2010-03-16 10:00:00,22.42,22.54,22.4,22.54,52700.0,22.42,22.54,22.4,22.54,52700.0
2010-03-16 10:30:00,22.54,22.6,22.53,22.6,29000.0,22.54,22.6,22.53,22.6,29000.0
2010-03-16 11:00:00,22.6,22.64,22.59,22.6,32700.0,22.6,22.64,22.59,22.6,32700.0
2010-03-16 11:30:00,22.61,22.61,22.52,22.54,51200.0,22.61,22.61,22.52,22.54,51200.0
2010-03-16 12:00:00,22.55,22.55,22.51,22.54,19800.0,22.55,22.55,22.51,22.54,19800.0
2010-03-16 12:30:00,22.54,22.55,22.52,22.53,28800.0,22.54,22.55,22.52,22.53,28800.0
2010-03-16 13:00:00,22.53,22.53,22.49,22.5,47100.0,22.53,22.53,22.49,22.5,47100.0
2010-03-16 13:30:00,22.5,22.51,22.45,22.49,61900.0,22.5,22.51,22.45,22.49,61900.0
2010-03-16 14:00:00,22.48,22.6,22.46,22.58,70200.0,22.48,22.6,22.46,22.58,70200.0
2010-03-16 14:30:00,22.59,22.6,22.51,22.6,124800.0,22.59,22.6,22.51,22.6,124800.0
2010-03-16 15:00:00,22.59,22.59,22.52,22.55,160600.0,22.59,22.59,22.52,22.55,160600.0
2010-03-16 15:30:00,22.55,22.62,22.54,22.62,182600.0,22.55,22.62,22.54,22.62,182600.0
2010-03-17 09:30:00,22.6,22.65,22.44,22.64,66500.0,22.6,22.65,22.44,22.64,66500.0
2010-03-17 10:00:00,22.64,22.67,22.63,22.66,71500.0,22.64,22.67,22.63,22.66,71500.0
2010-03-17 10:30:00,22.66,22.67,22.58,22.58,98900.0,22.66,22.67,22.58,22.58,98900.0
2010-03-17 11:00:00,22.58,22.64,22.58,22.61,56500.0,22.58,22.64,22.58,22.61,56500.0
2010-03-17 11:30:00,22.62,22.66,22.61,22.66,17100.0,22.62,22.66,22.61,22.66,17100.0
2010-03-17 12:00:00,22.65,22.73,22.65,22.72,39900.0,22.65,22.73,22.65,22.72,39900.0
2010-03-17 12:30:00,22.73,22.73,22.71,22.71,62700.0,22.73,22.73,22.71,22.71,62700.0
2010-03-17 13:00:00,22.71,22.72,22.65,22.66,45400.0,22.71,22.72,22.65,22.66,45400.0
2010-03-17 13:30:00,22.66,22.76,22.66,22.74,68000.0,22.66,22.76,22.66,22.74,68000.0
2010-03-17 14:00:00,22.73,22.76,22.73,22.74,68100.0,22.73,22.76,22.73,22.74,68100.0
2010-03-17 14:30:00,22.73,22.74,22.66,22.66,28200.0,22.73,22.74,22.66,22.66,28200.0
2010-03-17 15:00:00,22.66,22.7,22.64,22.69,61000.0,22.66,22.7,22.64,22.69,61000.0
2010-03-17 15:30:00,22.7,22.7,22.64,22.65,267400.0,22.7,22.7,22.64,22.65,267400.0
2010-03-18 09:30:00,22.58,22.72,22.58,22.72,38600.0,22.58,22.72,22.58,22.72,38600.0
2010-03-18 10:00:00,22.71,22.8,22.69,22.79,34500.0,22.71,22.8,22.69,22.79,34500.0
2010-03-18 10:30:00,22.78,22.8,22.73,22.8,39500.0,22.78,22.8,22.73,22.8,39500.0
2010-03-18 11:00:00,22.79,22.86,22.78,22.81,47400.0,22.79,22.86,22.78,22.81,47400.0
2010-03-18 11:30:00,22.81,22.81,22.74,22.76,26100.0,22.81,22.81,22.74,22.76,26100.0
2010-03-18 12:00:00,22.76,22.8,22.73,22.76,49400.0,22.76,22.8,22.73,22.76,49400.0
2010-03-18 12:30:00,22.76,22.79,22.75,22.77,62100.0,22.76,22.79,22.75,22.77,62100.0
2010-03-18 13:00:00,22.77,22.79,22.75,22.75,28600.0,22.77,22.79,22.75,22.75,28600.0
2010-03-18 13:30:00,22.76,22.78,22.75,22.76,34800.0,22.76,22.78,22.75,22.76,34800.0
2010-03-18 14:00:00,22.77,22.77,22.75,22.77,39900.0,22.77,22.77,22.75,22.77,39900.0
2010-03-18 14:30:00,22.77,22.8,22.75,22.77,47000.0,22.77,22.8,22.75,22.77,47000.0
2010-03-18 15:00:00,22.77,22.78,22.75,22.75,78900.0,22.77,22.78,22.75,22.75,78900.0
2010-03-18 15:30:00,22.75,22.81,22.73,22.78,266200.0,22.75,22.81,22.73,22.78,266200.0
2010-03-19 09:30:00,22.85,22.89,22.79,22.86,222900.0,22.85,22.89,22.79,22.86,222900.0
2010-03-19 10:00:00,22.86,22.87,22.74,22.83,75500.0,22.86,22.87,22.74,22.83,75500.0
2010-03-19 10:30:00,22.82,22.83,22.75,22.76,36200.0,22.82,22.83,22.75,22.76,36200.0
2010-03-19 11:00:00,22.76,22.76,22.67,22.7,41300.0,22.76,22.76,22.67,22.7,41300.0
2010-03-19 11:30:00,22.7,22.7,22.67,22.69,86800.0,22.7,22.7,22.67,22.69,86800.0
2010-03-19 12:00:00,22.69,22.69,22.62,22.64,27500.0,22.69,22.69,22.62,22.64,27500.0
2010-03-19 12:30:00,22.64,22.65,22.59,22.59,54600.0,22.64,22.65,22.59,22.59,54600.0
2010-03-19 13:00:00,22.59,22.64,22.54,22.54,57100.0,22.59,22.64,22.54,22.54,57100.0
2010-03-19 13:30:00,22.54,22.56,22.52,22.53,75700.0,22.54,22.56,22.52,22.53,75700.0
2010-03-19 14:00:00,22.54,22.61,22.53,22.59,43300.0,22.54,22.61,22.53,22.59,43300.0
2010-03-19 14:30:00,22.59,22.62,22.57,22.58,45700.0,22.59,22.62,22.57,22.58,45700.0
2010-03-19 15:00:00,22.57,22.61,22.57,22.59,67000.0,22.57,22.61,22.57,22.59,67000.0
2010-03-19 15:30:00,22.58,22.6,22.52,22.53,374700.0,22.58,22.6,22.52,22.53,374700.0
2010-03-22 09:30:00,22.52,22.77,22.52,22.73,64500.0,22.52,22.77,22.52,22.73,64500.0
2010-03-22 10:00:00,22.73,22.79,22.66,22.79,78000.0,22.73,22.79,22.66,22.79,78000.0
2010-03-22 10:30:00,22.78,22.8,22.75,22.78,32400.0,22.78,22.8,22.75,22.78,32400.0
2010-03-22 11:00:00,22.79,22.82,22.73,22.77,51700.0,22.79,22.82,22.73,22.77,51700.0
2010-03-22 11:30:00,22.77,22.83,22.74,22.78,37800.0,22.77,22.83,22.74,22.78,37800.0
2010-03-22 12:00:00,22.78,22.79,22.73,22.74,18300.0,22.78,22.79,22.73,22.74,18300.0
2010-03-22 12:30:00,22.73,22.8,22.73,22.79,25700.0,22.73,22.8,22.73,22.79,25700.0
2010-03-22 13:00:00,22.79,22.81,22.79,22.79,37300.0,22.79,22.81,22.79,22.79,37300.0
2010-03-22 13:30:00,22.8,22.81,22.75,22.75,43800.0,22.8,22.81,22.75,22.75,43800.0
2010-03-22 14:00:00,22.76,22.79,22.75,22.79,36200.0,22.76,22.79,22.75,22.79,36200.0
2010-03-22 14:30:00,22.79,22.82,22.79,22.8,61200.0,22.79,22.82,22.79,22.8,61200.0
2010-03-22 15:00:00,22.81,22.82,22.77,22.79,69100.0,22.81,22.82,22.77,22.79,69100.0
2010-03-22 15:30:00,22.79,22.82,22.78,22.8,117200.0,22.79,22.82,22.78,22.8,117200.0
2010-03-23 09:30:00,22.84,22.84,22.7,22.76,58100.0,22.84,22.84,22.7,22.76,58100.0
2010-03-23 10:00:00,22.75,22.77,22.68,22.72,109600.0,22.75,22.77,22.68,22.72,109600.0
2010-03-23 10:30:00,22.73,22.73,22.62,22.62,52800.0,22.73,22.73,22.62,22.62,52800.0
2010-03-23 11:00:00,22.61,22.68,22.59,22.66,39100.0,22.61,22.68,22.59,22.66,39100.0
2010-03-23 11:30:00,22.66,22.66,22.62,22.65,75100.0,22.66,22.66,22.62,22.65,75100.0
2010-03-23 12:00:00,22.64,22.69,22.64,22.67,34600.0,22.64,22.69,22.64,22.67,34600.0
2010-03-23 12:30:00,22.67,22.67,22.63,22.67,181000.0,22.67,22.67,22.63,22.67,181000.0
2010-03-23 13:00:00,22.67,22.73,22.64,22.71,112200.0,22.67,22.73,22.64,22.71,112200.0
2010-03-23 13:30:00,22.7,22.74,22.68,22.69,63300.0,22.7,22.74,22.68,22.69,63300.0
2010-03-23 14:00:00,22.69,22.73,22.67,22.71,74000.0,22.69,22.73,22.67,22.71,74000.0
2010-03-23 14:30:00,22.72,22.74,22.7,22.73,62700.0,22.72,22.74,22.7,22.73,62700.0
2010-03-23 15:00:00,22.73,22.84,22.72,22.8,128500.0,22.73,22.84,22.72,22.8,128500.0
2010-03-23 15:30:00,22.8,22.82,22.75,22.78,213500.0,22.8,22.82,22.75,22.78,213500.0
2010-03-24 09:30:00,22.73,22.75,22.56,22.75,614400.0,22.73,22.75,22.56,22.75,614400.0
2010-03-24 10:00:00,22.75,22.85,22.73,22.78,75900.0,22.75,22.85,22.73,22.78,75900.0
2010-03-24 10:30:00,22.79,22.89,22.79,22.85,97800.0,22.79,22.89,22.79,22.85,97800.0
2010-03-24 11:00:00,22.85,22.87,22.82,22.87,93700.0,22.85,22.87,22.82,22.87,93700.0
2010-03-24 11:30:00,22.86,22.92,22.83,22.92,84400.0,22.86,22.92,22.83,22.92,84400.0
2010-03-24 12:00:00,22.91,22.93,22.89,22.92,117400.0,22.91,22.93,22.89,22.92,117400.0
2010-03-24 12:30:00,22.93,22.93,22.85,22.87,73500.0,22.93,22.93,22.85,22.87,73500.0
2010-03-24 13:00:00,22.87,22.91,22.81,22.9,106500.0,22.87,22.91,22.81,22.9,106500.0
2010-03-24 13:30:00,22.91,22.92,22.87,22.91,73700.0,22.91,22.92,22.87,22.91,73700.0
2010-03-24 14:00:00,22.91,22.92,22.89,22.9,124300.0,22.91,22.92,22.89,22.9,124300.0
2010-03-24 14:30:00,22.9,22.92,22.89,22.91,123700.0,22.9,22.92,22.89,22.91,123700.0
2010-03-24 15:00:00,22.91,22.93,22.86,22.88,93900.0,22.91,22.93,22.86,22.88,93900.0
2010-03-24 15:30:00,22.87,22.9,22.81,22.81,160200.0,22.87,22.9,22.81,22.81,160200.0
2010-03-25 09:30:00,23.0,23.0,22.82,22.84,123900.0,23.0,23.0,22.82,22.84,123900.0
2010-03-25 10:00:00,22.84,22.87,22.79,22.81,44600.0,22.84,22.87,22.79,22.81,44600.0
2010-03-25 10:30:00,22.8,22.81,22.72,22.76,59300.0,22.8,22.81,22.72,22.76,59300.0
2010-03-25 11:00:00,22.77,22.9,22.76,22.85,67400.0,22.77,22.9,22.76,22.85,67400.0
2010-03-25 11:30:00,22.87,22.91,22.85,22.85,48200.0,22.87,22.91,22.85,22.85,48200.0
2010-03-25 12:00:00,22.85,22.86,22.78,22.81,47300.0,22.85,22.86,22.78,22.81,47300.0
2010-03-25 12:30:00,22.81,22.83,22.78,22.83,42300.0,22.81,22.83,22.78,22.83,42300.0
2010-03-25 13:00:00,22.82,22.86,22.81,22.81,59600.0,22.82,22.86,22.81,22.81,59600.0
2010-03-25 13:30:00,22.8,22.81,22.7,22.71,43600.0,22.8,22.81,22.7,22.71,43600.0
2010-03-25 14:00:00,22.72,22.76,22.67,22.68,56600.0,22.72,22.76,22.67,22.68,56600.0
2010-03-25 14:30:00,22.68,22.74,22.67,22.72,65900.0,22.68,22.74,22.67,22.72,65900.0
2010-03-25 15:00:00,22.73,22.79,22.72,22.72,72900.0,22.73,22.79,22.72,22.72,72900.0
2010-03-25 15:30:00,22.71,22.74,22.53,22.54,229400.0,22.71,22.74,22.53,22.54,229400.0
2010-03-26 09:30:00,22.61,22.67,22.55,22.56,21600.0,22.61,22.67,22.55,22.56,21600.0
2010-03-26 10:00:00,22.56,22.6,22.54,22.56,14200.0,22.56,22.6,22.54,22.56,14200.0
2010-03-26 10:30:00,22.57,22.57,22.47,22.48,31400.0,22.57,22.57,22.47,22.48,31400.0
2010-03-26 11:00:00,22.47,22.52,22.46,22.48,29200.0,22.47,22.52,22.46,22.48,29200.0
2010-03-26 11:30:00,22.48,22.49,22.46,22.46,16600.0,22.48,22.49,22.46,22.46,16600.0
2010-03-26 12:00:00,22.46,22.49,22.44,22.45,30800.0,22.46,22.49,22.44,22.45,30800.0
2010-03-26 12:30:00,22.45,22.45,22.39,22.39,56900.0,22.45,22.45,22.39,22.39,56900.0
2010-03-26 13:00:00,22.4,22.43,22.38,22.43,47800.0,22.4,22.43,22.38,22.43,47800.0
2010-03-26 13:30:00,22.42,22.42,22.38,22.39,34600.0,22.42,22.42,22.38,22.39,34600.0
2010-03-26 14:00:00,22.38,22.5,22.36,22.47,62200.0,22.38,22.5,22.36,22.47,62200.0
2010-03-26 14:30:00,22.48,22.49,22.41,22.42,49800.0,22.48,22.49,22.41,22.42,49800.0
2010-03-26 15:00:00,22.41,22.46,22.41,22.46,52300.0,22.41,22.46,22.41,22.46,52300.0
2010-03-26 15:30:00,22.45,22.5,22.45,22.49,110700.0,22.45,22.5,22.45,22.49,110700.0
2010-03-29 09:30:00,22.5,22.64,22.5,22.54,39900.0,22.5,22.64,22.5,22.54,39900.0
2010-03-29 10:00:00,22.53,22.6,22.49,22.49,18800.0,22.53,22.6,22.49,22.49,18800.0
2010-03-29 10:30:00,22.5,22.55,22.46,22.55,35000.0,22.5,22.55,22.46,22.55,35000.0
2010-03-29 11:00:00,22.55,22.55,22.48,22.49,22900.0,22.55,22.55,22.48,22.49,22900.0
2010-03-29 11:30:00,22.49,22.5,22.46,22.48,27000.0,22.49,22.5,22.46,22.48,27000.0
2010-03-29 12:00:00,22.48,22.5,22.46,22.47,34700.0,22.48,22.5,22.46,22.47,34700.0
2010-03-29 12:30:00,22.46,22.47,22.43,22.44,21600.0,22.46,22.47,22.43,22.44,21600.0
2010-03-29 13:00:00,22.44,22.46,22.43,22.43,24500.0,22.44,22.46,22.43,22.43,24500.0
2010-03-29 13:30:00,22.43,22.45,22.4,22.43,37100.0,22.43,22.45,22.4,22.43,37100.0
2010-03-29 14:00:00,22.42,22.44,22.37,22.38,46300.0,22.42,22.44,22.37,22.38,46300.0
2010-03-29 14:30:00,22.39,22.43,22.38,22.4,33100.0,22.39,22.43,22.38,22.4,33100.0
2010-03-29 15:00:00,22.41,22.45,22.4,22.42,69500.0,22.41,22.45,22.4,22.42,69500.0
2010-03-29 15:30:00,22.43,22.44,22.4,22.44,91600.0,22.43,22.44,22.4,22.44,91600.0
2010-03-30 09:30:00,22.38,22.53,22.35,22.46,35400.0,22.38,22.53,22.35,22.46,35400.0
2010-03-30 10:00:00,22.46,22.5,22.4,22.4,24900.0,22.46,22.5,22.4,22.4,24900.0
2010-03-30 10:30:00,22.4,22.44,22.39,22.41,21500.0,22.4,22.44,22.39,22.41,21500.0
2010-03-30 11:00:00,22.42,22.42,22.37,22.39,73700.0,22.42,22.42,22.37,22.39,73700.0
2010-03-30 11:30:00,22.39,22.42,22.36,22.4,22500.0,22.39,22.42,22.36,22.4,22500.0
2010-03-30 12:00:00,22.4,22.42,22.37,22.39,61100.0,22.4,22.42,22.37,22.39,61100.0
2010-03-30 12:30:00,22.39,22.42,22.39,22.41,25700.0,22.39,22.42,22.39,22.41,25700.0
2010-03-30 13:00:00,22.42,22.43,22.37,22.39,59200.0,22.42,22.43,22.37,22.39,59200.0
2010-03-30 13:30:00,22.39,22.41,22.38,22.4,23000.0,22.39,22.41,22.38,22.4,23000.0
2010-03-30 14:00:00,22.41,22.42,22.4,22.42,29800.0,22.41,22.42,22.4,22.42,29800.0
2010-03-30 14:30:00,22.42,22.47,22.41,22.44,62900.0,22.42,22.47,22.41,22.44,62900.0
2010-03-30 15:00:00,22.45,22.48,22.43,22.48,31300.0,22.45,22.48,22.43,22.48,31300.0
2010-03-30 15:30:00,22.48,22.5,22.42,22.46,130800.0,22.48,22.5,22.42,22.46,130800.0
2010-03-31 09:30:00,22.48,22.5,22.36,22.41,87900.0,22.48,22.5,22.36,22.41,87900.0
2010-03-31 10:00:00,22.41,22.5,22.4,22.49,37600.0,22.41,22.5,22.4,22.49,37600.0
2010-03-31 10:30:00,22.48,22.5,22.47,22.48,30300.0,22.48,22.5,22.47,22.48,30300.0
2010-03-31 11:00:00,22.49,22.49,22.42,22.42,29600.0,22.49,22.49,22.42,22.42,29600.0
2010-03-31 11:30:00,22.42,22.46,22.41,22.46,16500.0,22.42,22.46,22.41,22.46,16500.0
2010-03-31 12:00:00,22.45,22.47,22.43,22.46,27100.0,22.45,22.47,22.43,22.46,27100.0
2010-03-31 12:30:00,22.45,22.53,22.45,22.49,58500.0,22.45,22.53,22.45,22.49,58500.0
2010-03-31 13:00:00,22.49,22.5,22.44,22.45,28300.0,22.49,22.5,22.44,22.45,28300.0
2010-03-31 13:30:00,22.44,22.51,22.44,22.51,22000.0,22.44,22.51,22.44,22.51,22000.0
2010-03-31 14:00:00,22.5,22.51,22.47,22.49,20000.0,22.5,22.51,22.47,22.49,20000.0
2010-03-31 14:30:00,22.48,22.49,22.4,22.4,27800.0,22.48,22.49,22.4,22.4,27800.0
2010-03-31 15:00:00,22.4,22.44,22.38,22.39,67300.0,22.4,22.44,22.38,22.39,67300.0
2010-03-31 15:30:00,22.4,22.42,22.34,22.37,186500.0,22.4,22.42,22.34,22.37,186500.0
2010-04-01 09:30:00,22.41,22.63,22.39,22.58,41400.0,22.41,22.63,22.39,22.58,41400.0
2010-04-01 10:00:00,22.58,22.62,22.47,22.47,40200.0,22.58,22.62,22.47,22.47,40200.0
2010-04-01 10:30:00,22.48,22.58,22.47,22.56,99300.0,22.48,22.58,22.47,22.56,99300.0
2010-04-01 11:00:00,22.55,22.62,22.5,22.55,87300.0,22.55,22.62,22.5,22.55,87300.0
2010-04-01 11:30:00,22.55,22.57,22.54,22.55,60700.0,22.55,22.57,22.54,22.55,60700.0
2010-04-01 12:00:00,22.55,22.56,22.5,22.52,81900.0,22.55,22.56,22.5,22.52,81900.0
2010-04-01 12:30:00,22.53,22.58,22.5,22.57,143100.0,22.53,22.58,22.5,22.57,143100.0
2010-04-01 13:00:00,22.56,22.56,22.51,22.54,91900.0,22.56,22.56,22.51,22.54,91900.0
2010-04-01 13:30:00,22.55,22.55,22.48,22.48,140000.0,22.55,22.55,22.48,22.48,140000.0
2010-04-01 14:00:00,22.48,22.51,22.41,22.45,77900.0,22.48,22.51,22.41,22.45,77900.0
2010-04-01 14:30:00,22.45,22.49,22.42,22.47,118800.0,22.45,22.49,22.42,22.47,118800.0
2010-04-01 15:00:00,22.47,22.52,22.46,22.5,167800.0,22.47,22.52,22.46,22.5,167800.0
2010-04-01 15:30:00,22.5,22.56,22.5,22.56,139900.0,22.5,22.56,22.5,22.56,139900.0
2010-04-05 09:30:00,22.51,22.83,22.51,22.81,78600.0,22.51,22.83,22.51,22.81,78600.0
2010-04-05 10:00:00,22.81,22.94,22.8,22.9,119500.0,22.81,22.94,22.8,22.9,119500.0
2010-04-05 10:30:00,22.89,22.95,22.89,22.95,66800.0,22.89,22.95,22.89,22.95,66800.0
2010-04-05 11:00:00,22.93,22.93,22.81,22.87,177300.0,22.93,22.93,22.81,22.87,177300.0
2010-04-05 11:30:00,22.86,22.92,22.81,22.92,127400.0,22.86,22.92,22.81,22.92,127400.0
2010-04-05 12:00:00,22.92,22.98,22.92,22.97,79800.0,22.92,22.98,22.92,22.97,79800.0
2010-04-05 12:30:00,22.96,22.97,22.89,22.9,71700.0,22.96,22.97,22.89,22.9,71700.0
2010-04-05 13:00:00,22.89,22.94,22.89,22.94,80800.0,22.89,22.94,22.89,22.94,80800.0
2010-04-05 13:30:00,22.93,22.96,22.91,22.96,136700.0,22.93,22.96,22.91,22.96,136700.0
2010-04-05 14:00:00,22.96,22.98,22.91,22.97,118400.0,22.96,22.98,22.91,22.97,118400.0
2010-04-05 14:30:00,22.97,22.99,22.97,22.99,86300.0,22.97,22.99,22.97,22.99,86300.0
2010-04-05 15:00:00,22.98,22.99,22.98,22.98,120300.0,22.98,22.99,22.98,22.98,120300.0
2010-04-05 15:30:00,22.98,23.01,22.94,23.01,421000.0,22.98,23.01,22.94,23.01,421000.0
2010-04-06 09:30:00,23.06,23.06,22.81,22.81,106000.0,23.06,23.06,22.81,22.81,106000.0
2010-04-06 10:00:00,22.81,22.82,22.73,22.75,64800.0,22.81,22.82,22.73,22.75,64800.0
2010-04-06 10:30:00,22.75,22.79,22.64,22.65,90100.0,22.75,22.79,22.64,22.65,90100.0
2010-04-06 11:00:00,22.66,22.7,22.61,22.7,62100.0,22.66,22.7,22.61,22.7,62100.0
2010-04-06 11:30:00,22.69,22.72,22.69,22.72,30800.0,22.69,22.72,22.69,22.72,30800.0
2010-04-06 12:00:00,22.72,22.79,22.72,22.77,55700.0,22.72,22.79,22.72,22.77,55700.0
2010-04-06 12:30:00,22.77,22.78,22.74,22.74,38100.0,22.77,22.78,22.74,22.74,38100.0
2010-04-06 13:00:00,22.74,22.81,22.74,22.8,44500.0,22.74,22.81,22.74,22.8,44500.0
2010-04-06 13:30:00,22.79,22.81,22.79,22.81,21200.0,22.79,22.81,22.79,22.81,21200.0
2010-04-06 14:00:00,22.81,22.92,22.8,22.91,58800.0,22.81,22.92,22.8,22.91,58800.0
2010-04-06 14:30:00,22.92,22.94,22.9,22.9,59700.0,22.92,22.94,22.9,22.9,59700.0
2010-04-06 15:00:00,22.9,22.93,22.9,22.92,51400.0,22.9,22.93,22.9,22.92,51400.0
2010-04-06 15:30:00,22.93,22.93,22.86,22.91,193300.0,22.93,22.93,22.86,22.91,193300.0
2010-04-07 09:30:00,22.81,22.81,22.7,22.72,37500.0,22.81,22.81,22.7,22.72,37500.0
2010-04-07 10:00:00,22.72,22.81,22.69,22.77,44500.0,22.72,22.81,22.69,22.77,44500.0
2010-04-07 10:30:00,22.76,22.77,22.67,22.74,48400.0,22.76,22.77,22.67,22.74,48400.0
2010-04-07 11:00:00,22.74,22.77,22.69,22.75,59400.0,22.74,22.77,22.69,22.75,59400.0
2010-04-07 11:30:00,22.74,22.76,22.73,22.76,38500.0,22.74,22.76,22.73,22.76,38500.0
2010-04-07 12:00:00,22.76,22.79,22.74,22.75,80000.0,22.76,22.79,22.74,22.75,80000.0
2010-04-07 12:30:00,22.74,22.76,22.68,22.69,80400.0,22.74,22.76,22.68,22.69,80400.0
2010-04-07 13:00:00,22.7,22.7,22.68,22.7,36800.0,22.7,22.7,22.68,22.7,36800.0
2010-04-07 13:30:00,22.7,22.73,22.66,22.73,43600.0,22.7,22.73,22.66,22.73,43600.0
2010-04-07 14:00:00,22.72,22.74,22.66,22.67,71500.0,22.72,22.74,22.66,22.67,71500.0
2010-04-07 14:30:00,22.66,22.71,22.65,22.68,91000.0,22.66,22.71,22.65,22.68,91000.0
2010-04-07 15:00:00,22.67,22.67,22.57,22.63,131500.0,22.67,22.67,22.57,22.63,131500.0
2010-04-07 15:30:00,22.63,22.73,22.63,22.73,156300.0,22.63,22.73,22.63,22.73,156300.0
2010-04-08 09:30:00,22.65,22.7,22.5,22.5,42900.0,22.65,22.7,22.5,22.5,42900.0
2010-04-08 10:00:00,22.51,22.59,22.5,22.59,60900.0,22.51,22.59,22.5,22.59,60900.0
2010-04-08 10:30:00,22.58,22.61,22.56,22.56,53600.0,22.58,22.61,22.56,22.56,53600.0
2010-04-08 11:00:00,22.56,22.6,22.53,22.54,50500.0,22.56,22.6,22.53,22.54,50500.0
2010-04-08 11:30:00,22.54,22.6,22.54,22.58,37400.0,22.54,22.6,22.54,22.58,37400.0
2010-04-08 12:00:00,22.58,22.67,22.57,22.66,60100.0,22.58,22.67,22.57,22.66,60100.0
2010-04-08 12:30:00,22.66,22.68,22.64,22.67,39000.0,22.66,22.68,22.64,22.67,39000.0
2010-04-08 13:00:00,22.67,22.68,22.61,22.63,41800.0,22.67,22.68,22.61,22.63,41800.0
2010-04-08 13:30:00,22.64,22.65,22.59,22.61,37900.0,22.64,22.65,22.59,22.61,37900.0
2010-04-08 14:00:00,22.61,22.65,22.6,22.65,26200.0,22.61,22.65,22.6,22.65,26200.0
2010-04-08 14:30:00,22.64,22.68,22.62,22.68,48300.0,22.64,22.68,22.62,22.68,48300.0
2010-04-08 15:00:00,22.69,22.7,22.64,22.64,63500.0,22.69,22.7,22.64,22.64,63500.0
2010-04-08 15:30:00,22.65,22.7,22.64,22.7,151900.0,22.65,22.7,22.64,22.7,151900.0
2010-04-09 09:30:00,22.76,22.9,22.65,22.88,226700.0,22.76,22.9,22.65,22.88,226700.0
2010-04-09 10:00:00,22.87,22.95,22.81,22.84,103800.0,22.87,22.95,22.81,22.84,103800.0
2010-04-09 10:30:00,22.84,22.87,22.84,22.85,69900.0,22.84,22.87,22.84,22.85,69900.0
2010-04-09 11:00:00,22.86,22.9,22.85,22.89,33500.0,22.86,22.9,22.85,22.89,33500.0
2010-04-09 11:30:00,22.9,22.9,22.84,22.88,33600.0,22.9,22.9,22.84,22.88,33600.0
2010-04-09 12:00:00,22.88,22.89,22.85,22.86,27500.0,22.88,22.89,22.85,22.86,27500.0
2010-04-09 12:30:00,22.86,22.86,22.83,22.85,26700.0,22.86,22.86,22.83,22.85,26700.0
2010-04-09 13:00:00,22.84,22.86,22.84,22.86,21700.0,22.84,22.86,22.84,22.86,21700.0
2010-04-09 13:30:00,22.86,22.86,22.85,22.85,12600.0,22.86,22.86,22.85,22.85,12600.0
2010-04-09 14:00:00,22.85,22.86,22.85,22.86,16800.0,22.85,22.86,22.85,22.86,16800.0
2010-04-09 14:30:00,22.85,22.9,22.85,22.9,32500.0,22.85,22.9,22.85,22.9,32500.0
2010-04-09 15:00:00,22.89,22.95,22.89,22.95,73400.0,22.89,22.95,22.89,22.95,73400.0
2010-04-09 15:30:00,22.96,23.05,22.95,23.04,239200.0,22.96,23.05,22.95,23.04,239200.0
2010-04-12 09:30:00,23.09,23.09,22.89,22.89,38200.0,23.09,23.09,22.89,22.89,38200.0
2010-04-12 10:00:00,22.9,22.95,22.9,22.91,27500.0,22.9,22.95,22.9,22.91,27500.0
2010-04-12 10:30:00,22.92,22.92,22.88,22.91,24200.0,22.92,22.92,22.88,22.91,24200.0
2010-04-12 11:00:00,22.9,22.91,22.89,22.9,17900.0,22.9,22.91,22.89,22.9,17900.0
2010-04-12 11:30:00,22.89,22.96,22.89,22.96,57200.0,22.89,22.96,22.89,22.96,57200.0
2010-04-12 12:00:00,22.96,22.99,22.94,22.98,28500.0,22.96,22.99,22.94,22.98,28500.0
2010-04-12 12:30:00,22.98,22.99,22.98,22.98,15900.0,22.98,22.99,22.98,22.98,15900.0
2010-04-12 13:00:00,22.99,23.05,22.98,23.03,52000.0,22.99,23.05,22.98,23.03,52000.0
2010-04-12 13:30:00,23.04,23.04,23.02,23.03,36000.0,23.04,23.04,23.02,23.03,36000.0
2010-04-12 14:00:00,23.03,23.03,23.02,23.02,14800.0,23.03,23.03,23.02,23.02,14800.0
2010-04-12 14:30:00,23.02,23.03,23.0,23.02,52400.0,23.02,23.03,23.0,23.02,52400.0
2010-04-12 15:00:00,23.01,23.03,22.99,23.0,80300.0,23.01,23.03,22.99,23.0,80300.0
2010-04-12 15:30:00,23.0,23.07,22.99,23.06,237000.0,23.0,23.07,22.99,23.06,237000.0
2010-04-13 09:30:00,23.07,23.19,23.04,23.13,64400.0,23.07,23.19,23.04,23.13,64400.0
2010-04-13 10:00:00,23.12,23.15,23.01,23.03,41400.0,23.12,23.15,23.01,23.03,41400.0
2010-04-13 10:30:00,23.03,23.12,23.02,23.11,45400.0,23.03,23.12,23.02,23.11,45400.0
2010-04-13 11:00:00,23.1,23.16,23.1,23.15,45600.0,23.1,23.16,23.1,23.15,45600.0
2010-04-13 11:30:00,23.16,23.16,23.14,23.14,40300.0,23.16,23.16,23.14,23.14,40300.0
2010-04-13 12:00:00,23.15,23.19,23.14,23.18,47000.0,23.15,23.19,23.14,23.18,47000.0
2010-04-13 12:30:00,23.17,23.2,23.16,23.2,44100.0,23.17,23.2,23.16,23.2,44100.0
2010-04-13 13:00:00,23.19,23.22,23.17,23.2,66300.0,23.19,23.22,23.17,23.2,66300.0
2010-04-13 13:30:00,23.2,23.23,23.2,23.23,35400.0,23.2,23.23,23.2,23.23,35400.0
2010-04-13 14:00:00,23.23,23.23,23.22,23.22,65700.0,23.23,23.23,23.22,23.22,65700.0
2010-04-13 14:30:00,23.22,23.23,23.2,23.21,44400.0,23.22,23.23,23.2,23.21,44400.0
2010-04-13 15:00:00,23.21,23.22,23.19,23.21,63300.0,23.21,23.22,23.19,23.21,63300.0
2010-04-13 15:30:00,23.21,23.28,23.2,23.28,287800.0,23.21,23.28,23.2,23.28,287800.0
2010-04-14 09:30:00,23.35,23.4,23.26,23.3,106300.0,23.35,23.4,23.26,23.3,106300.0
2010-04-14 10:00:00,23.3,23.32,23.19,23.23,48000.0,23.3,23.32,23.19,23.23,48000.0
2010-04-14 10:30:00,23.23,23.44,23.23,23.43,112300.0,23.23,23.44,23.23,23.43,112300.0
2010-04-14 11:00:00,23.43,23.45,23.32,23.36,39300.0,23.43,23.45,23.32,23.36,39300.0
2010-04-14 11:30:00,23.37,23.37,23.33,23.33,19100.0,23.37,23.37,23.33,23.33,19100.0
2010-04-14 12:00:00,23.33,23.34,23.28,23.28,33100.0,23.33,23.34,23.28,23.28,33100.0
2010-04-14 12:30:00,23.28,23.29,23.28,23.29,11800.0,23.28,23.29,23.28,23.29,11800.0
2010-04-14 13:00:00,23.29,23.34,23.28,23.34,26500.0,23.29,23.34,23.28,23.34,26500.0
2010-04-14 13:30:00,23.33,23.36,23.32,23.36,38600.0,23.33,23.36,23.32,23.36,38600.0
2010-04-14 14:00:00,23.36,23.4,23.35,23.4,24000.0,23.36,23.4,23.35,23.4,24000.0
2010-04-14 14:30:00,23.4,23.41,23.37,23.38,49500.0,23.4,23.41,23.37,23.38,49500.0
2010-04-14 15:00:00,23.38,23.4,23.33,23.34,101100.0,23.38,23.4,23.33,23.34,101100.0
2010-04-14 15:30:00,23.33,23.38,23.32,23.38,192800.0,23.33,23.38,23.32,23.38,192800.0
2010-04-15 09:30:00,23.28,23.31,23.17,23.2,22300.0,23.28,23.31,23.17,23.2,22300.0
2010-04-15 10:00:00,23.2,23.23,23.17,23.23,58600.0,23.2,23.23,23.17,23.23,58600.0
2010-04-15 10:30:00,23.23,23.24,23.21,23.21,31200.0,23.23,23.24,23.21,23.21,31200.0
2010-04-15 11:00:00,23.22,23.22,23.17,23.19,43300.0,23.22,23.22,23.17,23.19,43300.0
2010-04-15 11:30:00,23.19,23.22,23.19,23.19,23800.0,23.19,23.22,23.19,23.19,23800.0
2010-04-15 12:00:00,23.19,23.21,23.19,23.19,22400.0,23.19,23.21,23.19,23.19,22400.0
2010-04-15 12:30:00,23.19,23.21,23.19,23.21,16300.0,23.19,23.21,23.19,23.21,16300.0
2010-04-15 13:00:00,23.21,23.22,23.18,23.22,25600.0,23.21,23.22,23.18,23.22,25600.0
2010-04-15 13:30:00,23.22,23.22,23.18,23.2,29500.0,23.22,23.22,23.18,23.2,29500.0
2010-04-15 14:00:00,23.2,23.21,23.19,23.19,21100.0,23.2,23.21,23.19,23.19,21100.0
2010-04-15 14:30:00,23.19,23.22,23.18,23.21,40200.0,23.19,23.22,23.18,23.21,40200.0
2010-04-15 15:00:00,23.21,23.22,23.15,23.17,90100.0,23.21,23.22,23.15,23.17,90100.0
2010-04-15 15:30:00,23.17,23.21,23.15,23.15,157100.0,23.17,23.21,23.15,23.15,157100.0
2010-04-16 09:30:00,23.26,23.26,22.98,23.06,80900.0,23.26,23.26,22.98,23.06,80900.0
2010-04-16 10:00:00,23.05,23.19,23.05,23.11,85500.0,23.05,23.19,23.05,23.11,85500.0
2010-04-16 10:30:00,23.11,23.19,23.03,23.12,133400.0,23.11,23.19,23.03,23.12,133400.0
2010-04-16 11:00:00,23.12,23.14,23.02,23.08,184400.0,23.12,23.14,23.02,23.08,184400.0
2010-04-16 11:30:00,23.07,23.1,22.93,22.96,97800.0,23.07,23.1,22.93,22.96,97800.0
2010-04-16 12:00:00,22.95,23.02,22.9,22.98,65700.0,22.95,23.02,22.9,22.98,65700.0
2010-04-16 12:30:00,22.98,22.98,22.88,22.91,83600.0,22.98,22.98,22.88,22.91,83600.0
2010-04-16 13:00:00,22.91,23.0,22.91,22.93,70500.0,22.91,23.0,22.91,22.93,70500.0
2010-04-16 13:30:00,22.93,22.95,22.89,22.92,67000.0,22.93,22.95,22.89,22.92,67000.0
2010-04-16 14:00:00,22.93,23.07,22.92,23.03,56600.0,22.93,23.07,22.92,23.03,56600.0
2010-04-16 14:30:00,23.04,23.06,22.99,23.04,68900.0,23.04,23.06,22.99,23.04,68900.0
2010-04-16 15:00:00,23.04,23.07,23.01,23.07,107400.0,23.04,23.07,23.01,23.07,107400.0
2010-04-16 15:30:00,23.06,23.15,23.04,23.08,193900.0,23.06,23.15,23.04,23.08,193900.0
2010-04-19 09:30:00,23.0,23.06,22.9,22.93,82600.0,23.0,23.06,22.9,22.93,82600.0
2010-04-19 10:00:00,22.92,23.04,22.92,22.97,63800.0,22.92,23.04,22.92,22.97,63800.0
2010-04-19 10:30:00,22.97,22.98,22.87,22.92,94600.0,22.97,22.98,22.87,22.92,94600.0
2010-04-19 11:00:00,22.93,22.93,22.84,22.86,56300.0,22.93,22.93,22.84,22.86,56300.0
2010-04-19 11:30:00,22.85,22.87,22.71,22.74,109100.0,22.85,22.87,22.71,22.74,109100.0
2010-04-19 12:00:00,22.75,22.86,22.74,22.86,93200.0,22.75,22.86,22.74,22.86,93200.0
2010-04-19 12:30:00,22.85,22.98,22.85,22.9,105900.0,22.85,22.98,22.85,22.9,105900.0
2010-04-19 13:00:00,22.91,22.95,22.88,22.94,174500.0,22.91,22.95,22.88,22.94,174500.0
2010-04-19 13:30:00,22.94,22.95,22.94,22.95,34100.0,22.94,22.95,22.94,22.95,34100.0
2010-04-19 14:00:00,22.94,23.1,22.94,23.08,96100.0,22.94,23.1,22.94,23.08,96100.0
2010-04-19 14:30:00,23.08,23.1,23.06,23.1,60600.0,23.08,23.1,23.06,23.1,60600.0
2010-04-19 15:00:00,23.1,23.11,23.03,23.05,74300.0,23.1,23.11,23.03,23.05,74300.0
2010-04-19 15:30:00,23.05,23.08,23.01,23.05,135500.0,23.05,23.08,23.01,23.05,135500.0
2010-04-20 09:30:00,23.03,23.14,22.96,23.11,54500.0,23.03,23.14,22.96,23.11,54500.0
2010-04-20 10:00:00,23.12,23.19,23.02,23.16,34300.0,23.12,23.19,23.02,23.16,34300.0
2010-04-20 10:30:00,23.16,23.19,23.09,23.16,45400.0,23.16,23.19,23.09,23.16,45400.0
2010-04-20 11:00:00,23.16,23.25,23.15,23.25,73800.0,23.16,23.25,23.15,23.25,73800.0
2010-04-20 11:30:00,23.25,23.25,23.18,23.22,58100.0,23.25,23.25,23.18,23.22,58100.0
2010-04-20 12:00:00,23.21,23.25,23.2,23.2,26600.0,23.21,23.25,23.2,23.2,26600.0
2010-04-20 12:30:00,23.21,23.25,23.2,23.24,30200.0,23.21,23.25,23.2,23.24,30200.0
2010-04-20 13:00:00,23.24,23.26,23.2,23.23,44300.0,23.24,23.26,23.2,23.23,44300.0
2010-04-20 13:30:00,23.22,23.25,23.22,23.24,28400.0,23.22,23.25,23.22,23.24,28400.0
2010-04-20 14:00:00,23.24,23.26,23.23,23.26,27100.0,23.24,23.26,23.23,23.26,27100.0
2010-04-20 14:30:00,23.25,23.29,23.23,23.29,29000.0,23.25,23.29,23.23,23.29,29000.0
2010-04-20 15:00:00,23.28,23.29,23.22,23.27,59100.0,23.28,23.29,23.22,23.27,59100.0
2010-04-20 15:30:00,23.28,23.28,23.21,23.22,186100.0,23.28,23.28,23.21,23.22,186100.0
2010-04-21 09:30:00,23.07,23.25,23.07,23.18,34500.0,23.07,23.25,23.07,23.18,34500.0
2010-04-21 10:00:00,23.18,23.28,23.11,23.16,58500.0,23.18,23.28,23.11,23.16,58500.0
2010-04-21 10:30:00,23.16,23.25,23.13,23.17,39700.0,23.16,23.25,23.13,23.17,39700.0
2010-04-21 11:00:00,23.18,23.18,23.08,23.11,36600.0,23.18,23.18,23.08,23.11,36600.0
2010-04-21 11:30:00,23.11,23.18,23.11,23.16,49300.0,23.11,23.18,23.11,23.16,49300.0
2010-04-21 12:00:00,23.16,23.23,23.15,23.22,23800.0,23.16,23.23,23.15,23.22,23800.0
2010-04-21 12:30:00,23.23,23.23,23.2,23.23,19300.0,23.23,23.23,23.2,23.23,19300.0
2010-04-21 13:00:00,23.22,23.22,23.15,23.16,22600.0,23.22,23.22,23.15,23.16,22600.0
2010-04-21 13:30:00,23.17,23.26,23.17,23.23,32000.0,23.17,23.26,23.17,23.23,32000.0
2010-04-21 14:00:00,23.23,23.23,23.16,23.17,53700.0,23.23,23.23,23.16,23.17,53700.0
2010-04-21 14:30:00,23.17,23.21,23.15,23.2,44800.0,23.17,23.21,23.15,23.2,44800.0
2010-04-21 15:00:00,23.2,23.25,23.2,23.21,37800.0,23.2,23.25,23.2,23.21,37800.0
2010-04-21 15:30:00,23.22,23.29,23.22,23.23,126500.0,23.22,23.29,23.22,23.23,126500.0
2010-04-22 09:30:00,23.05,23.05,22.65,22.94,69100.0,23.05,23.05,22.65,22.94,69100.0
2010-04-22 10:00:00,22.94,23.0,22.91,22.94,73500.0,22.94,23.0,22.91,22.94,73500.0
2010-04-22 10:30:00,22.93,23.07,22.87,22.99,153900.0,22.93,23.07,22.87,22.99,153900.0
2010-04-22 11:00:00,22.99,22.99,22.88,22.89,72300.0,22.99,22.99,22.88,22.89,72300.0
2010-04-22 11:30:00,22.88,22.9,22.85,22.87,43400.0,22.88,22.9,22.85,22.87,43400.0
2010-04-22 12:00:00,22.87,22.99,22.86,22.94,86700.0,22.87,22.99,22.86,22.94,86700.0
2010-04-22 12:30:00,22.95,22.98,22.91,22.94,56000.0,22.95,22.98,22.91,22.94,56000.0
2010-04-22 13:00:00,22.93,23.07,22.92,23.03,58800.0,22.93,23.07,22.92,23.03,58800.0
2010-04-22 13:30:00,23.04,23.04,22.98,23.02,45800.0,23.04,23.04,22.98,23.02,45800.0
2010-04-22 14:00:00,23.03,23.09,22.98,23.08,45000.0,23.03,23.09,22.98,23.08,45000.0
2010-04-22 14:30:00,23.08,23.09,23.0,23.03,117600.0,23.08,23.09,23.0,23.03,117600.0
2010-04-22 15:00:00,23.03,23.19,23.03,23.18,103000.0,23.03,23.19,23.03,23.18,103000.0
2010-04-22 15:30:00,23.18,23.19,23.14,23.16,110800.0,23.18,23.19,23.14,23.16,110800.0
2010-04-23 09:30:00,23.15,23.15,22.86,23.03,37000.0,23.15,23.15,22.86,23.03,37000.0
2010-04-23 10:00:00,23.04,23.14,23.04,23.1,49400.0,23.04,23.14,23.04,23.1,49400.0
2010-04-23 10:30:00,23.1,23.1,23.0,23.01,52200.0,23.1,23.1,23.0,23.01,52200.0
2010-04-23 11:00:00,23.01,23.09,22.98,23.04,34200.0,23.01,23.09,22.98,23.04,34200.0
2010-04-23 11:30:00,23.04,23.09,23.02,23.09,55800.0,23.04,23.09,23.02,23.09,55800.0
2010-04-23 12:00:00,23.1,23.1,23.05,23.07,28500.0,23.1,23.1,23.05,23.07,28500.0
2010-04-23 12:30:00,23.06,23.1,23.04,23.1,32300.0,23.06,23.1,23.04,23.1,32300.0
2010-04-23 13:00:00,23.09,23.1,23.05,23.07,30500.0,23.09,23.1,23.05,23.07,30500.0
2010-04-23 13:30:00,23.07,23.08,23.05,23.08,25500.0,23.07,23.08,23.05,23.08,25500.0
2010-04-23 14:00:00,23.07,23.11,23.06,23.08,30500.0,23.07,23.11,23.06,23.08,30500.0
2010-04-23 14:30:00,23.08,23.13,23.07,23.11,47700.0,23.08,23.13,23.07,23.11,47700.0
2010-04-23 15:00:00,23.11,23.14,23.08,23.11,29400.0,23.11,23.14,23.08,23.11,29400.0
2010-04-23 15:30:00,23.11,23.18,23.1,23.14,113200.0,23.11,23.18,23.1,23.14,113200.0
2010-04-26 09:30:00,23.01,23.16,23.01,23.13,18900.0,23.01,23.16,23.01,23.13,18900.0
2010-04-26 10:00:00,23.13,23.22,23.13,23.16,53300.0,23.13,23.22,23.13,23.16,53300.0
2010-04-26 10:30:00,23.16,23.24,23.15,23.22,48400.0,23.16,23.24,23.15,23.22,48400.0
2010-04-26 11:00:00,23.22,23.24,23.18,23.23,63600.0,23.22,23.24,23.18,23.23,63600.0
2010-04-26 11:30:00,23.24,23.24,23.17,23.18,29000.0,23.24,23.24,23.17,23.18,29000.0
2010-04-26 12:00:00,23.17,23.22,23.14,23.18,33700.0,23.17,23.22,23.14,23.18,33700.0
2010-04-26 12:30:00,23.18,23.18,23.16,23.17,18700.0,23.18,23.18,23.16,23.17,18700.0
2010-04-26 13:00:00,23.18,23.2,23.16,23.18,46000.0,23.18,23.2,23.16,23.18,46000.0
2010-04-26 13:30:00,23.18,23.2,23.16,23.17,32700.0,23.18,23.2,23.16,23.17,32700.0
2010-04-26 14:00:00,23.18,23.23,23.17,23.2,28700.0,23.18,23.23,23.17,23.2,28700.0
2010-04-26 14:30:00,23.2,23.21,23.16,23.16,22100.0,23.2,23.21,23.16,23.16,22100.0
2010-04-26 15:00:00,23.16,23.19,23.11,23.12,75700.0,23.16,23.19,23.11,23.12,75700.0
2010-04-26 15:30:00,23.13,23.2,23.13,23.18,119300.0,23.13,23.2,23.13,23.18,119300.0
2010-04-27 09:30:00,23.08,23.17,23.01,23.14,77100.0,23.08,23.17,23.01,23.14,77100.0
2010-04-27 10:00:00,23.14,23.21,23.11,23.14,59900.0,23.14,23.21,23.11,23.14,59900.0
2010-04-27 10:30:00,23.14,23.19,23.11,23.19,119800.0,23.14,23.19,23.11,23.19,119800.0
2010-04-27 11:00:00,23.19,23.21,22.99,23.02,149600.0,23.19,23.21,22.99,23.02,149600.0
2010-04-27 11:30:00,23.01,23.02,22.93,23.0,114200.0,23.01,23.02,22.93,23.0,114200.0
2010-04-27 12:00:00,23.0,23.03,22.92,23.01,93700.0,23.0,23.03,22.92,23.01,93700.0
2010-04-27 12:30:00,23.01,23.07,22.98,23.03,152100.0,23.01,23.07,22.98,23.03,152100.0
2010-04-27 13:00:00,23.03,23.15,23.02,23.11,69400.0,23.03,23.15,23.02,23.11,69400.0
2010-04-27 13:30:00,23.14,23.17,23.04,23.04,62100.0,23.14,23.17,23.04,23.04,62100.0
2010-04-27 14:00:00,23.04,23.06,23.0,23.04,76500.0,23.04,23.06,23.0,23.04,76500.0
2010-04-27 14:30:00,23.03,23.03,22.99,23.0,52700.0,23.03,23.03,22.99,23.0,52700.0
2010-04-27 15:00:00,23.0,23.04,22.99,23.01,159000.0,23.0,23.04,22.99,23.01,159000.0
2010-04-27 15:30:00,23.0,23.01,22.76,22.8,552700.0,23.0,23.01,22.76,22.8,552700.0
2010-04-28 09:30:00,22.86,22.94,22.7,22.81,26500.0,22.86,22.94,22.7,22.81,26500.0
2010-04-28 10:00:00,22.79,22.87,22.77,22.83,96800.0,22.79,22.87,22.77,22.83,96800.0
2010-04-28 10:30:00,22.84,22.88,22.77,22.85,127600.0,22.84,22.88,22.77,22.85,127600.0
2010-04-28 11:00:00,22.86,22.99,22.84,22.88,111800.0,22.86,22.99,22.84,22.88,111800.0
2010-04-28 11:30:00,22.88,22.98,22.85,22.91,104300.0,22.88,22.98,22.85,22.91,104300.0
2010-04-28 12:00:00,22.91,23.01,22.84,22.99,110200.0,22.91,23.01,22.84,22.99,110200.0
2010-04-28 12:30:00,23.0,23.04,22.98,23.01,53000.0,23.0,23.04,22.98,23.01,53000.0
2010-04-28 13:00:00,23.02,23.05,22.98,23.01,75900.0,23.02,23.05,22.98,23.01,75900.0
2010-04-28 13:30:00,23.02,23.07,22.96,22.96,70400.0,23.02,23.07,22.96,22.96,70400.0
2010-04-28 14:00:00,22.95,23.02,22.9,22.97,79300.0,22.95,23.02,22.9,22.97,79300.0
2010-04-28 14:30:00,22.96,23.05,22.9,23.02,116700.0,22.96,23.05,22.9,23.02,116700.0
2010-04-28 15:00:00,23.02,23.03,22.98,23.0,70400.0,23.02,23.03,22.98,23.0,70400.0
2010-04-28 15:30:00,23.0,23.02,22.93,23.01,177600.0,23.0,23.02,22.93,23.01,177600.0
2010-04-29 09:30:00,22.81,23.13,22.81,23.1,55600.0,22.81,23.13,22.81,23.1,55600.0
2010-04-29 10:00:00,23.1,23.11,23.01,23.07,54400.0,23.1,23.11,23.01,23.07,54400.0
2010-04-29 10:30:00,23.07,23.2,23.07,23.17,62400.0,23.07,23.2,23.07,23.17,62400.0
2010-04-29 11:00:00,23.17,23.19,23.11,23.17,45100.0,23.17,23.19,23.11,23.17,45100.0
2010-04-29 11:30:00,23.16,23.17,23.12,23.17,36400.0,23.16,23.17,23.12,23.17,36400.0
2010-04-29 12:00:00,23.18,23.2,23.11,23.13,40400.0,23.18,23.2,23.11,23.13,40400.0
2010-04-29 12:30:00,23.13,23.19,23.12,23.15,49500.0,23.13,23.19,23.12,23.15,49500.0
2010-04-29 13:00:00,23.15,23.22,23.15,23.17,44300.0,23.15,23.22,23.15,23.17,44300.0
2010-04-29 13:30:00,23.18,23.19,23.15,23.19,40400.0,23.18,23.19,23.15,23.19,40400.0
2010-04-29 14:00:00,23.18,23.23,23.16,23.16,94300.0,23.18,23.23,23.16,23.16,94300.0
2010-04-29 14:30:00,23.16,23.21,23.13,23.13,68800.0,23.16,23.21,23.13,23.13,68800.0
2010-04-29 15:00:00,23.14,23.15,23.07,23.12,108000.0,23.14,23.15,23.07,23.12,108000.0
2010-04-29 15:30:00,23.12,23.16,23.09,23.14,267700.0,23.12,23.16,23.09,23.14,267700.0
2010-04-30 09:30:00,23.11,23.14,23.01,23.06,15100.0,23.11,23.14,23.01,23.06,15100.0
2010-04-30 10:00:00,23.06,23.08,22.94,22.99,40200.0,23.06,23.08,22.94,22.99,40200.0
2010-04-30 10:30:00,23.0,23.04,22.95,22.98,39900.0,23.0,23.04,22.95,22.98,39900.0
2010-04-30 11:00:00,22.99,23.01,22.92,22.92,62700.0,22.99,23.01,22.92,22.92,62700.0
2010-04-30 11:30:00,22.91,22.95,22.91,22.94,70400.0,22.91,22.95,22.91,22.94,70400.0
2010-04-30 12:00:00,22.94,22.94,22.81,22.82,69100.0,22.94,22.94,22.81,22.82,69100.0
2010-04-30 12:30:00,22.82,22.83,22.75,22.79,103100.0,22.82,22.83,22.75,22.79,103100.0
2010-04-30 13:00:00,22.78,22.89,22.78,22.88,31800.0,22.78,22.89,22.78,22.88,31800.0
2010-04-30 13:30:00,22.89,22.9,22.84,22.85,29200.0,22.89,22.9,22.84,22.85,29200.0
2010-04-30 14:00:00,22.84,22.89,22.83,22.88,28500.0,22.84,22.89,22.83,22.88,28500.0
2010-04-30 14:30:00,22.88,22.89,22.84,22.86,51100.0,22.88,22.89,22.84,22.86,51100.0
2010-04-30 15:00:00,22.86,22.89,22.82,22.83,55300.0,22.86,22.89,22.82,22.83,55300.0
2010-04-30 15:30:00,22.84,22.86,22.66,22.67,196000.0,22.84,22.86,22.66,22.67,196000.0
2010-05-03 09:30:00,22.73,22.87,22.67,22.8,33200.0,22.73,22.87,22.67,22.8,33200.0
2010-05-03 10:00:00,22.8,22.9,22.79,22.82,48200.0,22.8,22.9,22.79,22.82,48200.0
2010-05-03 10:30:00,22.83,22.85,22.7,22.75,31000.0,22.83,22.85,22.7,22.75,31000.0
2010-05-03 11:00:00,22.74,22.78,22.74,22.76,19100.0,22.74,22.78,22.74,22.76,19100.0
2010-05-03 11:30:00,22.76,22.83,22.75,22.8,18700.0,22.76,22.83,22.75,22.8,18700.0
2010-05-03 12:00:00,22.81,22.85,22.78,22.85,19400.0,22.81,22.85,22.78,22.85,19400.0
2010-05-03 12:30:00,22.87,22.92,22.85,22.9,53300.0,22.87,22.92,22.85,22.9,53300.0
2010-05-03 13:00:00,22.9,22.94,22.88,22.92,35900.0,22.9,22.94,22.88,22.92,35900.0
2010-05-03 13:30:00,22.92,22.99,22.91,22.97,59600.0,22.92,22.99,22.91,22.97,59600.0
2010-05-03 14:00:00,22.97,22.98,22.95,22.97,47800.0,22.97,22.98,22.95,22.97,47800.0
2010-05-03 14:30:00,22.97,22.98,22.93,22.94,33500.0,22.97,22.98,22.93,22.94,33500.0
2010-05-03 15:00:00,22.93,22.95,22.88,22.91,82800.0,22.93,22.95,22.88,22.91,82800.0
2010-05-03 15:30:00,22.91,22.94,22.87,22.9,221600.0,22.91,22.94,22.87,22.9,221600.0
2010-05-04 09:30:00,22.69,22.7,22.27,22.58,78000.0,22.69,22.7,22.27,22.58,78000.0
2010-05-04 10:00:00,22.58,22.6,22.48,22.55,60500.0,22.58,22.6,22.48,22.55,60500.0
2010-05-04 10:30:00,22.56,22.58,22.41,22.45,67200.0,22.56,22.58,22.41,22.45,67200.0
2010-05-04 11:00:00,22.44,22.45,22.36,22.36,84400.0,22.44,22.45,22.36,22.36,84400.0
2010-05-04 11:30:00,22.37,22.44,22.36,22.4,66900.0,22.37,22.44,22.36,22.4,66900.0
2010-05-04 12:00:00,22.4,22.4,22.32,22.35,88500.0,22.4,22.4,22.32,22.35,88500.0
2010-05-04 12:30:00,22.35,22.41,22.35,22.37,66200.0,22.35,22.41,22.35,22.37,66200.0
2010-05-04 13:00:00,22.37,22.4,22.37,22.4,41700.0,22.37,22.4,22.37,22.4,41700.0
2010-05-04 13:30:00,22.39,22.43,22.39,22.41,35900.0,22.39,22.43,22.39,22.41,35900.0
2010-05-04 14:00:00,22.41,22.43,22.38,22.39,49300.0,22.41,22.43,22.38,22.39,49300.0
2010-05-04 14:30:00,22.39,22.42,22.36,22.38,82700.0,22.39,22.42,22.36,22.38,82700.0
2010-05-04 15:00:00,22.38,22.42,22.35,22.39,133400.0,22.38,22.42,22.35,22.39,133400.0
2010-05-04 15:30:00,22.39,22.41,22.31,22.35,189900.0,22.39,22.41,22.31,22.35,189900.0
2010-05-05 09:30:00,22.29,22.5,22.2,22.27,41100.0,22.29,22.5,22.2,22.27,41100.0
2010-05-05 10:00:00,22.25,22.3,22.19,22.22,59000.0,22.25,22.3,22.19,22.22,59000.0
2010-05-05 10:30:00,22.22,22.29,22.2,22.25,48800.0,22.22,22.29,22.2,22.25,48800.0
2010-05-05 11:00:00,22.25,22.31,22.19,22.26,48000.0,22.25,22.31,22.19,22.26,48000.0
2010-05-05 11:30:00,22.26,22.3,22.23,22.27,37400.0,22.26,22.3,22.23,22.27,37400.0
2010-05-05 12:00:00,22.28,22.29,22.17,22.2,56100.0,22.28,22.29,22.17,22.2,56100.0
2010-05-05 12:30:00,22.2,22.25,22.16,22.22,40000.0,22.2,22.25,22.16,22.22,40000.0
2010-05-05 13:00:00,22.22,22.28,22.18,22.24,36400.0,22.22,22.28,22.18,22.24,36400.0
2010-05-05 13:30:00,22.24,22.29,22.22,22.26,95000.0,22.24,22.29,22.22,22.26,95000.0
2010-05-05 14:00:00,22.26,22.32,22.26,22.28,91900.0,22.26,22.32,22.26,22.28,91900.0
2010-05-05 14:30:00,22.28,22.28,22.13,22.15,91100.0,22.28,22.28,22.13,22.15,91100.0
2010-05-05 15:00:00,22.15,22.18,22.09,22.14,158900.0,22.15,22.18,22.09,22.14,158900.0
2010-05-05 15:30:00,22.14,22.14,22.08,22.1,373200.0,22.14,22.14,22.08,22.1,373200.0
2010-05-06 09:30:00,21.93,22.04,21.88,22.03,97400.0,21.93,22.04,21.88,22.03,97400.0
2010-05-06 10:00:00,22.06,22.14,22.0,22.0,68900.0,22.06,22.14,22.0,22.0,68900.0
2010-05-06 10:30:00,22.0,22.06,21.97,22.01,78200.0,22.0,22.06,21.97,22.01,78200.0
2010-05-06 11:00:00,22.0,22.01,21.87,21.96,88300.0,22.0,22.01,21.87,21.96,88300.0
2010-05-06 11:30:00,21.95,22.04,21.91,22.04,156100.0,21.95,22.04,21.91,22.04,156100.0
2010-05-06 12:00:00,22.05,22.13,22.05,22.07,70000.0,22.05,22.13,22.05,22.07,70000.0
2010-05-06 12:30:00,22.07,22.09,21.99,22.07,86100.0,22.07,22.09,21.99,22.07,86100.0
2010-05-06 13:00:00,22.08,22.1,21.99,22.02,112900.0,22.08,22.1,21.99,22.02,112900.0
2010-05-06 13:30:00,22.02,22.06,22.0,22.01,205200.0,22.02,22.06,22.0,22.01,205200.0
2010-05-06 14:00:00,22.02,22.03,21.74,21.85,330900.0,22.02,22.03,21.74,21.85,330900.0
2010-05-06 14:30:00,21.84,21.88,20.69,21.69,541200.0,21.84,21.88,20.69,21.69,541200.0
2010-05-06 15:00:00,21.71,21.96,21.5,21.73,229200.0,21.71,21.96,21.5,21.73,229200.0
2010-05-06 15:30:00,21.72,21.92,21.69,21.75,316100.0,21.72,21.92,21.69,21.75,316100.0
2010-05-07 09:30:00,21.64,21.68,21.2,21.51,110400.0,21.64,21.68,21.2,21.51,110400.0
2010-05-07 10:00:00,21.49,21.53,20.97,21.15,178700.0,21.49,21.53,20.97,21.15,178700.0
2010-05-07 10:30:00,21.16,21.46,21.12,21.35,157100.0,21.16,21.46,21.12,21.35,157100.0
2010-05-07 11:00:00,21.33,21.75,21.31,21.43,224500.0,21.33,21.75,21.31,21.43,224500.0
2010-05-07 11:30:00,21.4,21.59,21.31,21.48,90700.0,21.4,21.59,21.31,21.48,90700.0
2010-05-07 12:00:00,21.49,21.62,21.38,21.45,70900.0,21.49,21.62,21.38,21.45,70900.0
2010-05-07 12:30:00,21.45,21.54,21.39,21.39,127900.0,21.45,21.54,21.39,21.39,127900.0
2010-05-07 13:00:00,21.4,21.47,21.33,21.37,132200.0,21.4,21.47,21.33,21.37,132200.0
2010-05-07 13:30:00,21.37,21.52,21.36,21.39,83900.0,21.37,21.52,21.36,21.39,83900.0
2010-05-07 14:00:00,21.4,21.43,21.27,21.31,138500.0,21.4,21.43,21.27,21.31,138500.0
2010-05-07 14:30:00,21.31,21.41,21.25,21.29,87400.0,21.31,21.41,21.25,21.29,87400.0
2010-05-07 15:00:00,21.28,21.33,21.17,21.28,215400.0,21.28,21.33,21.17,21.28,215400.0
2010-05-07 15:30:00,21.3,21.4,21.23,21.32,440600.0,21.3,21.4,21.23,21.32,440600.0
2010-05-10 09:30:00,21.97,22.09,21.63,22.02,139400.0,21.97,22.09,21.63,22.02,139400.0
2010-05-10 10:00:00,22.03,22.05,21.89,21.91,61400.0,22.03,22.05,21.89,21.91,61400.0
2010-05-10 10:30:00,21.9,21.99,21.82,21.85,135600.0,21.9,21.99,21.82,21.85,135600.0
2010-05-10 11:00:00,21.85,21.91,21.74,21.83,151200.0,21.85,21.91,21.74,21.83,151200.0
2010-05-10 11:30:00,21.84,21.87,21.83,21.86,66100.0,21.84,21.87,21.83,21.86,66100.0
2010-05-10 12:00:00,21.87,21.93,21.84,21.92,93100.0,21.87,21.93,21.84,21.92,93100.0
2010-05-10 12:30:00,21.92,21.96,21.91,21.91,29500.0,21.92,21.96,21.91,21.91,29500.0
2010-05-10 13:00:00,21.91,21.91,21.83,21.9,75400.0,21.91,21.91,21.83,21.9,75400.0
2010-05-10 13:30:00,21.89,21.91,21.84,21.88,41500.0,21.89,21.91,21.84,21.88,41500.0
2010-05-10 14:00:00,21.88,21.92,21.84,21.88,51900.0,21.88,21.92,21.84,21.88,51900.0
2010-05-10 14:30:00,21.88,21.92,21.84,21.88,61500.0,21.88,21.92,21.84,21.88,61500.0
2010-05-10 15:00:00,21.88,21.92,21.78,21.9,189800.0,21.88,21.92,21.78,21.9,189800.0
2010-05-10 15:30:00,21.89,22.0,21.86,21.99,140600.0,21.89,22.0,21.86,21.99,140600.0
2010-05-11 09:30:00,21.76,21.85,21.65,21.79,87100.0,21.76,21.85,21.65,21.79,87100.0
2010-05-11 10:00:00,21.8,21.84,21.73,21.83,70400.0,21.8,21.84,21.73,21.83,70400.0
2010-05-11 10:30:00,21.82,21.84,21.76,21.8,182000.0,21.82,21.84,21.76,21.8,182000.0
2010-05-11 11:00:00,21.8,21.87,21.8,21.85,83500.0,21.8,21.87,21.8,21.85,83500.0
2010-05-11 11:30:00,21.85,21.93,21.82,21.92,52600.0,21.85,21.93,21.82,21.92,52600.0
2010-05-11 12:00:00,21.92,21.99,21.9,21.91,92100.0,21.92,21.99,21.9,21.91,92100.0
2010-05-11 12:30:00,21.9,22.0,21.9,21.98,64200.0,21.9,22.0,21.9,21.98,64200.0
2010-05-11 13:00:00,21.99,22.0,21.88,21.95,104500.0,21.99,22.0,21.88,21.95,104500.0
2010-05-11 13:30:00,21.97,22.12,21.97,22.11,86200.0,21.97,22.12,21.97,22.11,86200.0
2010-05-11 14:00:00,22.11,22.15,22.06,22.09,185100.0,22.11,22.15,22.06,22.09,185100.0
2010-05-11 14:30:00,22.08,22.1,21.95,21.96,396600.0,22.08,22.1,21.95,21.96,396600.0
2010-05-11 15:00:00,21.96,21.98,21.9,21.92,241800.0,21.96,21.98,21.9,21.92,241800.0
2010-05-11 15:30:00,21.93,22.0,21.87,21.95,345300.0,21.93,22.0,21.87,21.95,345300.0
2010-05-12 09:30:00,21.95,22.03,21.86,22.03,68900.0,21.95,22.03,21.86,22.03,68900.0
2010-05-12 10:00:00,22.04,22.1,22.0,22.1,50300.0,22.04,22.1,22.0,22.1,50300.0
2010-05-12 10:30:00,22.09,22.13,22.02,22.12,44800.0,22.09,22.13,22.02,22.12,44800.0
2010-05-12 11:00:00,22.12,22.16,22.04,22.04,114400.0,22.12,22.16,22.04,22.04,114400.0
2010-05-12 11:30:00,22.03,22.16,22.03,22.16,46000.0,22.03,22.16,22.03,22.16,46000.0
2010-05-12 12:00:00,22.17,22.19,22.11,22.14,68000.0,22.17,22.19,22.11,22.14,68000.0
2010-05-12 12:30:00,22.15,22.2,22.13,22.2,50200.0,22.15,22.2,22.13,22.2,50200.0
2010-05-12 13:00:00,22.2,22.22,22.11,22.15,202300.0,22.2,22.22,22.11,22.15,202300.0
2010-05-12 13:30:00,22.15,22.26,22.15,22.23,63200.0,22.15,22.26,22.15,22.23,63200.0
2010-05-12 14:00:00,22.22,22.31,22.2,22.31,52300.0,22.22,22.31,22.2,22.31,52300.0
2010-05-12 14:30:00,22.31,22.32,22.27,22.3,57200.0,22.31,22.32,22.27,22.3,57200.0
2010-05-12 15:00:00,22.3,22.44,22.29,22.41,175500.0,22.3,22.44,22.29,22.41,175500.0
2010-05-12 15:30:00,22.41,22.49,22.4,22.45,227200.0,22.41,22.49,22.4,22.45,227200.0
2010-05-13 09:30:00,22.36,22.55,22.36,22.51,50000.0,22.36,22.55,22.36,22.51,50000.0
2010-05-13 10:00:00,22.5,22.59,22.46,22.52,56200.0,22.5,22.59,22.46,22.52,56200.0
2010-05-13 10:30:00,22.51,22.58,22.48,22.5,47600.0,22.51,22.58,22.48,22.5,47600.0
2010-05-13 11:00:00,22.5,22.56,22.45,22.49,78100.0,22.5,22.56,22.45,22.49,78100.0
2010-05-13 11:30:00,22.5,22.5,22.39,22.41,97000.0,22.5,22.5,22.39,22.41,97000.0
2010-05-13 12:00:00,22.39,22.47,22.39,22.42,50000.0,22.39,22.47,22.39,22.42,50000.0
2010-05-13 12:30:00,22.43,22.47,22.42,22.44,42900.0,22.43,22.47,22.42,22.44,42900.0
2010-05-13 13:00:00,22.45,22.5,22.41,22.48,63300.0,22.45,22.5,22.41,22.48,63300.0
2010-05-13 13:30:00,22.49,22.51,22.43,22.48,39000.0,22.49,22.51,22.43,22.48,39000.0
2010-05-13 14:00:00,22.47,22.49,22.44,22.45,40000.0,22.47,22.49,22.44,22.45,40000.0
2010-05-13 14:30:00,22.46,22.48,22.42,22.44,79600.0,22.46,22.48,22.42,22.44,79600.0
2010-05-13 15:00:00,22.44,22.47,22.35,22.38,112400.0,22.44,22.47,22.35,22.38,112400.0
2010-05-13 15:30:00,22.38,22.41,22.32,22.36,274300.0,22.38,22.41,22.32,22.36,274300.0
2010-05-14 09:30:00,22.05,22.31,22.0,22.02,51200.0,22.05,22.31,22.0,22.02,51200.0
2010-05-14 10:00:00,22.03,22.11,22.01,22.03,56000.0,22.03,22.11,22.01,22.03,56000.0
2010-05-14 10:30:00,22.04,22.05,21.99,21.99,47500.0,22.04,22.05,21.99,21.99,47500.0
2010-05-14 11:00:00,21.98,21.99,21.83,21.88,144800.0,21.98,21.99,21.83,21.88,144800.0
2010-05-14 11:30:00,21.87,21.91,21.82,21.85,124300.0,21.87,21.91,21.82,21.85,124300.0
2010-05-14 12:00:00,21.85,21.92,21.75,21.9,128200.0,21.85,21.92,21.75,21.9,128200.0
2010-05-14 12:30:00,21.91,21.96,21.87,21.95,115100.0,21.91,21.96,21.87,21.95,115100.0
2010-05-14 13:00:00,21.96,21.98,21.9,21.91,84400.0,21.96,21.98,21.9,21.91,84400.0
2010-05-14 13:30:00,21.91,21.93,21.85,21.88,100000.0,21.91,21.93,21.85,21.88,100000.0
2010-05-14 14:00:00,21.87,21.89,21.8,21.86,166500.0,21.87,21.89,21.8,21.86,166500.0
2010-05-14 14:30:00,21.86,21.9,21.83,21.85,158200.0,21.86,21.9,21.83,21.85,158200.0
2010-05-14 15:00:00,21.86,21.93,21.84,21.92,207900.0,21.86,21.93,21.84,21.92,207900.0
2010-05-14 15:30:00,21.9,21.99,21.85,21.92,302600.0,21.9,21.99,21.85,21.92,302600.0
2010-05-17 09:30:00,21.79,22.15,21.79,22.05,39700.0,21.79,22.15,21.79,22.05,39700.0
2010-05-17 10:00:00,22.05,22.22,22.0,22.18,75400.0,22.05,22.22,22.0,22.18,75400.0
2010-05-17 10:30:00,22.18,22.24,22.1,22.1,66100.0,22.18,22.24,22.1,22.1,66100.0
2010-05-17 11:00:00,22.09,22.11,21.97,22.03,95600.0,22.09,22.11,21.97,22.03,95600.0
2010-05-17 11:30:00,22.02,22.05,21.97,21.99,56800.0,22.02,22.05,21.97,21.99,56800.0
2010-05-17 12:00:00,21.98,21.98,21.75,21.88,144300.0,21.98,21.98,21.75,21.88,144300.0
2010-05-17 12:30:00,21.89,22.0,21.89,21.92,58000.0,21.89,22.0,21.89,21.92,58000.0
2010-05-17 13:00:00,21.92,22.0,21.89,21.97,69600.0,21.92,22.0,21.89,21.97,69600.0
2010-05-17 13:30:00,21.97,22.01,21.88,21.98,39700.0,21.97,22.01,21.88,21.98,39700.0
2010-05-17 14:00:00,21.98,22.06,21.98,22.03,85700.0,21.98,22.06,21.98,22.03,85700.0
2010-05-17 14:30:00,22.03,22.17,22.01,22.13,114200.0,22.03,22.17,22.01,22.13,114200.0
2010-05-17 15:00:00,22.12,22.15,22.08,22.14,144600.0,22.12,22.15,22.08,22.14,144600.0
2010-05-17 15:30:00,22.13,22.3,22.13,22.29,306700.0,22.13,22.3,22.13,22.29,306700.0
2010-05-18 09:30:00,22.41,22.49,22.24,22.39,46600.0,22.41,22.49,22.24,22.39,46600.0
2010-05-18 10:00:00,22.4,22.44,22.28,22.28,59400.0,22.4,22.44,22.28,22.28,59400.0
2010-05-18 10:30:00,22.28,22.32,22.07,22.17,97900.0,22.28,22.32,22.07,22.17,97900.0
2010-05-18 11:00:00,22.19,22.28,22.16,22.26,67700.0,22.19,22.28,22.16,22.26,67700.0
2010-05-18 11:30:00,22.26,22.27,22.14,22.18,104500.0,22.26,22.27,22.14,22.18,104500.0
2010-05-18 12:00:00,22.19,22.22,22.08,22.21,89200.0,22.19,22.22,22.08,22.21,89200.0
2010-05-18 12:30:00,22.2,22.3,22.2,22.22,78500.0,22.2,22.3,22.2,22.22,78500.0
2010-05-18 13:00:00,22.2,22.24,22.09,22.13,135300.0,22.2,22.24,22.09,22.13,135300.0
2010-05-18 13:30:00,22.13,22.17,22.03,22.03,116000.0,22.13,22.17,22.03,22.03,116000.0
2010-05-18 14:00:00,22.04,22.11,21.96,21.99,175100.0,22.04,22.11,21.96,21.99,175100.0
2010-05-18 14:30:00,21.99,22.0,21.88,21.92,138700.0,21.99,22.0,21.88,21.92,138700.0
2010-05-18 15:00:00,21.92,22.04,21.86,21.89,147100.0,21.92,22.04,21.86,21.89,147100.0
2010-05-18 15:30:00,21.89,21.98,21.88,21.95,252600.0,21.89,21.98,21.88,21.95,252600.0
2010-05-19 09:30:00,21.92,22.05,21.78,21.96,64700.0,21.92,22.05,21.78,21.96,64700.0
2010-05-19 10:00:00,21.97,21.98,21.7,21.76,130500.0,21.97,21.98,21.7,21.76,130500.0
2010-05-19 10:30:00,21.76,21.87,21.75,21.85,90600.0,21.76,21.87,21.75,21.85,90600.0
2010-05-19 11:00:00,21.84,21.86,21.71,21.74,80600.0,21.84,21.86,21.71,21.74,80600.0
2010-05-19 11:30:00,21.74,21.78,21.64,21.71,108700.0,21.74,21.78,21.64,21.71,108700.0
2010-05-19 12:00:00,21.7,21.75,21.61,21.72,65300.0,21.7,21.75,21.61,21.72,65300.0
2010-05-19 12:30:00,21.72,21.9,21.68,21.9,118900.0,21.72,21.9,21.68,21.9,118900.0
2010-05-19 13:00:00,21.9,22.07,21.88,21.99,164100.0,21.9,22.07,21.88,21.99,164100.0
2010-05-19 13:30:00,21.99,21.99,21.84,21.85,86300.0,21.99,21.99,21.84,21.85,86300.0
2010-05-19 14:00:00,21.86,21.91,21.77,21.85,98300.0,21.86,21.91,21.77,21.85,98300.0
2010-05-19 14:30:00,21.86,21.9,21.8,21.83,99500.0,21.86,21.9,21.8,21.83,99500.0
2010-05-19 15:00:00,21.84,21.86,21.65,21.79,120300.0,21.84,21.86,21.65,21.79,120300.0
2010-05-19 15:30:00,21.8,21.9,21.75,21.8,254400.0,21.8,21.9,21.75,21.8,254400.0
2010-05-20 09:30:00,21.43,21.59,21.19,21.27,121500.0,21.43,21.59,21.19,21.27,121500.0
2010-05-20 10:00:00,21.26,21.29,21.07,21.19,126200.0,21.26,21.29,21.07,21.19,126200.0
2010-05-20 10:30:00,21.18,21.24,21.1,21.15,152500.0,21.18,21.24,21.1,21.15,152500.0
2010-05-20 11:00:00,21.15,21.27,21.12,21.25,108800.0,21.15,21.27,21.12,21.25,108800.0
2010-05-20 11:30:00,21.25,21.28,21.12,21.16,140000.0,21.25,21.28,21.12,21.16,140000.0
2010-05-20 12:00:00,21.17,21.26,21.15,21.22,119100.0,21.17,21.26,21.15,21.22,119100.0
2010-05-20 12:30:00,21.22,21.25,21.07,21.07,151400.0,21.22,21.25,21.07,21.07,151400.0
2010-05-20 13:00:00,21.07,21.27,21.07,21.24,106900.0,21.07,21.27,21.07,21.24,106900.0
2010-05-20 13:30:00,21.23,21.29,21.15,21.22,83700.0,21.23,21.29,21.15,21.22,83700.0
2010-05-20 14:00:00,21.21,21.37,21.13,21.28,196100.0,21.21,21.37,21.13,21.28,196100.0
2010-05-20 14:30:00,21.28,21.41,21.24,21.27,135400.0,21.28,21.41,21.24,21.27,135400.0
2010-05-20 15:00:00,21.28,21.41,21.27,21.31,213500.0,21.28,21.41,21.27,21.31,213500.0
2010-05-20 15:30:00,21.31,21.37,21.02,21.02,476800.0,21.31,21.37,21.02,21.02,476800.0
2010-05-21 09:30:00,20.91,21.16,20.73,21.07,129000.0,20.91,21.16,20.73,21.07,129000.0
2010-05-21 10:00:00,21.06,21.15,21.03,21.06,148700.0,21.06,21.15,21.03,21.06,148700.0
2010-05-21 10:30:00,21.07,21.14,21.04,21.11,130800.0,21.07,21.14,21.04,21.11,130800.0
2010-05-21 11:00:00,21.12,21.27,21.12,21.23,158800.0,21.12,21.27,21.12,21.23,158800.0
2010-05-21 11:30:00,21.23,21.39,21.19,21.29,136400.0,21.23,21.39,21.19,21.29,136400.0
2010-05-21 12:00:00,21.29,21.34,21.23,21.29,103600.0,21.29,21.34,21.23,21.29,103600.0
2010-05-21 12:30:00,21.29,21.33,21.21,21.23,98600.0,21.29,21.33,21.21,21.23,98600.0
2010-05-21 13:00:00,21.23,21.25,21.13,21.17,80100.0,21.23,21.25,21.13,21.17,80100.0
2010-05-21 13:30:00,21.18,21.28,21.16,21.24,94900.0,21.18,21.28,21.16,21.24,94900.0
2010-05-21 14:00:00,21.24,21.24,21.08,21.16,113700.0,21.24,21.24,21.08,21.16,113700.0
2010-05-21 14:30:00,21.16,21.19,21.08,21.17,123400.0,21.16,21.19,21.08,21.17,123400.0
2010-05-21 15:00:00,21.17,21.21,21.07,21.15,165600.0,21.17,21.21,21.07,21.15,165600.0
2010-05-21 15:30:00,21.16,21.33,21.12,21.25,358600.0,21.16,21.33,21.12,21.25,358600.0
2010-05-24 09:30:00,21.28,21.36,20.97,21.04,278100.0,21.28,21.36,20.97,21.04,278100.0
2010-05-24 10:00:00,21.03,21.18,20.96,21.16,233200.0,21.03,21.18,20.96,21.16,233200.0
2010-05-24 10:30:00,21.17,21.18,20.99,21.02,240300.0,21.17,21.18,20.99,21.02,240300.0
2010-05-24 11:00:00,21.02,21.07,20.98,21.01,195000.0,21.02,21.07,20.98,21.01,195000.0
2010-05-24 11:30:00,21.03,21.11,21.0,21.06,200900.0,21.03,21.11,21.0,21.06,200900.0
2010-05-24 12:00:00,21.06,21.09,20.97,21.05,131900.0,21.06,21.09,20.97,21.05,131900.0
2010-05-24 12:30:00,21.05,21.14,21.02,21.12,99000.0,21.05,21.14,21.02,21.12,99000.0
2010-05-24 13:00:00,21.13,21.15,21.08,21.14,98900.0,21.13,21.15,21.08,21.14,98900.0
2010-05-24 13:30:00,21.14,21.16,21.11,21.15,83300.0,21.14,21.16,21.11,21.15,83300.0
2010-05-24 14:00:00,21.16,21.24,21.14,21.21,65800.0,21.16,21.24,21.14,21.21,65800.0
2010-05-24 14:30:00,21.21,21.26,21.18,21.26,111900.0,21.21,21.26,21.18,21.26,111900.0
2010-05-24 15:00:00,21.26,21.26,21.17,21.2,135300.0,21.26,21.26,21.17,21.2,135300.0
2010-05-24 15:30:00,21.2,21.22,21.01,21.01,298000.0,21.2,21.22,21.01,21.01,298000.0
2010-05-25 09:30:00,20.73,21.01,20.47,20.59,109300.0,20.73,21.01,20.47,20.59,109300.0
2010-05-25 10:00:00,20.59,20.78,20.59,20.76,165500.0,20.59,20.78,20.59,20.76,165500.0
2010-05-25 10:30:00,20.77,20.85,20.72,20.85,186300.0,20.77,20.85,20.72,20.85,186300.0
2010-05-25 11:00:00,20.85,20.97,20.85,20.96,132900.0,20.85,20.97,20.85,20.96,132900.0
2010-05-25 11:30:00,20.94,21.0,20.87,20.99,115100.0,20.94,21.0,20.87,20.99,115100.0
2010-05-25 12:00:00,20.99,21.08,20.98,21.02,136700.0,20.99,21.08,20.98,21.02,136700.0
2010-05-25 12:30:00,21.02,21.09,21.01,21.06,110600.0,21.02,21.09,21.01,21.06,110600.0
2010-05-25 13:00:00,21.05,21.08,21.01,21.05,129100.0,21.05,21.08,21.01,21.05,129100.0
2010-05-25 13:30:00,21.05,21.05,20.98,21.01,89200.0,21.05,21.05,20.98,21.01,89200.0
2010-05-25 14:00:00,21.0,21.16,20.98,21.11,134200.0,21.0,21.16,20.98,21.11,134200.0
2010-05-25 14:30:00,21.1,21.18,21.05,21.13,196900.0,21.1,21.18,21.05,21.13,196900.0
2010-05-25 15:00:00,21.13,21.28,21.11,21.27,254900.0,21.13,21.28,21.11,21.27,254900.0
2010-05-25 15:30:00,21.26,21.35,21.25,21.31,342600.0,21.26,21.35,21.25,21.31,342600.0
2010-05-26 09:30:00,21.34,21.8,21.06,21.79,162500.0,21.34,21.8,21.06,21.79,162500.0
2010-05-26 10:00:00,21.79,21.9,21.66,21.73,166500.0,21.79,21.9,21.66,21.73,166500.0
2010-05-26 10:30:00,21.73,21.9,21.73,21.75,159700.0,21.73,21.9,21.73,21.75,159700.0
2010-05-26 11:00:00,21.75,21.85,21.7,21.76,121400.0,21.75,21.85,21.7,21.76,121400.0
2010-05-26 11:30:00,21.75,21.84,21.67,21.76,160900.0,21.75,21.84,21.67,21.76,160900.0
2010-05-26 12:00:00,21.76,21.93,21.76,21.85,129400.0,21.76,21.93,21.76,21.85,129400.0
2010-05-26 12:30:00,21.85,21.91,21.81,21.9,88000.0,21.85,21.91,21.81,21.9,88000.0
2010-05-26 13:00:00,21.91,21.94,21.85,21.9,128300.0,21.91,21.94,21.85,21.9,128300.0
2010-05-26 13:30:00,21.9,21.99,21.89,21.94,132900.0,21.9,21.99,21.89,21.94,132900.0
2010-05-26 14:00:00,21.94,21.97,21.83,21.89,153600.0,21.94,21.97,21.83,21.89,153600.0
2010-05-26 14:30:00,21.89,21.91,21.73,21.79,320200.0,21.89,21.91,21.73,21.79,320200.0
2010-05-26 15:00:00,21.79,21.84,21.45,21.53,338400.0,21.79,21.84,21.45,21.53,338400.0
2010-05-26 15:30:00,21.52,21.75,21.5,21.53,574900.0,21.52,21.75,21.5,21.53,574900.0
2010-05-27 09:30:00,21.77,21.96,21.67,21.79,138000.0,21.77,21.96,21.67,21.79,138000.0
2010-05-27 10:00:00,21.79,21.82,21.71,21.8,138400.0,21.79,21.82,21.71,21.8,138400.0
2010-05-27 10:30:00,21.81,21.82,21.67,21.68,127600.0,21.81,21.82,21.67,21.68,127600.0
2010-05-27 11:00:00,21.67,21.75,21.65,21.74,101200.0,21.67,21.75,21.65,21.74,101200.0
2010-05-27 11:30:00,21.73,21.76,21.67,21.7,92800.0,21.73,21.76,21.67,21.7,92800.0
2010-05-27 12:00:00,21.7,21.7,21.59,21.6,156400.0,21.7,21.7,21.59,21.6,156400.0
2010-05-27 12:30:00,21.62,21.64,21.54,21.58,113700.0,21.62,21.64,21.54,21.58,113700.0
2010-05-27 13:00:00,21.58,21.63,21.52,21.58,99100.0,21.58,21.63,21.52,21.58,99100.0
2010-05-27 13:30:00,21.58,21.62,21.53,21.53,93200.0,21.58,21.62,21.53,21.53,93200.0
2010-05-27 14:00:00,21.53,21.63,21.53,21.57,113100.0,21.53,21.63,21.53,21.57,113100.0
2010-05-27 14:30:00,21.58,21.63,21.55,21.6,112800.0,21.58,21.63,21.55,21.6,112800.0
2010-05-27 15:00:00,21.61,21.63,21.45,21.47,361100.0,21.61,21.63,21.45,21.47,361100.0
2010-05-27 15:30:00,21.48,21.65,21.47,21.65,286400.0,21.48,21.65,21.47,21.65,286400.0
2010-05-28 09:30:00,21.56,21.59,21.36,21.5,78500.0,21.56,21.59,21.36,21.5,78500.0
2010-05-28 10:00:00,21.49,21.55,21.46,21.48,100900.0,21.49,21.55,21.46,21.48,100900.0
2010-05-28 10:30:00,21.48,21.57,21.41,21.47,96600.0,21.48,21.57,21.41,21.47,96600.0
2010-05-28 11:00:00,21.48,21.5,21.4,21.47,77200.0,21.48,21.5,21.4,21.47,77200.0
2010-05-28 11:30:00,21.47,21.51,21.41,21.46,71100.0,21.47,21.51,21.41,21.46,71100.0
2010-05-28 12:00:00,21.46,21.51,21.45,21.51,61000.0,21.46,21.51,21.45,21.51,61000.0
2010-05-28 12:30:00,21.51,21.51,21.26,21.34,144700.0,21.51,21.51,21.26,21.34,144700.0
2010-05-28 13:00:00,21.35,21.41,21.32,21.37,102700.0,21.35,21.41,21.32,21.37,102700.0
2010-05-28 13:30:00,21.37,21.38,21.31,21.33,94100.0,21.37,21.38,21.31,21.33,94100.0
2010-05-28 14:00:00,21.33,21.37,21.3,21.35,99400.0,21.33,21.37,21.3,21.35,99400.0
2010-05-28 14:30:00,21.35,21.46,21.33,21.4,144800.0,21.35,21.46,21.33,21.4,144800.0
2010-05-28 15:00:00,21.41,21.59,21.4,21.59,195600.0,21.41,21.59,21.4,21.59,195600.0
2010-05-28 15:30:00,21.58,21.62,21.39,21.39,406500.0,21.58,21.62,21.39,21.39,406500.0
2010-06-01 09:30:00,21.25,21.44,21.22,21.37,87700.0,21.25,21.44,21.22,21.37,87700.0
2010-06-01 10:00:00,21.4,21.6,21.4,21.54,96300.0,21.4,21.6,21.4,21.54,96300.0
2010-06-01 10:30:00,21.55,21.6,21.46,21.47,122800.0,21.55,21.6,21.46,21.47,122800.0
2010-06-01 11:00:00,21.47,21.51,21.41,21.43,104500.0,21.47,21.51,21.41,21.43,104500.0
2010-06-01 11:30:00,21.43,21.45,21.33,21.35,91800.0,21.43,21.45,21.33,21.35,91800.0
2010-06-01 12:00:00,21.35,21.5,21.34,21.47,63600.0,21.35,21.5,21.34,21.47,63600.0
2010-06-01 12:30:00,21.47,21.48,21.41,21.41,44600.0,21.47,21.48,21.41,21.41,44600.0
2010-06-01 13:00:00,21.42,21.48,21.38,21.47,106100.0,21.42,21.48,21.38,21.47,106100.0
2010-06-01 13:30:00,21.48,21.5,21.33,21.34,148100.0,21.48,21.5,21.33,21.34,148100.0
2010-06-01 14:00:00,21.34,21.46,21.3,21.44,103700.0,21.34,21.46,21.3,21.44,103700.0
2010-06-01 14:30:00,21.45,21.49,21.43,21.46,80000.0,21.45,21.49,21.43,21.46,80000.0
2010-06-01 15:00:00,21.47,21.49,21.36,21.42,246500.0,21.47,21.49,21.36,21.42,246500.0
2010-06-01 15:30:00,21.42,21.46,21.22,21.24,213000.0,21.42,21.46,21.22,21.24,213000.0
2010-06-02 09:30:00,21.39,21.41,21.21,21.32,54000.0,21.39,21.41,21.21,21.32,54000.0
2010-06-02 10:00:00,21.33,21.42,21.29,21.31,89700.0,21.33,21.42,21.29,21.31,89700.0
2010-06-02 10:30:00,21.31,21.44,21.31,21.42,83500.0,21.31,21.44,21.31,21.42,83500.0
2010-06-02 11:00:00,21.43,21.49,21.43,21.46,72700.0,21.43,21.49,21.43,21.46,72700.0
2010-06-02 11:30:00,21.46,21.55,21.44,21.55,72600.0,21.46,21.55,21.44,21.55,72600.0
2010-06-02 12:00:00,21.55,21.58,21.54,21.57,77500.0,21.55,21.58,21.54,21.57,77500.0
2010-06-02 12:30:00,21.57,21.63,21.57,21.62,73100.0,21.57,21.63,21.57,21.62,73100.0
2010-06-02 13:00:00,21.63,21.69,21.6,21.6,113900.0,21.63,21.69,21.6,21.6,113900.0
2010-06-02 13:30:00,21.59,21.63,21.59,21.61,94700.0,21.59,21.63,21.59,21.61,94700.0
2010-06-02 14:00:00,21.61,21.61,21.54,21.57,111500.0,21.61,21.61,21.54,21.57,111500.0
2010-06-02 14:30:00,21.57,21.64,21.57,21.61,67200.0,21.57,21.64,21.57,21.61,67200.0
2010-06-02 15:00:00,21.61,21.65,21.6,21.63,89600.0,21.61,21.65,21.6,21.63,89600.0
2010-06-02 15:30:00,21.64,21.73,21.59,21.73,224900.0,21.64,21.73,21.59,21.73,224900.0
2010-06-03 09:30:00,21.63,21.91,21.62,21.91,94700.0,21.63,21.91,21.62,21.91,94700.0
2010-06-03 10:00:00,21.91,21.92,21.84,21.85,106100.0,21.91,21.92,21.84,21.85,106100.0
2010-06-03 10:30:00,21.86,22.03,21.84,22.01,119000.0,21.86,22.03,21.84,22.01,119000.0
2010-06-03 11:00:00,22.01,22.04,21.99,21.99,65400.0,22.01,22.04,21.99,21.99,65400.0
2010-06-03 11:30:00,22.0,22.08,22.0,22.07,92600.0,22.0,22.08,22.0,22.07,92600.0
2010-06-03 12:00:00,22.07,22.07,21.95,22.03,144000.0,22.07,22.07,21.95,22.03,144000.0
2010-06-03 12:30:00,22.02,22.07,22.0,22.07,84300.0,22.02,22.07,22.0,22.07,84300.0
2010-06-03 13:00:00,22.08,22.1,22.04,22.06,64100.0,22.08,22.1,22.04,22.06,64100.0
2010-06-03 13:30:00,22.06,22.11,22.03,22.08,92100.0,22.06,22.11,22.03,22.08,92100.0
2010-06-03 14:00:00,22.08,22.18,22.08,22.16,95700.0,22.08,22.18,22.08,22.16,95700.0
2010-06-03 14:30:00,22.14,22.2,22.13,22.16,91900.0,22.14,22.2,22.13,22.16,91900.0
2010-06-03 15:00:00,22.17,22.2,22.11,22.18,127800.0,22.17,22.2,22.11,22.18,127800.0
2010-06-03 15:30:00,22.18,22.22,22.12,22.15,177800.0,22.18,22.22,22.12,22.15,177800.0
2010-06-04 09:30:00,21.73,21.9,21.7,21.86,83600.0,21.73,21.9,21.7,21.86,83600.0
2010-06-04 10:00:00,21.86,22.0,21.85,21.96,105500.0,21.86,22.0,21.85,21.96,105500.0
2010-06-04 10:30:00,21.97,22.03,21.93,21.95,97500.0,21.97,22.03,21.93,21.95,97500.0
2010-06-04 11:00:00,21.95,22.01,21.86,21.87,138500.0,21.95,22.01,21.86,21.87,138500.0
2010-06-04 11:30:00,21.87,22.01,21.86,22.0,111600.0,21.87,22.01,21.86,22.0,111600.0
2010-06-04 12:00:00,21.99,21.99,21.88,21.97,110100.0,21.99,21.99,21.88,21.97,110100.0
2010-06-04 12:30:00,21.98,21.98,21.86,21.97,93600.0,21.98,21.98,21.86,21.97,93600.0
2010-06-04 13:00:00,21.98,21.99,21.85,21.91,105600.0,21.98,21.99,21.85,21.91,105600.0
2010-06-04 13:30:00,21.91,21.92,21.82,21.82,83800.0,21.91,21.92,21.82,21.82,83800.0
2010-06-04 14:00:00,21.82,21.86,21.76,21.79,104400.0,21.82,21.86,21.76,21.79,104400.0
2010-06-04 14:30:00,21.79,21.81,21.65,21.66,197800.0,21.79,21.81,21.65,21.66,197800.0
2010-06-04 15:00:00,21.65,21.66,21.59,21.59,233900.0,21.65,21.66,21.59,21.59,233900.0
2010-06-04 15:30:00,21.59,21.69,21.56,21.6,363500.0,21.59,21.69,21.56,21.6,363500.0
2010-06-07 09:30:00,21.61,21.78,21.4,21.56,48300.0,21.61,21.78,21.4,21.56,48300.0
2010-06-07 10:00:00,21.56,21.7,21.52,21.58,65100.0,21.56,21.7,21.52,21.58,65100.0
2010-06-07 10:30:00,21.59,21.59,21.3,21.32,114600.0,21.59,21.59,21.3,21.32,114600.0
2010-06-07 11:00:00,21.32,21.43,21.32,21.38,153900.0,21.32,21.43,21.32,21.38,153900.0
2010-06-07 11:30:00,21.38,21.41,21.36,21.39,96900.0,21.38,21.41,21.36,21.39,96900.0
2010-06-07 12:00:00,21.38,21.42,21.28,21.28,103000.0,21.38,21.42,21.28,21.28,103000.0
2010-06-07 12:30:00,21.29,21.33,21.25,21.29,55300.0,21.29,21.33,21.25,21.29,55300.0
2010-06-07 13:00:00,21.29,21.33,21.24,21.33,73200.0,21.29,21.33,21.24,21.33,73200.0
2010-06-07 13:30:00,21.33,21.37,21.21,21.25,91900.0,21.33,21.37,21.21,21.25,91900.0
2010-06-07 14:00:00,21.25,21.27,21.16,21.2,108200.0,21.25,21.27,21.16,21.2,108200.0
2010-06-07 14:30:00,21.21,21.21,21.06,21.09,143600.0,21.21,21.21,21.06,21.09,143600.0
2010-06-07 15:00:00,21.09,21.18,20.99,20.99,152500.0,21.09,21.18,20.99,20.99,152500.0
2010-06-07 15:30:00,20.98,21.03,20.92,20.93,321000.0,20.98,21.03,20.92,20.93,321000.0
2010-06-08 09:30:00,21.01,21.12,20.86,20.9,90600.0,21.01,21.12,20.86,20.9,90600.0
2010-06-08 10:00:00,20.89,21.02,20.85,20.88,80900.0,20.89,21.02,20.85,20.88,80900.0
2010-06-08 10:30:00,20.88,20.9,20.75,20.88,100500.0,20.88,20.9,20.75,20.88,100500.0
2010-06-08 11:00:00,20.88,20.98,20.74,20.93,157500.0,20.88,20.98,20.74,20.93,157500.0
2010-06-08 11:30:00,20.94,21.0,20.87,20.91,79500.0,20.94,21.0,20.87,20.91,79500.0
2010-06-08 12:00:00,20.92,20.96,20.82,20.86,62800.0,20.92,20.96,20.82,20.86,62800.0
2010-06-08 12:30:00,20.87,20.94,20.86,20.93,41400.0,20.87,20.94,20.86,20.93,41400.0
2010-06-08 13:00:00,20.93,20.95,20.84,20.84,44000.0,20.93,20.95,20.84,20.84,44000.0
2010-06-08 13:30:00,20.84,20.86,20.75,20.81,52100.0,20.84,20.86,20.75,20.81,52100.0
2010-06-08 14:00:00,20.82,20.91,20.76,20.88,75500.0,20.82,20.91,20.76,20.88,75500.0
2010-06-08 14:30:00,20.87,20.94,20.83,20.84,90600.0,20.87,20.94,20.83,20.84,90600.0
2010-06-08 15:00:00,20.85,20.92,20.78,20.9,114000.0,20.85,20.92,20.78,20.9,114000.0
2010-06-08 15:30:00,20.89,21.01,20.87,20.98,279700.0,20.89,21.01,20.87,20.98,279700.0
2010-06-09 09:30:00,20.91,21.21,20.91,21.16,55200.0,20.91,21.21,20.91,21.16,55200.0
2010-06-09 10:00:00,21.17,21.22,21.08,21.19,53000.0,21.17,21.22,21.08,21.19,53000.0
2010-06-09 10:30:00,21.18,21.25,21.11,21.21,67100.0,21.18,21.25,21.11,21.21,67100.0
2010-06-09 11:00:00,21.21,21.37,21.18,21.35,71400.0,21.21,21.37,21.18,21.35,71400.0
2010-06-09 11:30:00,21.34,21.36,21.26,21.29,47400.0,21.34,21.36,21.26,21.29,47400.0
2010-06-09 12:00:00,21.29,21.3,21.27,21.28,37100.0,21.29,21.3,21.27,21.28,37100.0
2010-06-09 12:30:00,21.28,21.29,21.22,21.25,53400.0,21.28,21.29,21.22,21.25,53400.0
2010-06-09 13:00:00,21.26,21.33,21.25,21.27,70000.0,21.26,21.33,21.25,21.27,70000.0
2010-06-09 13:30:00,21.28,21.3,21.24,21.28,123600.0,21.28,21.3,21.24,21.28,123600.0
2010-06-09 14:00:00,21.29,21.3,21.19,21.27,86400.0,21.29,21.3,21.19,21.27,86400.0
2010-06-09 14:30:00,21.26,21.29,21.13,21.14,54000.0,21.26,21.29,21.13,21.14,54000.0
2010-06-09 15:00:00,21.12,21.17,20.99,21.1,72300.0,21.12,21.17,20.99,21.1,72300.0
2010-06-09 15:30:00,21.1,21.11,20.99,21.06,234500.0,21.1,21.11,20.99,21.06,234500.0
2010-06-10 09:30:00,21.34,21.46,21.22,21.3,60100.0,21.34,21.46,21.22,21.3,60100.0
2010-06-10 10:00:00,21.29,21.39,21.12,21.17,106000.0,21.29,21.39,21.12,21.17,106000.0
2010-06-10 10:30:00,21.17,21.23,21.12,21.16,195500.0,21.17,21.23,21.12,21.16,195500.0
2010-06-10 11:00:00,21.17,21.2,20.99,21.01,229700.0,21.17,21.2,20.99,21.01,229700.0
2010-06-10 11:30:00,21.02,21.03,20.91,20.99,121400.0,21.02,21.03,20.91,20.99,121400.0
2010-06-10 12:00:00,21.0,21.0,20.85,20.86,148000.0,21.0,21.0,20.85,20.86,148000.0
2010-06-10 12:30:00,20.87,20.89,20.73,20.75,151800.0,20.87,20.89,20.73,20.75,151800.0
2010-06-10 13:00:00,20.75,20.76,20.58,20.64,222500.0,20.75,20.76,20.58,20.64,222500.0
2010-06-10 13:30:00,20.64,20.83,20.63,20.81,162500.0,20.64,20.83,20.63,20.81,162500.0
2010-06-10 14:00:00,20.82,20.87,20.77,20.84,185200.0,20.82,20.87,20.77,20.84,185200.0
2010-06-10 14:30:00,20.85,21.03,20.85,21.0,158300.0,20.85,21.03,20.85,21.0,158300.0
2010-06-10 15:00:00,20.99,21.09,20.93,21.08,169300.0,20.99,21.09,20.93,21.08,169300.0
2010-06-10 15:30:00,21.09,21.27,21.06,21.26,631200.0,21.09,21.27,21.06,21.26,631200.0
2010-06-11 09:30:00,21.14,21.46,21.14,21.45,73100.0,21.14,21.46,21.14,21.45,73100.0
2010-06-11 10:00:00,21.46,21.5,21.4,21.47,140400.0,21.46,21.5,21.4,21.47,140400.0
2010-06-11 10:30:00,21.48,21.5,21.42,21.44,119100.0,21.48,21.5,21.42,21.44,119100.0
2010-06-11 11:00:00,21.44,21.49,21.39,21.46,170900.0,21.44,21.49,21.39,21.46,170900.0
2010-06-11 11:30:00,21.46,21.56,21.46,21.54,140000.0,21.46,21.56,21.46,21.54,140000.0
2010-06-11 12:00:00,21.55,21.59,21.51,21.55,132800.0,21.55,21.59,21.51,21.55,132800.0
2010-06-11 12:30:00,21.55,21.6,21.51,21.56,79300.0,21.55,21.6,21.51,21.56,79300.0
2010-06-11 13:00:00,21.56,21.65,21.56,21.59,80900.0,21.56,21.65,21.56,21.59,80900.0
2010-06-11 13:30:00,21.59,21.61,21.51,21.56,80700.0,21.59,21.61,21.51,21.56,80700.0
2010-06-11 14:00:00,21.55,21.6,21.48,21.5,85800.0,21.55,21.6,21.48,21.5,85800.0
2010-06-11 14:30:00,21.5,21.58,21.5,21.54,88300.0,21.5,21.58,21.5,21.54,88300.0
2010-06-11 15:00:00,21.55,21.65,21.52,21.62,157700.0,21.55,21.65,21.52,21.62,157700.0
2010-06-11 15:30:00,21.62,21.75,21.61,21.75,307700.0,21.62,21.75,21.61,21.75,307700.0
2010-06-14 09:30:00,21.95,22.08,21.79,22.04,117200.0,21.95,22.08,21.79,22.04,117200.0
2010-06-14 10:00:00,22.03,22.1,22.0,22.1,89300.0,22.03,22.1,22.0,22.1,89300.0
2010-06-14 10:30:00,22.1,22.15,22.06,22.13,102900.0,22.1,22.15,22.06,22.13,102900.0
2010-06-14 11:00:00,22.13,22.19,22.1,22.17,94500.0,22.13,22.19,22.1,22.17,94500.0
2010-06-14 11:30:00,22.18,22.22,22.14,22.18,103800.0,22.18,22.22,22.14,22.18,103800.0
2010-06-14 12:00:00,22.18,22.24,22.17,22.21,89000.0,22.18,22.24,22.17,22.21,89000.0
2010-06-14 12:30:00,22.21,22.25,22.15,22.16,106700.0,22.21,22.25,22.15,22.16,106700.0
2010-06-14 13:00:00,22.15,22.19,22.12,22.17,150100.0,22.15,22.19,22.12,22.17,150100.0
2010-06-14 13:30:00,22.18,22.2,22.07,22.07,100500.0,22.18,22.2,22.07,22.07,100500.0
2010-06-14 14:00:00,22.07,22.1,22.0,22.05,114100.0,22.07,22.1,22.0,22.05,114100.0
2010-06-14 14:30:00,22.05,22.07,22.0,22.06,121300.0,22.05,22.07,22.0,22.06,121300.0
2010-06-14 15:00:00,22.06,22.09,22.01,22.03,107400.0,22.06,22.09,22.01,22.03,107400.0
2010-06-14 15:30:00,22.03,22.03,21.88,21.88,323300.0,22.03,22.03,21.88,21.88,323300.0
2010-06-15 09:30:00,21.89,22.2,21.89,22.17,87100.0,21.89,22.2,21.89,22.17,87100.0
2010-06-15 10:00:00,22.17,22.17,22.05,22.1,81000.0,22.17,22.17,22.05,22.1,81000.0
2010-06-15 10:30:00,22.1,22.13,22.07,22.09,69500.0,22.1,22.13,22.07,22.09,69500.0
2010-06-15 11:00:00,22.11,22.13,22.06,22.1,52200.0,22.11,22.13,22.06,22.1,52200.0
2010-06-15 11:30:00,22.09,22.15,22.04,22.12,60800.0,22.09,22.15,22.04,22.12,60800.0
2010-06-15 12:00:00,22.13,22.19,22.13,22.15,39900.0,22.13,22.19,22.13,22.15,39900.0
2010-06-15 12:30:00,22.16,22.16,22.1,22.13,35400.0,22.16,22.16,22.1,22.13,35400.0
2010-06-15 13:00:00,22.13,22.2,22.07,22.13,104800.0,22.13,22.2,22.07,22.13,104800.0
2010-06-15 13:30:00,22.13,22.18,22.13,22.14,95200.0,22.13,22.18,22.13,22.14,95200.0
2010-06-15 14:00:00,22.14,22.24,22.14,22.21,116900.0,22.14,22.24,22.14,22.21,116900.0
2010-06-15 14:30:00,22.21,22.24,22.18,22.21,70100.0,22.21,22.24,22.18,22.21,70100.0
2010-06-15 15:00:00,22.21,22.28,22.2,22.27,62700.0,22.21,22.28,22.2,22.27,62700.0
2010-06-15 15:30:00,22.27,22.37,22.26,22.35,208900.0,22.27,22.37,22.26,22.35,208900.0
2010-06-16 09:30:00,22.13,22.24,22.12,22.18,120600.0,22.13,22.24,22.12,22.18,120600.0
2010-06-16 10:00:00,22.19,22.19,22.12,22.15,63000.0,22.19,22.19,22.12,22.15,63000.0
2010-06-16 10:30:00,22.14,22.21,22.1,22.21,48600.0,22.14,22.21,22.1,22.21,48600.0
2010-06-16 11:00:00,22.21,22.25,22.17,22.22,35400.0,22.21,22.25,22.17,22.22,35400.0
2010-06-16 11:30:00,22.23,22.23,22.15,22.19,68800.0,22.23,22.23,22.15,22.19,68800.0
2010-06-16 12:00:00,22.2,22.28,22.2,22.26,55800.0,22.2,22.28,22.2,22.26,55800.0
2010-06-16 12:30:00,22.26,22.26,22.18,22.22,46900.0,22.26,22.26,22.18,22.22,46900.0
2010-06-16 13:00:00,22.21,22.26,22.2,22.25,116900.0,22.21,22.26,22.2,22.25,116900.0
2010-06-16 13:30:00,22.25,22.31,22.22,22.3,64000.0,22.25,22.31,22.22,22.3,64000.0
2010-06-16 14:00:00,22.31,22.35,22.3,22.32,32400.0,22.31,22.35,22.3,22.32,32400.0
2010-06-16 14:30:00,22.32,22.38,22.32,22.37,96200.0,22.32,22.38,22.32,22.37,96200.0
2010-06-16 15:00:00,22.36,22.36,22.23,22.25,77200.0,22.36,22.36,22.23,22.25,77200.0
2010-06-16 15:30:00,22.25,22.35,22.24,22.34,143800.0,22.25,22.35,22.24,22.34,143800.0
2010-06-17 09:30:00,22.28,22.44,22.19,22.36,90400.0,22.28,22.44,22.19,22.36,90400.0
2010-06-17 10:00:00,22.36,22.36,22.19,22.2,69300.0,22.36,22.36,22.19,22.2,69300.0
2010-06-17 10:30:00,22.2,22.23,22.15,22.2,85500.0,22.2,22.23,22.15,22.2,85500.0
2010-06-17 11:00:00,22.2,22.28,22.18,22.23,107200.0,22.2,22.28,22.18,22.23,107200.0
2010-06-17 11:30:00,22.24,22.36,22.24,22.34,86700.0,22.24,22.36,22.24,22.34,86700.0
2010-06-17 12:00:00,22.34,22.36,22.26,22.26,138700.0,22.34,22.36,22.26,22.26,138700.0
2010-06-17 12:30:00,22.26,22.27,22.2,22.25,67200.0,22.26,22.27,22.2,22.25,67200.0
2010-06-17 13:00:00,22.24,22.29,22.2,22.26,54600.0,22.24,22.29,22.2,22.26,54600.0
2010-06-17 13:30:00,22.26,22.37,22.25,22.37,35200.0,22.26,22.37,22.25,22.37,35200.0
2010-06-17 14:00:00,22.37,22.41,22.33,22.34,47200.0,22.37,22.41,22.33,22.34,47200.0
2010-06-17 14:30:00,22.34,22.38,22.31,22.32,58300.0,22.34,22.38,22.31,22.32,58300.0
2010-06-17 15:00:00,22.32,22.38,22.31,22.32,111900.0,22.32,22.38,22.31,22.32,111900.0
2010-06-17 15:30:00,22.32,22.41,22.31,22.39,288100.0,22.32,22.41,22.31,22.39,288100.0
2010-06-18 09:30:00,22.39,22.45,22.35,22.37,179300.0,22.39,22.45,22.35,22.37,179300.0
2010-06-18 10:00:00,22.37,22.48,22.37,22.47,85200.0,22.37,22.48,22.37,22.47,85200.0
2010-06-18 10:30:00,22.48,22.5,22.47,22.49,49000.0,22.48,22.5,22.47,22.49,49000.0
2010-06-18 11:00:00,22.49,22.49,22.42,22.44,65000.0,22.49,22.49,22.42,22.44,65000.0
2010-06-18 11:30:00,22.43,22.44,22.34,22.37,36500.0,22.43,22.44,22.34,22.37,36500.0
2010-06-18 12:00:00,22.37,22.39,22.34,22.34,142300.0,22.37,22.39,22.34,22.34,142300.0
2010-06-18 12:30:00,22.35,22.36,22.3,22.34,17700.0,22.35,22.36,22.3,22.34,17700.0
2010-06-18 13:00:00,22.34,22.38,22.33,22.36,17400.0,22.34,22.38,22.33,22.36,17400.0
2010-06-18 13:30:00,22.36,22.38,22.32,22.37,39200.0,22.36,22.38,22.32,22.37,39200.0
2010-06-18 14:00:00,22.37,22.4,22.36,22.4,32100.0,22.37,22.4,22.36,22.4,32100.0
2010-06-18 14:30:00,22.39,22.48,22.39,22.45,57800.0,22.39,22.48,22.39,22.45,57800.0
2010-06-18 15:00:00,22.44,22.44,22.36,22.37,83800.0,22.44,22.44,22.36,22.37,83800.0
2010-06-18 15:30:00,22.37,22.43,22.37,22.4,156900.0,22.37,22.43,22.37,22.4,156900.0
2010-06-21 09:30:00,22.51,22.53,22.36,22.52,107500.0,22.51,22.53,22.36,22.52,107500.0
2010-06-21 10:00:00,22.53,22.54,22.46,22.47,74900.0,22.53,22.54,22.46,22.47,74900.0
2010-06-21 10:30:00,22.47,22.49,22.35,22.37,129100.0,22.47,22.49,22.35,22.37,129100.0
2010-06-21 11:00:00,22.37,22.46,22.36,22.42,64600.0,22.37,22.46,22.36,22.42,64600.0
2010-06-21 11:30:00,22.42,22.44,22.32,22.34,51000.0,22.42,22.44,22.32,22.34,51000.0
2010-06-21 12:00:00,22.35,22.37,22.28,22.28,42700.0,22.35,22.37,22.28,22.28,42700.0
2010-06-21 12:30:00,22.27,22.36,22.25,22.34,41000.0,22.27,22.36,22.25,22.34,41000.0
2010-06-21 13:00:00,22.34,22.38,22.32,22.38,43500.0,22.34,22.38,22.32,22.38,43500.0
2010-06-21 13:30:00,22.37,22.38,22.28,22.31,44900.0,22.37,22.38,22.28,22.31,44900.0
2010-06-21 14:00:00,22.32,22.41,22.29,22.36,65300.0,22.32,22.41,22.29,22.36,65300.0
2010-06-21 14:30:00,22.36,22.41,22.32,22.34,120100.0,22.36,22.41,22.32,22.34,120100.0
2010-06-21 15:00:00,22.33,22.36,22.2,22.22,131200.0,22.33,22.36,22.2,22.22,131200.0
2010-06-21 15:30:00,22.22,22.26,22.16,22.23,201600.0,22.22,22.26,22.16,22.23,201600.0
2010-06-22 09:30:00,22.19,22.55,22.19,22.42,60500.0,22.19,22.55,22.19,22.42,60500.0
2010-06-22 10:00:00,22.42,22.51,22.31,22.43,100200.0,22.42,22.51,22.31,22.43,100200.0
2010-06-22 10:30:00,22.44,22.52,22.38,22.49,53100.0,22.44,22.52,22.38,22.49,53100.0
2010-06-22 11:00:00,22.49,22.5,22.42,22.48,60100.0,22.49,22.5,22.42,22.48,60100.0
2010-06-22 11:30:00,22.48,22.55,22.46,22.47,82200.0,22.48,22.55,22.46,22.47,82200.0
2010-06-22 12:00:00,22.47,22.49,22.42,22.42,53400.0,22.47,22.49,22.42,22.42,53400.0
2010-06-22 12:30:00,22.42,22.44,22.4,22.43,56500.0,22.42,22.44,22.4,22.43,56500.0
2010-06-22 13:00:00,22.42,22.43,22.32,22.34,47600.0,22.42,22.43,22.32,22.34,47600.0
2010-06-22 13:30:00,22.35,22.43,22.3,22.38,65300.0,22.35,22.43,22.3,22.38,65300.0
2010-06-22 14:00:00,22.38,22.4,22.34,22.35,46300.0,22.38,22.4,22.34,22.35,46300.0
2010-06-22 14:30:00,22.34,22.37,22.16,22.19,75000.0,22.34,22.37,22.16,22.19,75000.0
2010-06-22 15:00:00,22.19,22.22,22.16,22.16,65400.0,22.19,22.22,22.16,22.16,65400.0
2010-06-22 15:30:00,22.15,22.18,22.05,22.08,151300.0,22.15,22.18,22.05,22.08,151300.0
2010-06-23 09:30:00,22.13,22.25,21.97,22.1,56000.0,22.13,22.25,21.97,22.1,56000.0
2010-06-23 10:00:00,22.09,22.1,21.89,21.94,54000.0,22.09,22.1,21.89,21.94,54000.0
2010-06-23 10:30:00,21.95,22.11,21.95,22.08,81200.0,21.95,22.11,21.95,22.08,81200.0
2010-06-23 11:00:00,22.09,22.09,21.98,22.04,38900.0,22.09,22.09,21.98,22.04,38900.0
2010-06-23 11:30:00,22.04,22.06,21.98,21.99,70100.0,22.04,22.06,21.98,21.99,70100.0
2010-06-23 12:00:00,22.0,22.03,21.96,21.97,37200.0,22.0,22.03,21.96,21.97,37200.0
2010-06-23 12:30:00,21.97,22.06,21.95,22.02,43000.0,21.97,22.06,21.95,22.02,43000.0
2010-06-23 13:00:00,22.03,22.06,21.99,22.01,30600.0,22.03,22.06,21.99,22.01,30600.0
2010-06-23 13:30:00,22.01,22.05,21.98,21.99,71500.0,22.01,22.05,21.98,21.99,71500.0
2010-06-23 14:00:00,22.0,22.05,21.96,22.04,74800.0,22.0,22.05,21.96,22.04,74800.0
2010-06-23 14:30:00,22.04,22.15,21.95,22.0,93100.0,22.04,22.15,21.95,22.0,93100.0
2010-06-23 15:00:00,22.0,22.05,21.91,22.03,112500.0,22.0,22.05,21.91,22.03,112500.0
2010-06-23 15:30:00,22.02,22.07,21.98,22.03,134900.0,22.02,22.07,21.98,22.03,134900.0
2010-06-24 09:30:00,21.89,22.0,21.67,21.67,67600.0,21.89,22.0,21.67,21.67,67600.0
2010-06-24 10:00:00,21.68,21.92,21.68,21.88,94100.0,21.68,21.92,21.68,21.88,94100.0
2010-06-24 10:30:00,21.88,21.91,21.73,21.8,61300.0,21.88,21.91,21.73,21.8,61300.0
2010-06-24 11:00:00,21.8,21.82,21.69,21.8,65700.0,21.8,21.82,21.69,21.8,65700.0
2010-06-24 11:30:00,21.8,21.85,21.77,21.82,96600.0,21.8,21.85,21.77,21.82,96600.0
2010-06-24 12:00:00,21.83,21.88,21.78,21.8,65100.0,21.83,21.88,21.78,21.8,65100.0
2010-06-24 12:30:00,21.8,21.81,21.73,21.79,34300.0,21.8,21.81,21.73,21.79,34300.0
2010-06-24 13:00:00,21.79,21.91,21.77,21.83,47100.0,21.79,21.91,21.77,21.83,47100.0
2010-06-24 13:30:00,21.83,21.94,21.82,21.94,30400.0,21.83,21.94,21.82,21.94,30400.0
2010-06-24 14:00:00,21.94,21.94,21.87,21.91,50400.0,21.94,21.94,21.87,21.91,50400.0
2010-06-24 14:30:00,21.9,21.9,21.74,21.77,45900.0,21.9,21.9,21.74,21.77,45900.0
2010-06-24 15:00:00,21.76,21.8,21.65,21.72,100000.0,21.76,21.8,21.65,21.72,100000.0
2010-06-24 15:30:00,21.73,21.74,21.67,21.69,198200.0,21.73,21.74,21.67,21.69,198200.0
2010-06-25 09:30:00,21.7,21.75,21.58,21.74,92600.0,21.7,21.75,21.58,21.74,92600.0
2010-06-25 10:00:00,21.74,21.85,21.74,21.79,103000.0,21.74,21.85,21.74,21.79,103000.0
2010-06-25 10:30:00,21.8,21.88,21.73,21.76,102600.0,21.8,21.88,21.73,21.76,102600.0
2010-06-25 11:00:00,21.76,21.86,21.76,21.85,71800.0,21.76,21.86,21.76,21.85,71800.0
2010-06-25 11:30:00,21.85,21.9,21.8,21.87,100800.0,21.85,21.9,21.8,21.87,100800.0
2010-06-25 12:00:00,21.87,21.92,21.84,21.88,76000.0,21.87,21.92,21.84,21.88,76000.0
2010-06-25 12:30:00,21.87,21.92,21.8,21.83,88400.0,21.87,21.92,21.8,21.83,88400.0
2010-06-25 13:00:00,21.83,21.97,21.83,21.97,121900.0,21.83,21.97,21.83,21.97,121900.0
2010-06-25 13:30:00,21.97,22.07,21.94,22.0,59900.0,21.97,22.07,21.94,22.0,59900.0
2010-06-25 14:00:00,22.0,22.01,21.9,21.91,55700.0,22.0,22.01,21.9,21.91,55700.0
2010-06-25 14:30:00,21.91,21.98,21.88,21.97,58200.0,21.91,21.98,21.88,21.97,58200.0
2010-06-25 15:00:00,21.97,21.97,21.87,21.91,109800.0,21.97,21.97,21.87,21.91,109800.0
2010-06-25 15:30:00,21.91,21.99,21.79,21.86,289100.0,21.91,21.99,21.79,21.86,289100.0
2010-06-28 09:30:00,21.89,21.97,21.76,21.85,53100.0,21.89,21.97,21.76,21.85,53100.0
2010-06-28 10:00:00,21.85,21.91,21.72,21.91,97000.0,21.85,21.91,21.72,21.91,97000.0
2010-06-28 10:30:00,21.91,22.08,21.89,22.08,78300.0,21.91,22.08,21.89,22.08,78300.0
2010-06-28 11:00:00,22.08,22.13,22.03,22.1,54600.0,22.08,22.13,22.03,22.1,54600.0
2010-06-28 11:30:00,22.1,22.13,22.02,22.04,57100.0,22.1,22.13,22.02,22.04,57100.0
2010-06-28 12:00:00,22.04,22.06,21.96,22.0,61600.0,22.04,22.06,21.96,22.0,61600.0
2010-06-28 12:30:00,22.0,22.02,21.92,22.0,54700.0,22.0,22.02,21.92,22.0,54700.0
2010-06-28 13:00:00,22.0,22.01,21.95,21.98,47600.0,22.0,22.01,21.95,21.98,47600.0
2010-06-28 13:30:00,21.98,21.99,21.93,21.98,83900.0,21.98,21.99,21.93,21.98,83900.0
2010-06-28 14:00:00,21.98,21.98,21.93,21.93,78300.0,21.98,21.98,21.93,21.93,78300.0
2010-06-28 14:30:00,21.93,21.98,21.91,21.98,96200.0,21.93,21.98,21.91,21.98,96200.0
2010-06-28 15:00:00,21.98,22.01,21.93,21.97,120900.0,21.98,22.01,21.93,21.97,120900.0
2010-06-28 15:30:00,21.97,22.04,21.94,21.95,120500.0,21.97,22.04,21.94,21.95,120500.0
2010-06-29 09:30:00,21.68,21.8,21.38,21.48,57300.0,21.68,21.8,21.38,21.48,57300.0
2010-06-29 10:00:00,21.48,21.48,21.29,21.3,74800.0,21.48,21.48,21.29,21.3,74800.0
2010-06-29 10:30:00,21.29,21.5,21.28,21.5,72300.0,21.29,21.5,21.28,21.5,72300.0
2010-06-29 11:00:00,21.49,21.59,21.46,21.49,76600.0,21.49,21.59,21.46,21.49,76600.0
2010-06-29 11:30:00,21.5,21.57,21.48,21.52,88100.0,21.5,21.57,21.48,21.52,88100.0
2010-06-29 12:00:00,21.52,21.59,21.5,21.54,121200.0,21.52,21.59,21.5,21.54,121200.0
2010-06-29 12:30:00,21.53,21.53,21.48,21.5,63600.0,21.53,21.53,21.48,21.5,63600.0
2010-06-29 13:00:00,21.5,21.51,21.42,21.44,51800.0,21.5,21.51,21.42,21.44,51800.0
2010-06-29 13:30:00,21.45,21.45,21.36,21.43,74400.0,21.45,21.45,21.36,21.43,74400.0
2010-06-29 14:00:00,21.43,21.52,21.41,21.46,78100.0,21.43,21.52,21.41,21.46,78100.0
2010-06-29 14:30:00,21.46,21.47,21.37,21.38,98500.0,21.46,21.47,21.37,21.38,98500.0
2010-06-29 15:00:00,21.38,21.45,21.28,21.3,89500.0,21.38,21.45,21.28,21.3,89500.0
2010-06-29 15:30:00,21.3,21.35,21.19,21.29,197800.0,21.3,21.35,21.19,21.29,197800.0
2010-06-30 09:30:00,21.32,21.43,21.2,21.3,77900.0,21.32,21.43,21.2,21.3,77900.0
2010-06-30 10:00:00,21.3,21.35,21.28,21.3,65700.0,21.3,21.35,21.28,21.3,65700.0
2010-06-30 10:30:00,21.3,21.37,21.26,21.28,85600.0,21.3,21.37,21.26,21.28,85600.0
2010-06-30 11:00:00,21.28,21.29,21.21,21.23,126100.0,21.28,21.29,21.21,21.23,126100.0
2010-06-30 11:30:00,21.23,21.28,21.2,21.2,128800.0,21.23,21.28,21.2,21.2,128800.0
2010-06-30 12:00:00,21.21,21.26,21.19,21.22,84700.0,21.21,21.26,21.19,21.22,84700.0
2010-06-30 12:30:00,21.22,21.23,21.13,21.16,62600.0,21.22,21.23,21.13,21.16,62600.0
2010-06-30 13:00:00,21.16,21.17,21.1,21.16,64800.0,21.16,21.17,21.1,21.16,64800.0
2010-06-30 13:30:00,21.16,21.16,21.07,21.1,105800.0,21.16,21.16,21.07,21.1,105800.0
2010-06-30 14:00:00,21.1,21.15,21.05,21.09,73100.0,21.1,21.15,21.05,21.09,73100.0
2010-06-30 14:30:00,21.09,21.13,21.06,21.1,97700.0,21.09,21.13,21.06,21.1,97700.0
2010-06-30 15:00:00,21.09,21.12,21.03,21.05,97500.0,21.09,21.12,21.03,21.05,97500.0
2010-06-30 15:30:00,21.04,21.05,20.85,20.87,229600.0,21.04,21.05,20.85,20.87,229600.0
2010-07-01 09:30:00,20.85,20.86,20.65,20.69,74000.0,20.85,20.86,20.65,20.69,74000.0
2010-07-01 10:00:00,20.65,20.67,20.52,20.53,143700.0,20.65,20.67,20.52,20.53,143700.0
2010-07-01 10:30:00,20.53,20.55,20.36,20.46,123800.0,20.53,20.55,20.36,20.46,123800.0
2010-07-01 11:00:00,20.46,20.65,20.4,20.65,123800.0,20.46,20.65,20.4,20.65,123800.0
2010-07-01 11:30:00,20.65,20.68,20.55,20.55,90400.0,20.65,20.68,20.55,20.55,90400.0
2010-07-01 12:00:00,20.55,20.56,20.46,20.51,88500.0,20.55,20.56,20.46,20.51,88500.0
2010-07-01 12:30:00,20.51,20.72,20.5,20.58,89200.0,20.51,20.72,20.5,20.58,89200.0
2010-07-01 13:00:00,20.59,20.67,20.56,20.58,75200.0,20.59,20.67,20.56,20.58,75200.0
2010-07-01 13:30:00,20.58,20.68,20.58,20.64,92700.0,20.58,20.68,20.58,20.64,92700.0
2010-07-01 14:00:00,20.64,20.71,20.62,20.63,152800.0,20.64,20.71,20.62,20.63,152800.0
2010-07-01 14:30:00,20.64,20.64,20.5,20.58,148600.0,20.64,20.64,20.5,20.58,148600.0
2010-07-01 15:00:00,20.58,20.67,20.55,20.65,155000.0,20.58,20.67,20.55,20.65,155000.0
2010-07-01 15:30:00,20.65,20.69,20.56,20.63,283400.0,20.65,20.69,20.56,20.63,283400.0
2010-07-02 09:30:00,20.75,20.79,20.46,20.55,56000.0,20.75,20.79,20.46,20.55,56000.0
2010-07-02 10:00:00,20.55,20.61,20.47,20.55,51100.0,20.55,20.61,20.47,20.55,51100.0
2010-07-02 10:30:00,20.55,20.59,20.5,20.51,57600.0,20.55,20.59,20.5,20.51,57600.0
2010-07-02 11:00:00,20.52,20.56,20.49,20.49,75800.0,20.52,20.56,20.49,20.49,75800.0
2010-07-02 11:30:00,20.49,20.5,20.41,20.41,50900.0,20.49,20.5,20.41,20.41,50900.0
2010-07-02 12:00:00,20.42,20.5,20.4,20.47,46800.0,20.42,20.5,20.4,20.47,46800.0
2010-07-02 12:30:00,20.47,20.49,20.42,20.44,49800.0,20.47,20.49,20.42,20.44,49800.0
2010-07-02 13:00:00,20.44,20.48,20.37,20.4,60100.0,20.44,20.48,20.37,20.4,60100.0
2010-07-02 13:30:00,20.4,20.47,20.4,20.46,73600.0,20.4,20.47,20.4,20.46,73600.0
2010-07-02 14:00:00,20.46,20.49,20.43,20.47,77100.0,20.46,20.49,20.43,20.47,77100.0
2010-07-02 14:30:00,20.46,20.48,20.42,20.48,52100.0,20.46,20.48,20.42,20.48,52100.0
2010-07-02 15:00:00,20.48,20.52,20.46,20.5,106000.0,20.48,20.52,20.46,20.5,106000.0
2010-07-02 15:30:00,20.5,20.61,20.48,20.5,139700.0,20.5,20.61,20.48,20.5,139700.0
2010-07-06 09:30:00,20.66,20.77,20.57,20.75,121500.0,20.66,20.77,20.57,20.75,121500.0
2010-07-06 10:00:00,20.74,20.85,20.7,20.81,100300.0,20.74,20.85,20.7,20.81,100300.0
2010-07-06 10:30:00,20.8,20.87,20.76,20.76,66500.0,20.8,20.87,20.76,20.76,66500.0
2010-07-06 11:00:00,20.76,20.79,20.72,20.73,76800.0,20.76,20.79,20.72,20.73,76800.0
2010-07-06 11:30:00,20.73,20.78,20.71,20.74,38000.0,20.73,20.78,20.71,20.74,38000.0
2010-07-06 12:00:00,20.73,20.75,20.57,20.58,133900.0,20.73,20.75,20.57,20.58,133900.0
2010-07-06 12:30:00,20.58,20.6,20.51,20.54,60600.0,20.58,20.6,20.51,20.54,60600.0
2010-07-06 13:00:00,20.54,20.56,20.45,20.53,110400.0,20.54,20.56,20.45,20.53,110400.0
2010-07-06 13:30:00,20.52,20.53,20.37,20.39,60400.0,20.52,20.53,20.37,20.39,60400.0
2010-07-06 14:00:00,20.41,20.42,20.29,20.39,111100.0,20.41,20.42,20.29,20.39,111100.0
2010-07-06 14:30:00,20.39,20.43,20.35,20.38,81300.0,20.39,20.43,20.35,20.38,81300.0
2010-07-06 15:00:00,20.39,20.41,20.27,20.36,228100.0,20.39,20.41,20.27,20.36,228100.0
2010-07-06 15:30:00,20.36,20.45,20.33,20.44,300700.0,20.36,20.45,20.33,20.44,300700.0
2010-07-07 09:30:00,21.5,21.6,20.97,20.98,558300.0,21.5,21.6,20.97,20.98,558300.0
2010-07-07 10:00:00,20.98,21.16,20.98,21.04,162900.0,20.98,21.16,20.98,21.04,162900.0
2010-07-07 10:30:00,21.05,21.16,21.03,21.15,135600.0,21.05,21.16,21.03,21.15,135600.0
2010-07-07 11:00:00,21.16,21.2,21.11,21.15,138900.0,21.16,21.2,21.11,21.15,138900.0
2010-07-07 11:30:00,21.16,21.18,21.13,21.17,112000.0,21.16,21.18,21.13,21.17,112000.0
2010-07-07 12:00:00,21.17,21.25,21.15,21.24,121600.0,21.17,21.25,21.15,21.24,121600.0
2010-07-07 12:30:00,21.24,21.26,21.21,21.22,88500.0,21.24,21.26,21.21,21.22,88500.0
2010-07-07 13:00:00,21.22,21.28,21.21,21.28,83100.0,21.22,21.28,21.21,21.28,83100.0
2010-07-07 13:30:00,21.27,21.27,21.19,21.21,74600.0,21.27,21.27,21.19,21.21,74600.0
2010-07-07 14:00:00,21.22,21.28,21.2,21.24,95500.0,21.22,21.28,21.2,21.24,95500.0
2010-07-07 14:30:00,21.23,21.3,21.23,21.3,114800.0,21.23,21.3,21.23,21.3,114800.0
2010-07-07 15:00:00,21.3,21.4,21.28,21.39,223300.0,21.3,21.4,21.28,21.39,223300.0
2010-07-07 15:30:00,21.39,21.57,21.39,21.48,650000.0,21.39,21.57,21.39,21.48,650000.0
2010-07-08 09:30:00,21.63,21.71,21.48,21.57,87100.0,21.63,21.71,21.48,21.57,87100.0
2010-07-08 10:00:00,21.58,21.6,21.5,21.54,93400.0,21.58,21.6,21.5,21.54,93400.0
2010-07-08 10:30:00,21.55,21.56,21.46,21.5,102500.0,21.55,21.56,21.46,21.5,102500.0
2010-07-08 11:00:00,21.49,21.49,21.4,21.41,72400.0,21.49,21.49,21.4,21.41,72400.0
2010-07-08 11:30:00,21.41,21.44,21.26,21.31,82200.0,21.41,21.44,21.26,21.31,82200.0
2010-07-08 12:00:00,21.32,21.37,21.3,21.35,75600.0,21.32,21.37,21.3,21.35,75600.0
2010-07-08 12:30:00,21.34,21.34,21.27,21.29,64600.0,21.34,21.34,21.27,21.29,64600.0
2010-07-08 13:00:00,21.29,21.39,21.28,21.34,61500.0,21.29,21.39,21.28,21.34,61500.0
2010-07-08 13:30:00,21.34,21.44,21.33,21.39,118100.0,21.34,21.44,21.33,21.39,118100.0
2010-07-08 14:00:00,21.39,21.4,21.25,21.33,101800.0,21.39,21.4,21.25,21.33,101800.0
2010-07-08 14:30:00,21.32,21.35,21.27,21.33,85800.0,21.32,21.35,21.27,21.33,85800.0
2010-07-08 15:00:00,21.33,21.4,21.27,21.4,145600.0,21.33,21.4,21.27,21.4,145600.0
2010-07-08 15:30:00,21.4,21.44,21.37,21.41,278100.0,21.4,21.44,21.37,21.41,278100.0
2010-07-09 09:30:00,21.33,21.45,21.22,21.42,83000.0,21.33,21.45,21.22,21.42,83000.0
2010-07-09 10:00:00,21.41,21.48,21.38,21.38,65100.0,21.41,21.48,21.38,21.38,65100.0
2010-07-09 10:30:00,21.38,21.47,21.37,21.41,57500.0,21.38,21.47,21.37,21.41,57500.0
2010-07-09 11:00:00,21.41,21.45,21.37,21.4,79400.0,21.41,21.45,21.37,21.4,79400.0
2010-07-09 11:30:00,21.41,21.46,21.38,21.39,74700.0,21.41,21.46,21.38,21.39,74700.0
2010-07-09 12:00:00,21.39,21.46,21.39,21.46,102500.0,21.39,21.46,21.39,21.46,102500.0
2010-07-09 12:30:00,21.45,21.46,21.4,21.42,52800.0,21.45,21.46,21.4,21.42,52800.0
2010-07-09 13:00:00,21.43,21.44,21.37,21.38,60900.0,21.43,21.44,21.37,21.38,60900.0
2010-07-09 13:30:00,21.38,21.4,21.35,21.38,54900.0,21.38,21.4,21.35,21.38,54900.0
2010-07-09 14:00:00,21.38,21.41,21.37,21.38,47300.0,21.38,21.41,21.37,21.38,47300.0
2010-07-09 14:30:00,21.38,21.43,21.34,21.42,123900.0,21.38,21.43,21.34,21.42,123900.0
2010-07-09 15:00:00,21.41,21.45,21.39,21.39,97900.0,21.41,21.45,21.39,21.39,97900.0
2010-07-09 15:30:00,21.4,21.48,21.39,21.47,149300.0,21.4,21.48,21.39,21.47,149300.0
2010-07-12 09:30:00,21.31,21.61,21.25,21.55,63800.0,21.31,21.61,21.25,21.55,63800.0
2010-07-12 10:00:00,21.56,21.58,21.45,21.45,37600.0,21.56,21.58,21.45,21.45,37600.0
2010-07-12 10:30:00,21.44,21.49,21.38,21.4,57400.0,21.44,21.49,21.38,21.4,57400.0
2010-07-12 11:00:00,21.4,21.42,21.33,21.41,132700.0,21.4,21.42,21.33,21.41,132700.0
2010-07-12 11:30:00,21.41,21.46,21.38,21.45,68800.0,21.41,21.46,21.38,21.45,68800.0
2010-07-12 12:00:00,21.45,21.54,21.45,21.5,41300.0,21.45,21.54,21.45,21.5,41300.0
2010-07-12 12:30:00,21.5,21.55,21.45,21.45,62100.0,21.5,21.55,21.45,21.45,62100.0
2010-07-12 13:00:00,21.44,21.53,21.42,21.53,34800.0,21.44,21.53,21.42,21.53,34800.0
2010-07-12 13:30:00,21.53,21.58,21.52,21.56,38900.0,21.53,21.58,21.52,21.56,38900.0
2010-07-12 14:00:00,21.57,21.57,21.48,21.51,39000.0,21.57,21.57,21.48,21.51,39000.0
2010-07-12 14:30:00,21.5,21.57,21.46,21.53,60500.0,21.5,21.57,21.46,21.53,60500.0
2010-07-12 15:00:00,21.53,21.54,21.48,21.53,73800.0,21.53,21.54,21.48,21.53,73800.0
2010-07-12 15:30:00,21.53,21.56,21.49,21.55,200800.0,21.53,21.56,21.49,21.55,200800.0
2010-07-13 09:30:00,21.68,21.8,21.63,21.69,71600.0,21.68,21.8,21.63,21.69,71600.0
2010-07-13 10:00:00,21.7,21.85,21.7,21.85,56700.0,21.7,21.85,21.7,21.85,56700.0
2010-07-13 10:30:00,21.85,21.85,21.75,21.76,45900.0,21.85,21.85,21.75,21.76,45900.0
2010-07-13 11:00:00,21.76,21.81,21.74,21.79,139100.0,21.76,21.81,21.74,21.79,139100.0
2010-07-13 11:30:00,21.79,21.92,21.79,21.86,52300.0,21.79,21.92,21.79,21.86,52300.0
2010-07-13 12:00:00,21.86,21.91,21.84,21.9,80500.0,21.86,21.91,21.84,21.9,80500.0
2010-07-13 12:30:00,21.9,21.93,21.87,21.88,52100.0,21.9,21.93,21.87,21.88,52100.0
2010-07-13 13:00:00,21.88,21.92,21.85,21.86,76300.0,21.88,21.92,21.85,21.86,76300.0
2010-07-13 13:30:00,21.87,21.9,21.82,21.86,70000.0,21.87,21.9,21.82,21.86,70000.0
2010-07-13 14:00:00,21.86,21.93,21.85,21.87,59900.0,21.86,21.93,21.85,21.87,59900.0
2010-07-13 14:30:00,21.88,21.94,21.88,21.94,66200.0,21.88,21.94,21.88,21.94,66200.0
2010-07-13 15:00:00,21.94,21.98,21.94,21.98,76900.0,21.94,21.98,21.94,21.98,76900.0
2010-07-13 15:30:00,21.98,22.0,21.94,21.97,172200.0,21.98,22.0,21.94,21.97,172200.0
2010-07-14 09:30:00,21.83,21.97,21.79,21.89,125500.0,21.83,21.97,21.79,21.89,125500.0
2010-07-14 10:00:00,21.89,21.96,21.84,21.89,90500.0,21.89,21.96,21.84,21.89,90500.0
2010-07-14 10:30:00,21.9,21.94,21.84,21.88,69600.0,21.9,21.94,21.84,21.88,69600.0
2010-07-14 11:00:00,21.89,21.97,21.85,21.95,89800.0,21.89,21.97,21.85,21.95,89800.0
2010-07-14 11:30:00,21.95,21.98,21.94,21.94,60200.0,21.95,21.98,21.94,21.94,60200.0
2010-07-14 12:00:00,21.94,21.96,21.92,21.95,36700.0,21.94,21.96,21.92,21.95,36700.0
2010-07-14 12:30:00,21.94,21.95,21.91,21.94,31800.0,21.94,21.95,21.91,21.94,31800.0
2010-07-14 13:00:00,21.94,21.95,21.92,21.93,68600.0,21.94,21.95,21.92,21.93,68600.0
2010-07-14 13:30:00,21.94,21.95,21.84,21.87,37400.0,21.94,21.95,21.84,21.87,37400.0
2010-07-14 14:00:00,21.86,21.87,21.76,21.78,85400.0,21.86,21.87,21.76,21.78,85400.0
2010-07-14 14:30:00,21.78,21.87,21.77,21.87,74000.0,21.78,21.87,21.77,21.87,74000.0
2010-07-14 15:00:00,21.88,21.88,21.8,21.81,159300.0,21.88,21.88,21.8,21.81,159300.0
2010-07-14 15:30:00,21.81,21.84,21.73,21.83,149700.0,21.81,21.84,21.73,21.83,149700.0
2010-07-15 09:30:00,21.79,21.89,21.69,21.89,46800.0,21.79,21.89,21.69,21.89,46800.0
2010-07-15 10:00:00,21.88,21.88,21.6,21.65,115000.0,21.88,21.88,21.6,21.65,115000.0
2010-07-15 10:30:00,21.65,21.7,21.63,21.7,32300.0,21.65,21.7,21.63,21.7,32300.0
2010-07-15 11:00:00,21.7,21.75,21.65,21.74,109000.0,21.7,21.75,21.65,21.74,109000.0
2010-07-15 11:30:00,21.74,21.76,21.68,21.73,43400.0,21.74,21.76,21.68,21.73,43400.0
2010-07-15 12:00:00,21.72,21.75,21.66,21.66,39200.0,21.72,21.75,21.66,21.66,39200.0
2010-07-15 12:30:00,21.66,21.7,21.65,21.67,52000.0,21.66,21.7,21.65,21.67,52000.0
2010-07-15 13:00:00,21.66,21.79,21.66,21.76,50900.0,21.66,21.79,21.66,21.76,50900.0
2010-07-15 13:30:00,21.76,21.8,21.73,21.77,32000.0,21.76,21.8,21.73,21.77,32000.0
2010-07-15 14:00:00,21.77,21.82,21.73,21.79,89000.0,21.77,21.82,21.73,21.79,89000.0
2010-07-15 14:30:00,21.79,21.8,21.68,21.68,136800.0,21.79,21.8,21.68,21.68,136800.0
2010-07-15 15:00:00,21.69,21.72,21.64,21.7,125200.0,21.69,21.72,21.64,21.7,125200.0
2010-07-15 15:30:00,21.7,21.82,21.67,21.76,427500.0,21.7,21.82,21.67,21.76,427500.0
2010-07-16 09:30:00,21.64,21.73,21.43,21.44,90600.0,21.64,21.73,21.43,21.44,90600.0
2010-07-16 10:00:00,21.44,21.47,21.32,21.43,81600.0,21.44,21.47,21.32,21.43,81600.0
2010-07-16 10:30:00,21.43,21.47,21.4,21.44,72400.0,21.43,21.47,21.4,21.44,72400.0
2010-07-16 11:00:00,21.44,21.47,21.41,21.46,99500.0,21.44,21.47,21.41,21.46,99500.0
2010-07-16 11:30:00,21.46,21.47,21.41,21.41,81000.0,21.46,21.47,21.41,21.41,81000.0
2010-07-16 12:00:00,21.4,21.43,21.35,21.39,44600.0,21.4,21.43,21.35,21.39,44600.0
2010-07-16 12:30:00,21.38,21.4,21.34,21.35,30200.0,21.38,21.4,21.34,21.35,30200.0
2010-07-16 13:00:00,21.35,21.4,21.32,21.32,60000.0,21.35,21.4,21.32,21.32,60000.0
2010-07-16 13:30:00,21.32,21.4,21.26,21.27,85000.0,21.32,21.4,21.26,21.27,85000.0
2010-07-16 14:00:00,21.27,21.32,21.24,21.28,47000.0,21.27,21.32,21.24,21.28,47000.0
2010-07-16 14:30:00,21.28,21.28,21.21,21.22,76200.0,21.28,21.28,21.21,21.22,76200.0
2010-07-16 15:00:00,21.22,21.26,21.16,21.18,76700.0,21.22,21.26,21.16,21.18,76700.0
2010-07-16 15:30:00,21.18,21.21,21.13,21.13,175500.0,21.18,21.21,21.13,21.13,175500.0
2010-07-19 09:30:00,21.15,21.3,21.15,21.29,71000.0,21.15,21.3,21.15,21.29,71000.0
2010-07-19 10:00:00,21.28,21.35,21.22,21.22,71600.0,21.28,21.35,21.22,21.22,71600.0
2010-07-19 10:30:00,21.22,21.29,21.19,21.29,139900.0,21.22,21.29,21.19,21.29,139900.0
2010-07-19 11:00:00,21.29,21.38,21.29,21.36,42600.0,21.29,21.38,21.29,21.36,42600.0
2010-07-19 11:30:00,21.35,21.36,21.28,21.33,32500.0,21.35,21.36,21.28,21.33,32500.0
2010-07-19 12:00:00,21.34,21.35,21.24,21.35,36400.0,21.34,21.35,21.24,21.35,36400.0
2010-07-19 12:30:00,21.35,21.37,21.31,21.33,21900.0,21.35,21.37,21.31,21.33,21900.0
2010-07-19 13:00:00,21.33,21.35,21.29,21.31,35700.0,21.33,21.35,21.29,21.31,35700.0
2010-07-19 13:30:00,21.32,21.35,21.31,21.32,27300.0,21.32,21.35,21.31,21.32,27300.0
2010-07-19 14:00:00,21.33,21.4,21.29,21.32,119400.0,21.33,21.4,21.29,21.32,119400.0
2010-07-19 14:30:00,21.32,21.39,21.28,21.35,67100.0,21.32,21.39,21.28,21.35,67100.0
2010-07-19 15:00:00,21.34,21.4,21.3,21.31,84100.0,21.34,21.4,21.3,21.31,84100.0
2010-07-19 15:30:00,21.3,21.35,21.28,21.35,167200.0,21.3,21.35,21.28,21.35,167200.0
2010-07-20 09:30:00,21.07,21.09,20.84,20.84,75000.0,21.07,21.09,20.84,20.84,75000.0
2010-07-20 10:00:00,20.85,20.96,20.8,20.91,65500.0,20.85,20.96,20.8,20.91,65500.0
2010-07-20 10:30:00,20.93,21.01,20.9,20.99,48800.0,20.93,21.01,20.9,20.99,48800.0
2010-07-20 11:00:00,20.99,21.13,20.97,21.12,72200.0,20.99,21.13,20.97,21.12,72200.0
2010-07-20 11:30:00,21.13,21.15,21.05,21.08,31300.0,21.13,21.15,21.05,21.08,31300.0
2010-07-20 12:00:00,21.07,21.13,21.05,21.08,27100.0,21.07,21.13,21.05,21.08,27100.0
2010-07-20 12:30:00,21.08,21.14,21.07,21.13,25400.0,21.08,21.14,21.07,21.13,25400.0
2010-07-20 13:00:00,21.14,21.16,21.09,21.13,38900.0,21.14,21.16,21.09,21.13,38900.0
2010-07-20 13:30:00,21.13,21.31,21.13,21.3,65900.0,21.13,21.31,21.13,21.3,65900.0
2010-07-20 14:00:00,21.31,21.34,21.28,21.33,81800.0,21.31,21.34,21.28,21.33,81800.0
2010-07-20 14:30:00,21.33,21.41,21.33,21.36,81000.0,21.33,21.41,21.33,21.36,81000.0
2010-07-20 15:00:00,21.36,21.48,21.36,21.46,74200.0,21.36,21.48,21.36,21.46,74200.0
2010-07-20 15:30:00,21.46,21.57,21.46,21.57,193000.0,21.46,21.57,21.46,21.57,193000.0
2010-07-21 09:30:00,21.7,21.7,21.36,21.45,60100.0,21.7,21.7,21.36,21.45,60100.0
2010-07-21 10:00:00,21.45,21.58,21.38,21.54,91900.0,21.45,21.58,21.38,21.54,91900.0
2010-07-21 10:30:00,21.54,21.57,21.5,21.52,49800.0,21.54,21.57,21.5,21.52,49800.0
2010-07-21 11:00:00,21.51,21.51,21.39,21.44,31700.0,21.51,21.51,21.39,21.44,31700.0
2010-07-21 11:30:00,21.43,21.46,21.35,21.45,45900.0,21.43,21.46,21.35,21.45,45900.0
2010-07-21 12:00:00,21.45,21.49,21.43,21.47,41500.0,21.45,21.49,21.43,21.47,41500.0
2010-07-21 12:30:00,21.48,21.52,21.45,21.46,32100.0,21.48,21.52,21.45,21.46,32100.0
2010-07-21 13:00:00,21.46,21.5,21.45,21.49,21600.0,21.46,21.5,21.45,21.49,21600.0
2010-07-21 13:30:00,21.48,21.58,21.48,21.56,56600.0,21.48,21.58,21.48,21.56,56600.0
2010-07-21 14:00:00,21.56,21.56,21.28,21.33,100900.0,21.56,21.56,21.28,21.33,100900.0
2010-07-21 14:30:00,21.31,21.36,21.17,21.19,58900.0,21.31,21.36,21.17,21.19,58900.0
2010-07-21 15:00:00,21.18,21.31,21.15,21.2,79200.0,21.18,21.31,21.15,21.2,79200.0
2010-07-21 15:30:00,21.19,21.25,21.16,21.17,181700.0,21.19,21.25,21.16,21.17,181700.0
2010-07-22 09:30:00,21.36,21.63,21.33,21.61,38900.0,21.36,21.63,21.33,21.61,38900.0
2010-07-22 10:00:00,21.63,21.79,21.61,21.75,63800.0,21.63,21.79,21.61,21.75,63800.0
2010-07-22 10:30:00,21.74,21.84,21.72,21.73,95900.0,21.74,21.84,21.72,21.73,95900.0
2010-07-22 11:00:00,21.73,21.79,21.71,21.77,47000.0,21.73,21.79,21.71,21.77,47000.0
2010-07-22 11:30:00,21.77,21.78,21.65,21.68,42900.0,21.77,21.78,21.65,21.68,42900.0
2010-07-22 12:00:00,21.68,21.74,21.66,21.73,107600.0,21.68,21.74,21.66,21.73,107600.0
2010-07-22 12:30:00,21.74,21.75,21.7,21.74,41500.0,21.74,21.75,21.7,21.74,41500.0
2010-07-22 13:00:00,21.74,21.8,21.73,21.77,51700.0,21.74,21.8,21.73,21.77,51700.0
2010-07-22 13:30:00,21.77,21.81,21.77,21.8,44700.0,21.77,21.81,21.77,21.8,44700.0
2010-07-22 14:00:00,21.8,21.89,21.8,21.89,54500.0,21.8,21.89,21.8,21.89,54500.0
2010-07-22 14:30:00,21.88,21.89,21.87,21.89,65900.0,21.88,21.89,21.87,21.89,65900.0
2010-07-22 15:00:00,21.9,21.9,21.85,21.9,108900.0,21.9,21.9,21.85,21.9,108900.0
2010-07-22 15:30:00,21.9,21.9,21.78,21.87,172900.0,21.9,21.9,21.78,21.87,172900.0
2010-07-23 09:30:00,21.75,21.86,21.7,21.76,37300.0,21.75,21.86,21.7,21.76,37300.0
2010-07-23 10:00:00,21.73,21.86,21.7,21.85,32200.0,21.73,21.86,21.7,21.85,32200.0
2010-07-23 10:30:00,21.84,21.88,21.81,21.82,47100.0,21.84,21.88,21.81,21.82,47100.0
2010-07-23 11:00:00,21.82,21.87,21.78,21.83,41600.0,21.82,21.87,21.78,21.83,41600.0
2010-07-23 11:30:00,21.83,21.93,21.83,21.88,50100.0,21.83,21.93,21.83,21.88,50100.0
2010-07-23 12:00:00,21.88,21.92,21.76,21.83,94600.0,21.88,21.92,21.76,21.83,94600.0
2010-07-23 12:30:00,21.82,21.87,21.76,21.87,37800.0,21.82,21.87,21.76,21.87,37800.0
2010-07-23 13:00:00,21.87,22.0,21.82,22.0,63200.0,21.87,22.0,21.82,22.0,63200.0
2010-07-23 13:30:00,21.99,22.0,21.94,21.95,79700.0,21.99,22.0,21.94,21.95,79700.0
2010-07-23 14:00:00,21.95,21.99,21.91,21.94,44300.0,21.95,21.99,21.91,21.94,44300.0
2010-07-23 14:30:00,21.94,21.98,21.91,21.95,58900.0,21.94,21.98,21.91,21.95,58900.0
2010-07-23 15:00:00,21.95,21.99,21.93,21.93,95200.0,21.95,21.99,21.93,21.93,95200.0
2010-07-23 15:30:00,21.94,21.99,21.91,21.95,182100.0,21.94,21.99,21.91,21.95,182100.0
2010-07-26 09:30:00,21.92,22.0,21.85,21.97,56100.0,21.92,22.0,21.85,21.97,56100.0
2010-07-26 10:00:00,21.99,22.09,21.95,21.96,85200.0,21.99,22.09,21.95,21.96,85200.0
2010-07-26 10:30:00,21.95,22.02,21.92,21.99,73400.0,21.95,22.02,21.92,21.99,73400.0
2010-07-26 11:00:00,22.0,22.04,21.97,22.02,82800.0,22.0,22.04,21.97,22.02,82800.0
2010-07-26 11:30:00,22.01,22.05,21.99,22.05,67400.0,22.01,22.05,21.99,22.05,67400.0
2010-07-26 12:00:00,22.05,22.08,22.04,22.08,32900.0,22.05,22.08,22.04,22.08,32900.0
2010-07-26 12:30:00,22.07,22.08,22.02,22.04,39600.0,22.07,22.08,22.02,22.04,39600.0
2010-07-26 13:00:00,22.05,22.05,21.97,22.04,50800.0,22.05,22.05,21.97,22.04,50800.0
2010-07-26 13:30:00,22.04,22.06,22.02,22.04,40000.0,22.04,22.06,22.02,22.04,40000.0
2010-07-26 14:00:00,22.04,22.07,22.0,22.01,39000.0,22.04,22.07,22.0,22.01,39000.0
2010-07-26 14:30:00,22.03,22.07,22.01,22.07,53700.0,22.03,22.07,22.01,22.07,53700.0
2010-07-26 15:00:00,22.07,22.1,22.05,22.1,109400.0,22.07,22.1,22.05,22.1,109400.0
2010-07-26 15:30:00,22.1,22.2,22.1,22.2,208600.0,22.1,22.2,22.1,22.2,208600.0
2010-07-27 09:30:00,22.26,22.3,22.14,22.25,70500.0,22.26,22.3,22.14,22.25,70500.0
2010-07-27 10:00:00,22.25,22.35,22.17,22.26,72500.0,22.25,22.35,22.17,22.26,72500.0
2010-07-27 10:30:00,22.26,22.26,22.15,22.17,54800.0,22.26,22.26,22.15,22.17,54800.0
2010-07-27 11:00:00,22.17,22.18,22.09,22.14,72600.0,22.17,22.18,22.09,22.14,72600.0
2010-07-27 11:30:00,22.14,22.18,22.12,22.15,46000.0,22.14,22.18,22.12,22.15,46000.0
2010-07-27 12:00:00,22.17,22.2,22.16,22.19,30400.0,22.17,22.2,22.16,22.19,30400.0
2010-07-27 12:30:00,22.19,22.24,22.16,22.17,30800.0,22.19,22.24,22.16,22.17,30800.0
2010-07-27 13:00:00,22.17,22.19,22.11,22.11,19000.0,22.17,22.19,22.11,22.11,19000.0
2010-07-27 13:30:00,22.11,22.18,22.11,22.17,48100.0,22.11,22.18,22.11,22.17,48100.0
2010-07-27 14:00:00,22.17,22.24,22.15,22.21,50000.0,22.17,22.24,22.15,22.21,50000.0
2010-07-27 14:30:00,22.21,22.22,22.14,22.18,21500.0,22.21,22.22,22.14,22.18,21500.0
2010-07-27 15:00:00,22.18,22.23,22.17,22.21,42400.0,22.18,22.23,22.17,22.21,42400.0
2010-07-27 15:30:00,22.22,22.22,22.13,22.14,135200.0,22.22,22.22,22.13,22.14,135200.0
2010-07-28 09:30:00,22.04,22.22,21.87,22.09,41300.0,22.04,22.22,21.87,22.09,41300.0
2010-07-28 10:00:00,22.08,22.08,21.88,21.93,39200.0,22.08,22.08,21.88,21.93,39200.0
2010-07-28 10:30:00,21.93,21.93,21.88,21.89,40800.0,21.93,21.93,21.88,21.89,40800.0
2010-07-28 11:00:00,21.9,21.94,21.85,21.92,71700.0,21.9,21.94,21.85,21.92,71700.0
2010-07-28 11:30:00,21.92,21.94,21.88,21.93,108000.0,21.92,21.94,21.88,21.93,108000.0
2010-07-28 12:00:00,21.93,21.95,21.86,21.86,51200.0,21.93,21.95,21.86,21.86,51200.0
2010-07-28 12:30:00,21.86,21.89,21.83,21.89,38000.0,21.86,21.89,21.83,21.89,38000.0
2010-07-28 13:00:00,21.89,21.91,21.84,21.84,48100.0,21.89,21.91,21.84,21.84,48100.0
2010-07-28 13:30:00,21.85,21.85,21.8,21.8,30600.0,21.85,21.85,21.8,21.8,30600.0
2010-07-28 14:00:00,21.8,21.83,21.73,21.76,47800.0,21.8,21.83,21.73,21.76,47800.0
2010-07-28 14:30:00,21.76,21.78,21.72,21.73,27300.0,21.76,21.78,21.72,21.73,27300.0
2010-07-28 15:00:00,21.73,21.73,21.65,21.71,61000.0,21.73,21.73,21.65,21.71,61000.0
2010-07-28 15:30:00,21.7,21.76,21.7,21.73,142500.0,21.7,21.76,21.7,21.73,142500.0
2010-07-29 09:30:00,21.84,21.93,21.72,21.77,39300.0,21.84,21.93,21.72,21.77,39300.0
2010-07-29 10:00:00,21.76,21.88,21.7,21.81,89000.0,21.76,21.88,21.7,21.81,89000.0
2010-07-29 10:30:00,21.82,21.97,21.8,21.96,104600.0,21.82,21.97,21.8,21.96,104600.0
2010-07-29 11:00:00,21.96,21.97,21.69,21.71,116900.0,21.96,21.97,21.69,21.71,116900.0
2010-07-29 11:30:00,21.7,21.76,21.61,21.68,91300.0,21.7,21.76,21.61,21.68,91300.0
2010-07-29 12:00:00,21.68,21.78,21.59,21.75,104700.0,21.68,21.78,21.59,21.75,104700.0
2010-07-29 12:30:00,21.74,21.76,21.65,21.75,77300.0,21.74,21.76,21.65,21.75,77300.0
2010-07-29 13:00:00,21.76,21.88,21.75,21.88,112100.0,21.76,21.88,21.75,21.88,112100.0
2010-07-29 13:30:00,21.87,21.93,21.83,21.91,150800.0,21.87,21.93,21.83,21.91,150800.0
2010-07-29 14:00:00,21.91,21.96,21.85,21.96,89800.0,21.91,21.96,21.85,21.96,89800.0
2010-07-29 14:30:00,21.96,22.01,21.93,22.0,161300.0,21.96,22.01,21.93,22.0,161300.0
2010-07-29 15:00:00,21.99,22.01,21.92,21.95,195300.0,21.99,22.01,21.92,21.95,195300.0
2010-07-29 15:30:00,21.95,21.96,21.81,21.82,445500.0,21.95,21.96,21.81,21.82,445500.0
2010-07-30 09:30:00,21.6,21.65,21.45,21.56,61600.0,21.6,21.65,21.45,21.56,61600.0
2010-07-30 10:00:00,21.57,21.76,21.57,21.76,151600.0,21.57,21.76,21.57,21.76,151600.0
2010-07-30 10:30:00,21.76,21.9,21.76,21.82,114400.0,21.76,21.9,21.76,21.82,114400.0
2010-07-30 11:00:00,21.82,21.83,21.73,21.74,62100.0,21.82,21.83,21.73,21.74,62100.0
2010-07-30 11:30:00,21.75,21.83,21.73,21.82,55700.0,21.75,21.83,21.73,21.82,55700.0
2010-07-30 12:00:00,21.83,21.84,21.75,21.78,65500.0,21.83,21.84,21.75,21.78,65500.0
2010-07-30 12:30:00,21.78,21.8,21.75,21.75,51800.0,21.78,21.8,21.75,21.75,51800.0
2010-07-30 13:00:00,21.75,21.79,21.74,21.79,49200.0,21.75,21.79,21.74,21.79,49200.0
2010-07-30 13:30:00,21.78,21.8,21.77,21.77,186900.0,21.78,21.8,21.77,21.77,186900.0
2010-07-30 14:00:00,21.78,21.88,21.77,21.84,70100.0,21.78,21.88,21.77,21.84,70100.0
2010-07-30 14:30:00,21.85,21.86,21.82,21.84,42600.0,21.85,21.86,21.82,21.84,42600.0
2010-07-30 15:00:00,21.84,21.94,21.81,21.89,125100.0,21.84,21.94,21.81,21.89,125100.0
2010-07-30 15:30:00,21.9,21.9,21.8,21.84,268500.0,21.9,21.9,21.8,21.84,268500.0
2010-08-02 09:30:00,22.06,22.16,21.97,22.01,77300.0,22.06,22.16,21.97,22.01,77300.0
2010-08-02 10:00:00,22.01,22.3,22.01,22.3,143900.0,22.01,22.3,22.01,22.3,143900.0
2010-08-02 10:30:00,22.3,22.31,22.2,22.28,85400.0,22.3,22.31,22.2,22.28,85400.0
2010-08-02 11:00:00,22.28,22.3,22.24,22.28,62300.0,22.28,22.3,22.24,22.28,62300.0
2010-08-02 11:30:00,22.28,22.32,22.27,22.3,62000.0,22.28,22.32,22.27,22.3,62000.0
2010-08-02 12:00:00,22.31,22.31,22.22,22.22,30400.0,22.31,22.31,22.22,22.22,30400.0
2010-08-02 12:30:00,22.22,22.24,22.2,22.24,111100.0,22.22,22.24,22.2,22.24,111100.0
2010-08-02 13:00:00,22.23,22.24,22.2,22.24,42700.0,22.23,22.24,22.2,22.24,42700.0
2010-08-02 13:30:00,22.24,22.25,22.23,22.25,28600.0,22.24,22.25,22.23,22.25,28600.0
2010-08-02 14:00:00,22.24,22.28,22.24,22.27,54300.0,22.24,22.28,22.24,22.27,54300.0
2010-08-02 14:30:00,22.27,22.37,22.27,22.37,91000.0,22.27,22.37,22.27,22.37,91000.0
2010-08-02 15:00:00,22.37,22.41,22.36,22.41,95200.0,22.37,22.41,22.36,22.41,95200.0
2010-08-02 15:30:00,22.41,22.43,22.35,22.4,385700.0,22.41,22.43,22.35,22.4,385700.0
2010-08-03 09:30:00,22.26,22.32,22.23,22.28,80500.0,22.26,22.32,22.23,22.28,80500.0
2010-08-03 10:00:00,22.27,22.31,22.22,22.3,104800.0,22.27,22.31,22.22,22.3,104800.0
2010-08-03 10:30:00,22.3,22.32,22.27,22.31,99400.0,22.3,22.32,22.27,22.31,99400.0
2010-08-03 11:00:00,22.31,22.32,22.28,22.29,90600.0,22.31,22.32,22.28,22.29,90600.0
2010-08-03 11:30:00,22.29,22.38,22.29,22.31,51700.0,22.29,22.38,22.29,22.31,51700.0
2010-08-03 12:00:00,22.31,22.32,22.27,22.3,53900.0,22.31,22.32,22.27,22.3,53900.0
2010-08-03 12:30:00,22.29,22.33,22.28,22.3,33700.0,22.29,22.33,22.28,22.3,33700.0
2010-08-03 13:00:00,22.29,22.32,22.27,22.31,32000.0,22.29,22.32,22.27,22.31,32000.0
2010-08-03 13:30:00,22.3,22.36,22.3,22.32,56900.0,22.3,22.36,22.3,22.32,56900.0
2010-08-03 14:00:00,22.32,22.34,22.3,22.34,26600.0,22.32,22.34,22.3,22.34,26600.0
2010-08-03 14:30:00,22.35,22.35,22.28,22.3,33400.0,22.35,22.35,22.28,22.3,33400.0
2010-08-03 15:00:00,22.3,22.32,22.28,22.31,74100.0,22.3,22.32,22.28,22.31,74100.0
2010-08-03 15:30:00,22.3,22.33,22.29,22.31,186300.0,22.3,22.33,22.29,22.31,186300.0
2010-08-04 09:30:00,22.32,22.44,22.27,22.42,27300.0,22.32,22.44,22.27,22.42,27300.0
2010-08-04 10:00:00,22.42,22.46,22.39,22.44,82000.0,22.42,22.46,22.39,22.44,82000.0
2010-08-04 10:30:00,22.44,22.48,22.42,22.46,151900.0,22.44,22.48,22.42,22.46,151900.0
2010-08-04 11:00:00,22.47,22.52,22.44,22.52,54800.0,22.47,22.52,22.44,22.52,54800.0
2010-08-04 11:30:00,22.52,22.56,22.5,22.55,55200.0,22.52,22.56,22.5,22.55,55200.0
2010-08-04 12:00:00,22.55,22.59,22.54,22.58,31900.0,22.55,22.59,22.54,22.58,31900.0
2010-08-04 12:30:00,22.58,22.58,22.55,22.55,36300.0,22.58,22.58,22.55,22.55,36300.0
2010-08-04 13:00:00,22.55,22.57,22.54,22.56,59600.0,22.55,22.57,22.54,22.56,59600.0
2010-08-04 13:30:00,22.56,22.58,22.54,22.58,40700.0,22.56,22.58,22.54,22.58,40700.0
2010-08-04 14:00:00,22.58,22.66,22.58,22.66,85300.0,22.58,22.66,22.58,22.66,85300.0
2010-08-04 14:30:00,22.65,22.65,22.59,22.59,123900.0,22.65,22.65,22.59,22.59,123900.0
2010-08-04 15:00:00,22.59,22.64,22.57,22.64,76300.0,22.59,22.64,22.57,22.64,76300.0
2010-08-04 15:30:00,22.64,22.73,22.59,22.7,305500.0,22.64,22.73,22.59,22.7,305500.0
2010-08-05 09:30:00,22.62,22.7,22.52,22.65,52100.0,22.62,22.7,22.52,22.65,52100.0
2010-08-05 10:00:00,22.66,22.71,22.62,22.68,101700.0,22.66,22.71,22.62,22.68,101700.0
2010-08-05 10:30:00,22.68,22.68,22.57,22.58,92100.0,22.68,22.68,22.57,22.58,92100.0
2010-08-05 11:00:00,22.58,22.67,22.58,22.67,77300.0,22.58,22.67,22.58,22.67,77300.0
2010-08-05 11:30:00,22.67,22.73,22.64,22.68,51400.0,22.67,22.73,22.64,22.68,51400.0
2010-08-05 12:00:00,22.68,22.75,22.68,22.73,51700.0,22.68,22.75,22.68,22.73,51700.0
2010-08-05 12:30:00,22.73,22.79,22.72,22.76,58100.0,22.73,22.79,22.72,22.76,58100.0
2010-08-05 13:00:00,22.76,22.8,22.75,22.79,74300.0,22.76,22.8,22.75,22.79,74300.0
2010-08-05 13:30:00,22.79,22.85,22.78,22.85,74700.0,22.79,22.85,22.78,22.85,74700.0
2010-08-05 14:00:00,22.85,22.88,22.81,22.87,80200.0,22.85,22.88,22.81,22.87,80200.0
2010-08-05 14:30:00,22.87,22.88,22.8,22.8,51900.0,22.87,22.88,22.8,22.8,51900.0
2010-08-05 15:00:00,22.8,22.85,22.75,22.75,124500.0,22.8,22.85,22.75,22.75,124500.0
2010-08-05 15:30:00,22.75,22.81,22.71,22.8,377400.0,22.75,22.81,22.71,22.8,377400.0
2010-08-06 09:30:00,22.54,22.71,22.35,22.69,38400.0,22.54,22.71,22.35,22.69,38400.0
2010-08-06 10:00:00,22.71,22.75,22.66,22.7,77200.0,22.71,22.75,22.66,22.7,77200.0
2010-08-06 10:30:00,22.71,22.72,22.48,22.51,145100.0,22.71,22.72,22.48,22.51,145100.0
2010-08-06 11:00:00,22.51,22.62,22.49,22.6,81300.0,22.51,22.62,22.49,22.6,81300.0
2010-08-06 11:30:00,22.6,22.65,22.57,22.6,42000.0,22.6,22.65,22.57,22.6,42000.0
2010-08-06 12:00:00,22.6,22.6,22.56,22.58,43300.0,22.6,22.6,22.56,22.58,43300.0
2010-08-06 12:30:00,22.57,22.62,22.56,22.6,26600.0,22.57,22.62,22.56,22.6,26600.0
2010-08-06 13:00:00,22.6,22.63,22.58,22.6,31400.0,22.6,22.63,22.58,22.6,31400.0
2010-08-06 13:30:00,22.6,22.64,22.6,22.63,42300.0,22.6,22.64,22.6,22.63,42300.0
2010-08-06 14:00:00,22.62,22.65,22.6,22.61,57600.0,22.62,22.65,22.6,22.61,57600.0
2010-08-06 14:30:00,22.61,22.73,22.61,22.7,88200.0,22.61,22.73,22.61,22.7,88200.0
2010-08-06 15:00:00,22.7,22.77,22.68,22.74,81500.0,22.7,22.77,22.68,22.74,81500.0
2010-08-06 15:30:00,22.74,22.84,22.73,22.84,139800.0,22.74,22.84,22.73,22.84,139800.0
2010-08-09 09:30:00,22.89,22.92,22.78,22.87,57300.0,22.89,22.92,22.78,22.87,57300.0
2010-08-09 10:00:00,22.87,22.95,22.86,22.93,54000.0,22.87,22.95,22.86,22.93,54000.0
2010-08-09 10:30:00,22.93,22.96,22.9,22.95,53700.0,22.93,22.96,22.9,22.95,53700.0
2010-08-09 11:00:00,22.94,22.98,22.93,22.97,34000.0,22.94,22.98,22.93,22.97,34000.0
2010-08-09 11:30:00,22.97,22.98,22.96,22.97,31900.0,22.97,22.98,22.96,22.97,31900.0
2010-08-09 12:00:00,22.97,22.98,22.95,22.96,43800.0,22.97,22.98,22.95,22.96,43800.0
2010-08-09 12:30:00,22.96,22.97,22.89,22.91,110800.0,22.96,22.97,22.89,22.91,110800.0
2010-08-09 13:00:00,22.92,22.95,22.91,22.94,39600.0,22.92,22.95,22.91,22.94,39600.0
2010-08-09 13:30:00,22.94,22.97,22.93,22.93,24800.0,22.94,22.97,22.93,22.93,24800.0
2010-08-09 14:00:00,22.93,22.97,22.93,22.96,34900.0,22.93,22.97,22.93,22.96,34900.0
2010-08-09 14:30:00,22.96,22.99,22.96,22.98,40300.0,22.96,22.99,22.96,22.98,40300.0
2010-08-09 15:00:00,22.98,22.99,22.98,22.99,52600.0,22.98,22.99,22.98,22.99,52600.0
2010-08-09 15:30:00,22.98,23.0,22.98,23.0,155900.0,22.98,23.0,22.98,23.0,155900.0
2010-08-10 09:30:00,22.8,22.86,22.57,22.73,63400.0,22.8,22.86,22.57,22.73,63400.0
2010-08-10 10:00:00,22.71,22.81,22.67,22.81,80100.0,22.71,22.81,22.67,22.81,80100.0
2010-08-10 10:30:00,22.8,22.81,22.7,22.72,52400.0,22.8,22.81,22.7,22.72,52400.0
2010-08-10 11:00:00,22.73,22.84,22.73,22.82,69100.0,22.73,22.84,22.73,22.82,69100.0
2010-08-10 11:30:00,22.82,22.89,22.8,22.81,48900.0,22.82,22.89,22.8,22.81,48900.0
2010-08-10 12:00:00,22.8,22.81,22.77,22.78,27900.0,22.8,22.81,22.77,22.78,27900.0
2010-08-10 12:30:00,22.79,22.79,22.7,22.71,75100.0,22.79,22.79,22.7,22.71,75100.0
2010-08-10 13:00:00,22.71,22.81,22.71,22.75,83600.0,22.71,22.81,22.71,22.75,83600.0
2010-08-10 13:30:00,22.74,22.81,22.73,22.76,84300.0,22.74,22.81,22.73,22.76,84300.0
2010-08-10 14:00:00,22.76,22.92,22.74,22.86,105000.0,22.76,22.92,22.74,22.86,105000.0
2010-08-10 14:30:00,22.88,22.98,22.85,22.87,506400.0,22.88,22.98,22.85,22.87,506400.0
2010-08-10 15:00:00,22.87,22.91,22.72,22.78,213300.0,22.87,22.91,22.72,22.78,213300.0
2010-08-10 15:30:00,22.78,22.81,22.71,22.73,304300.0,22.78,22.81,22.71,22.73,304300.0
2010-08-11 09:30:00,22.4,22.4,22.14,22.19,42000.0,22.4,22.4,22.14,22.19,42000.0
2010-08-11 10:00:00,22.19,22.24,22.16,22.21,70100.0,22.19,22.24,22.16,22.21,70100.0
2010-08-11 10:30:00,22.22,22.22,22.02,22.02,98200.0,22.22,22.22,22.02,22.02,98200.0
2010-08-11 11:00:00,22.03,22.05,21.97,22.0,66800.0,22.03,22.05,21.97,22.0,66800.0
2010-08-11 11:30:00,22.01,22.09,22.0,22.01,49800.0,22.01,22.09,22.0,22.01,49800.0
2010-08-11 12:00:00,22.02,22.06,21.95,21.95,88200.0,22.02,22.06,21.95,21.95,88200.0
2010-08-11 12:30:00,21.96,21.97,21.9,21.97,67200.0,21.96,21.97,21.9,21.97,67200.0
2010-08-11 13:00:00,21.98,22.05,21.97,22.05,82100.0,21.98,22.05,21.97,22.05,82100.0
2010-08-11 13:30:00,22.05,22.12,22.04,22.05,80200.0,22.05,22.12,22.04,22.05,80200.0
2010-08-11 14:00:00,22.05,22.11,22.05,22.08,45000.0,22.05,22.11,22.05,22.08,45000.0
2010-08-11 14:30:00,22.07,22.08,22.02,22.07,87900.0,22.07,22.08,22.02,22.07,87900.0
2010-08-11 15:00:00,22.07,22.11,22.04,22.04,82300.0,22.07,22.11,22.04,22.04,82300.0
2010-08-11 15:30:00,22.04,22.08,21.94,21.98,244100.0,22.04,22.08,21.94,21.98,244100.0
2010-08-12 09:30:00,21.68,21.72,21.49,21.69,52700.0,21.68,21.72,21.49,21.69,52700.0
2010-08-12 10:00:00,21.69,21.72,21.55,21.57,130400.0,21.69,21.72,21.55,21.57,130400.0
2010-08-12 10:30:00,21.57,21.71,21.52,21.63,218700.0,21.57,21.71,21.52,21.63,218700.0
2010-08-12 11:00:00,21.63,21.75,21.62,21.69,156300.0,21.63,21.75,21.62,21.69,156300.0
2010-08-12 11:30:00,21.69,21.71,21.64,21.65,98800.0,21.69,21.71,21.64,21.65,98800.0
2010-08-12 12:00:00,21.65,21.66,21.54,21.56,185100.0,21.65,21.66,21.54,21.56,185100.0
2010-08-12 12:30:00,21.56,21.61,21.54,21.59,129000.0,21.56,21.61,21.54,21.59,129000.0
2010-08-12 13:00:00,21.6,21.61,21.53,21.56,135100.0,21.6,21.61,21.53,21.56,135100.0
2010-08-12 13:30:00,21.57,21.57,21.42,21.46,95400.0,21.57,21.57,21.42,21.46,95400.0
2010-08-12 14:00:00,21.47,21.59,21.45,21.54,156800.0,21.47,21.59,21.45,21.54,156800.0
2010-08-12 14:30:00,21.55,21.57,21.43,21.51,209100.0,21.55,21.57,21.43,21.51,209100.0
2010-08-12 15:00:00,21.51,21.63,21.5,21.57,268600.0,21.51,21.63,21.5,21.57,268600.0
2010-08-12 15:30:00,21.57,21.61,21.5,21.59,300900.0,21.57,21.61,21.5,21.59,300900.0
2010-08-13 09:30:00,21.56,21.75,21.53,21.74,59000.0,21.56,21.75,21.53,21.74,59000.0
2010-08-13 10:00:00,21.72,21.75,21.67,21.71,52800.0,21.72,21.75,21.67,21.71,52800.0
2010-08-13 10:30:00,21.7,21.76,21.67,21.73,53500.0,21.7,21.76,21.67,21.73,53500.0
2010-08-13 11:00:00,21.72,21.74,21.69,21.7,70200.0,21.72,21.74,21.69,21.7,70200.0
2010-08-13 11:30:00,21.71,21.8,21.7,21.77,73800.0,21.71,21.8,21.7,21.77,73800.0
2010-08-13 12:00:00,21.77,21.79,21.75,21.75,39400.0,21.77,21.79,21.75,21.75,39400.0
2010-08-13 12:30:00,21.76,21.78,21.74,21.77,33400.0,21.76,21.78,21.74,21.77,33400.0
2010-08-13 13:00:00,21.77,21.84,21.75,21.81,54800.0,21.77,21.84,21.75,21.81,54800.0
2010-08-13 13:30:00,21.81,21.87,21.81,21.87,53100.0,21.81,21.87,21.81,21.87,53100.0
2010-08-13 14:00:00,21.86,21.88,21.8,21.82,52800.0,21.86,21.88,21.8,21.82,52800.0
2010-08-13 14:30:00,21.82,21.83,21.73,21.75,37400.0,21.82,21.83,21.73,21.75,37400.0
2010-08-13 15:00:00,21.75,21.75,21.7,21.7,45200.0,21.75,21.75,21.7,21.7,45200.0
2010-08-13 15:30:00,21.7,21.81,21.61,21.65,234200.0,21.7,21.81,21.61,21.65,234200.0
2010-08-16 09:30:00,21.54,21.62,21.35,21.58,76600.0,21.54,21.62,21.35,21.58,76600.0
2010-08-16 10:00:00,21.57,21.82,21.57,21.81,93600.0,21.57,21.82,21.57,21.81,93600.0
2010-08-16 10:30:00,21.82,21.84,21.76,21.8,35400.0,21.82,21.84,21.76,21.8,35400.0
2010-08-16 11:00:00,21.78,21.79,21.72,21.75,38900.0,21.78,21.79,21.72,21.75,38900.0
2010-08-16 11:30:00,21.75,21.84,21.75,21.84,52000.0,21.75,21.84,21.75,21.84,52000.0
2010-08-16 12:00:00,21.83,21.85,21.81,21.85,21500.0,21.83,21.85,21.81,21.85,21500.0
2010-08-16 12:30:00,21.85,21.89,21.83,21.85,34100.0,21.85,21.89,21.83,21.85,34100.0
2010-08-16 13:00:00,21.85,21.87,21.78,21.8,21600.0,21.85,21.87,21.78,21.8,21600.0
2010-08-16 13:30:00,21.8,21.84,21.76,21.78,37500.0,21.8,21.84,21.76,21.78,37500.0
2010-08-16 14:00:00,21.78,21.82,21.76,21.8,45700.0,21.78,21.82,21.76,21.8,45700.0
2010-08-16 14:30:00,21.81,21.81,21.7,21.72,53300.0,21.81,21.81,21.7,21.72,53300.0
2010-08-16 15:00:00,21.71,21.73,21.68,21.72,62000.0,21.71,21.73,21.68,21.72,62000.0
2010-08-16 15:30:00,21.73,21.8,21.71,21.76,120500.0,21.73,21.8,21.71,21.76,120500.0
2010-08-17 09:30:00,21.89,22.09,21.83,22.08,58100.0,21.89,22.09,21.83,22.08,58100.0
2010-08-17 10:00:00,22.07,22.16,22.07,22.13,90100.0,22.07,22.16,22.07,22.13,90100.0
2010-08-17 10:30:00,22.13,22.31,22.13,22.28,77700.0,22.13,22.31,22.13,22.28,77700.0
2010-08-17 11:00:00,22.28,22.4,22.27,22.34,69700.0,22.28,22.4,22.27,22.34,69700.0
2010-08-17 11:30:00,22.34,22.4,22.32,22.32,47900.0,22.34,22.4,22.32,22.32,47900.0
2010-08-17 12:00:00,22.32,22.33,22.2,22.2,36500.0,22.32,22.33,22.2,22.2,36500.0
2010-08-17 12:30:00,22.21,22.22,22.16,22.17,50100.0,22.21,22.22,22.16,22.17,50100.0
2010-08-17 13:00:00,22.17,22.27,22.14,22.23,39200.0,22.17,22.27,22.14,22.23,39200.0
2010-08-17 13:30:00,22.24,22.28,22.23,22.23,37400.0,22.24,22.28,22.23,22.23,37400.0
2010-08-17 14:00:00,22.23,22.28,22.21,22.26,30300.0,22.23,22.28,22.21,22.26,30300.0
2010-08-17 14:30:00,22.27,22.27,22.19,22.2,40400.0,22.27,22.27,22.19,22.2,40400.0
2010-08-17 15:00:00,22.22,22.24,22.17,22.24,55100.0,22.22,22.24,22.17,22.24,55100.0
2010-08-17 15:30:00,22.23,22.24,22.08,22.08,142700.0,22.23,22.24,22.08,22.08,142700.0
2010-08-18 09:30:00,22.11,22.27,21.81,22.26,87900.0,22.11,22.27,21.81,22.26,87900.0
2010-08-18 10:00:00,22.27,22.38,22.1,22.11,86900.0,22.27,22.38,22.1,22.11,86900.0
2010-08-18 10:30:00,22.11,22.22,22.11,22.22,69100.0,22.11,22.22,22.11,22.22,69100.0
2010-08-18 11:00:00,22.22,22.32,22.22,22.27,45900.0,22.22,22.32,22.22,22.27,45900.0
2010-08-18 11:30:00,22.27,22.36,22.25,22.34,42200.0,22.27,22.36,22.25,22.34,42200.0
2010-08-18 12:00:00,22.34,22.36,22.32,22.35,33200.0,22.34,22.36,22.32,22.35,33200.0
2010-08-18 12:30:00,22.35,22.44,22.32,22.43,45100.0,22.35,22.44,22.32,22.43,45100.0
2010-08-18 13:00:00,22.43,22.5,22.4,22.43,64100.0,22.43,22.5,22.4,22.43,64100.0
2010-08-18 13:30:00,22.43,22.5,22.41,22.49,33600.0,22.43,22.5,22.41,22.49,33600.0
2010-08-18 14:00:00,22.49,22.5,22.44,22.49,50100.0,22.49,22.5,22.44,22.49,50100.0
2010-08-18 14:30:00,22.49,22.5,22.47,22.48,56600.0,22.49,22.5,22.47,22.48,56600.0
2010-08-18 15:00:00,22.48,22.49,22.33,22.34,80800.0,22.48,22.49,22.33,22.34,80800.0
2010-08-18 15:30:00,22.34,22.4,22.28,22.28,198600.0,22.34,22.4,22.28,22.28,198600.0
2010-08-19 09:30:00,22.27,22.94,22.25,22.93,194900.0,22.27,22.94,22.25,22.93,194900.0
2010-08-19 10:00:00,22.92,22.92,22.71,22.73,106200.0,22.92,22.92,22.71,22.73,106200.0
2010-08-19 10:30:00,22.72,22.9,22.69,22.86,124500.0,22.72,22.9,22.69,22.86,124500.0
2010-08-19 11:00:00,22.86,22.92,22.83,22.86,61600.0,22.86,22.92,22.83,22.86,61600.0
2010-08-19 11:30:00,22.86,22.86,22.73,22.77,62100.0,22.86,22.86,22.73,22.77,62100.0
2010-08-19 12:00:00,22.77,22.85,22.72,22.79,62100.0,22.77,22.85,22.72,22.79,62100.0
2010-08-19 12:30:00,22.79,22.79,22.73,22.75,35900.0,22.79,22.79,22.73,22.75,35900.0
2010-08-19 13:00:00,22.75,22.93,22.75,22.91,113500.0,22.75,22.93,22.75,22.91,113500.0
2010-08-19 13:30:00,22.9,22.91,22.78,22.79,59400.0,22.9,22.91,22.78,22.79,59400.0
2010-08-19 14:00:00,22.79,22.91,22.78,22.9,67500.0,22.79,22.91,22.78,22.9,67500.0
2010-08-19 14:30:00,22.91,22.95,22.89,22.95,125000.0,22.91,22.95,22.89,22.95,125000.0
2010-08-19 15:00:00,22.95,23.1,22.93,23.08,315900.0,22.95,23.1,22.93,23.08,315900.0
2010-08-19 15:30:00,23.08,23.15,23.04,23.06,475900.0,23.08,23.15,23.04,23.06,475900.0
2010-08-20 09:30:00,22.91,23.08,22.76,23.06,117500.0,22.91,23.08,22.76,23.06,117500.0
2010-08-20 10:00:00,23.06,23.11,22.99,23.04,116200.0,23.06,23.11,22.99,23.04,116200.0
2010-08-20 10:30:00,23.06,23.07,22.99,23.01,110300.0,23.06,23.07,22.99,23.01,110300.0
2010-08-20 11:00:00,23.01,23.01,22.87,22.9,86200.0,23.01,23.01,22.87,22.9,86200.0
2010-08-20 11:30:00,22.91,22.91,22.74,22.75,87500.0,22.91,22.91,22.74,22.75,87500.0
2010-08-20 12:00:00,22.75,22.9,22.75,22.9,64400.0,22.75,22.9,22.75,22.9,64400.0
2010-08-20 12:30:00,22.9,22.91,22.85,22.86,49500.0,22.9,22.91,22.85,22.86,49500.0
2010-08-20 13:00:00,22.87,22.9,22.81,22.85,111100.0,22.87,22.9,22.81,22.85,111100.0
2010-08-20 13:30:00,22.85,22.9,22.85,22.88,48900.0,22.85,22.9,22.85,22.88,48900.0
2010-08-20 14:00:00,22.89,22.97,22.89,22.96,65200.0,22.89,22.97,22.89,22.96,65200.0
2010-08-20 14:30:00,22.96,23.09,22.96,23.08,114900.0,22.96,23.09,22.96,23.08,114900.0
2010-08-20 15:00:00,23.08,23.08,22.99,23.02,158500.0,23.08,23.08,22.99,23.02,158500.0
2010-08-20 15:30:00,23.02,23.11,23.01,23.11,243300.0,23.02,23.11,23.01,23.11,243300.0
2010-08-23 09:30:00,23.07,23.15,23.06,23.08,159900.0,23.07,23.15,23.06,23.08,159900.0
2010-08-23 10:00:00,23.09,23.1,22.99,23.0,121400.0,23.09,23.1,22.99,23.0,121400.0
2010-08-23 10:30:00,23.0,23.07,22.99,23.0,139400.0,23.0,23.07,22.99,23.0,139400.0
2010-08-23 11:00:00,23.0,23.03,22.95,23.0,203300.0,23.0,23.03,22.95,23.0,203300.0
2010-08-23 11:30:00,23.0,23.02,22.99,23.01,67700.0,23.0,23.02,22.99,23.01,67700.0
2010-08-23 12:00:00,23.01,23.07,23.0,23.05,66300.0,23.01,23.07,23.0,23.05,66300.0
2010-08-23 12:30:00,23.04,23.08,23.01,23.07,49100.0,23.04,23.08,23.01,23.07,49100.0
2010-08-23 13:00:00,23.07,23.14,23.03,23.13,78200.0,23.07,23.14,23.03,23.13,78200.0
2010-08-23 13:30:00,23.14,23.15,23.06,23.12,79600.0,23.14,23.15,23.06,23.12,79600.0
2010-08-23 14:00:00,23.11,23.21,23.11,23.17,89600.0,23.11,23.21,23.11,23.17,89600.0
2010-08-23 14:30:00,23.16,23.21,23.12,23.15,82600.0,23.16,23.21,23.12,23.15,82600.0
2010-08-23 15:00:00,23.16,23.16,23.08,23.11,106000.0,23.16,23.16,23.08,23.11,106000.0
2010-08-23 15:30:00,23.11,23.16,23.07,23.13,276600.0,23.11,23.16,23.07,23.13,276600.0
2010-08-24 09:30:00,22.9,22.92,22.69,22.7,153700.0,22.9,22.92,22.69,22.7,153700.0
2010-08-24 10:00:00,22.7,22.84,22.64,22.84,172900.0,22.7,22.84,22.64,22.84,172900.0
2010-08-24 10:30:00,22.84,22.91,22.81,22.88,173000.0,22.84,22.91,22.81,22.88,173000.0
2010-08-24 11:00:00,22.88,22.96,22.87,22.95,92800.0,22.88,22.96,22.87,22.95,92800.0
2010-08-24 11:30:00,22.95,23.0,22.94,22.95,138400.0,22.95,23.0,22.94,22.95,138400.0
2010-08-24 12:00:00,22.94,23.0,22.93,22.95,99200.0,22.94,23.0,22.93,22.95,99200.0
2010-08-24 12:30:00,22.96,23.01,22.96,22.99,43300.0,22.96,23.01,22.96,22.99,43300.0
2010-08-24 13:00:00,22.98,22.98,22.9,22.92,105700.0,22.98,22.98,22.9,22.92,105700.0
2010-08-24 13:30:00,22.93,22.93,22.8,22.86,83200.0,22.93,22.93,22.8,22.86,83200.0
2010-08-24 14:00:00,22.85,22.94,22.85,22.9,61700.0,22.85,22.94,22.85,22.9,61700.0
2010-08-24 14:30:00,22.9,23.0,22.88,22.98,79700.0,22.9,23.0,22.88,22.98,79700.0
2010-08-24 15:00:00,22.98,23.01,22.94,22.95,103500.0,22.98,23.01,22.94,22.95,103500.0
2010-08-24 15:30:00,22.95,22.99,22.9,22.9,193300.0,22.95,22.99,22.9,22.9,193300.0
2010-08-25 09:30:00,22.71,22.84,22.66,22.76,90300.0,22.71,22.84,22.66,22.76,90300.0
2010-08-25 10:00:00,22.76,22.85,22.72,22.8,103400.0,22.76,22.85,22.72,22.8,103400.0
2010-08-25 10:30:00,22.8,22.83,22.75,22.83,149800.0,22.8,22.83,22.75,22.83,149800.0
2010-08-25 11:00:00,22.82,22.97,22.74,22.97,91300.0,22.82,22.97,22.74,22.97,91300.0
2010-08-25 11:30:00,22.95,22.97,22.88,22.9,83200.0,22.95,22.97,22.88,22.9,83200.0
2010-08-25 12:00:00,22.89,22.91,22.85,22.85,58300.0,22.89,22.91,22.85,22.85,58300.0
2010-08-25 12:30:00,22.86,22.88,22.82,22.85,103300.0,22.86,22.88,22.82,22.85,103300.0
2010-08-25 13:00:00,22.85,22.87,22.82,22.83,43200.0,22.85,22.87,22.82,22.83,43200.0
2010-08-25 13:30:00,22.82,22.9,22.82,22.88,92800.0,22.82,22.9,22.82,22.88,92800.0
2010-08-25 14:00:00,22.88,22.93,22.86,22.89,168600.0,22.88,22.93,22.86,22.89,168600.0
2010-08-25 14:30:00,22.9,22.94,22.88,22.91,155300.0,22.9,22.94,22.88,22.91,155300.0
2010-08-25 15:00:00,22.91,22.93,22.86,22.88,110500.0,22.91,22.93,22.86,22.88,110500.0
2010-08-25 15:30:00,22.88,22.93,22.85,22.88,291600.0,22.88,22.93,22.85,22.88,291600.0
2010-08-26 09:30:00,22.94,22.96,22.81,22.9,37600.0,22.94,22.96,22.81,22.9,37600.0
2010-08-26 10:00:00,22.9,22.91,22.8,22.83,58400.0,22.9,22.91,22.8,22.83,58400.0
2010-08-26 10:30:00,22.85,22.89,22.8,22.85,88800.0,22.85,22.89,22.8,22.85,88800.0
2010-08-26 11:00:00,22.87,22.87,22.8,22.85,88000.0,22.87,22.87,22.8,22.85,88000.0
2010-08-26 11:30:00,22.86,22.87,22.82,22.86,66500.0,22.86,22.87,22.82,22.86,66500.0
2010-08-26 12:00:00,22.86,22.87,22.84,22.85,71100.0,22.86,22.87,22.84,22.85,71100.0
2010-08-26 12:30:00,22.85,22.9,22.85,22.89,39500.0,22.85,22.9,22.85,22.89,39500.0
2010-08-26 13:00:00,22.89,22.89,22.83,22.86,40200.0,22.89,22.89,22.83,22.86,40200.0
2010-08-26 13:30:00,22.86,22.87,22.83,22.87,50100.0,22.86,22.87,22.83,22.87,50100.0
2010-08-26 14:00:00,22.86,22.87,22.79,22.82,88300.0,22.86,22.87,22.79,22.82,88300.0
2010-08-26 14:30:00,22.82,22.85,22.78,22.78,94000.0,22.82,22.85,22.78,22.78,94000.0
2010-08-26 15:00:00,22.79,22.86,22.76,22.84,171900.0,22.79,22.86,22.76,22.84,171900.0
2010-08-26 15:30:00,22.84,22.9,22.81,22.84,172800.0,22.84,22.9,22.81,22.84,172800.0
2010-08-27 09:30:00,22.95,22.95,22.7,22.7,47300.0,22.95,22.95,22.7,22.7,47300.0
2010-08-27 10:00:00,22.72,22.84,22.63,22.8,170300.0,22.72,22.84,22.63,22.8,170300.0
2010-08-27 10:30:00,22.8,22.88,22.75,22.81,69100.0,22.8,22.88,22.75,22.81,69100.0
2010-08-27 11:00:00,22.81,22.99,22.81,22.98,77300.0,22.81,22.99,22.81,22.98,77300.0
2010-08-27 11:30:00,22.98,22.99,22.86,22.89,77100.0,22.98,22.99,22.86,22.89,77100.0
2010-08-27 12:00:00,22.89,22.95,22.84,22.92,67800.0,22.89,22.95,22.84,22.92,67800.0
2010-08-27 12:30:00,22.93,22.97,22.87,22.88,48900.0,22.93,22.97,22.87,22.88,48900.0
2010-08-27 13:00:00,22.89,22.99,22.89,22.99,39800.0,22.89,22.99,22.89,22.99,39800.0
2010-08-27 13:30:00,22.99,23.0,22.96,23.0,68800.0,22.99,23.0,22.96,23.0,68800.0
2010-08-27 14:00:00,23.0,23.02,22.97,23.0,69400.0,23.0,23.02,22.97,23.0,69400.0
2010-08-27 14:30:00,23.0,23.04,22.99,23.02,107600.0,23.0,23.04,22.99,23.02,107600.0
2010-08-27 15:00:00,23.03,23.1,23.01,23.1,101900.0,23.03,23.1,23.01,23.1,101900.0
2010-08-27 15:30:00,23.1,23.1,23.03,23.08,125500.0,23.1,23.1,23.03,23.08,125500.0
2010-08-30 09:30:00,22.93,23.13,22.86,23.13,44500.0,22.93,23.13,22.86,23.13,44500.0
2010-08-30 10:00:00,23.14,23.15,23.05,23.09,40000.0,23.14,23.15,23.05,23.09,40000.0
2010-08-30 10:30:00,23.08,23.15,23.04,23.11,30500.0,23.08,23.15,23.04,23.11,30500.0
2010-08-30 11:00:00,23.11,23.14,23.07,23.13,36700.0,23.11,23.14,23.07,23.13,36700.0
2010-08-30 11:30:00,23.13,23.14,23.05,23.07,49500.0,23.13,23.14,23.05,23.07,49500.0
2010-08-30 12:00:00,23.06,23.09,23.04,23.06,31100.0,23.06,23.09,23.04,23.06,31100.0
2010-08-30 12:30:00,23.06,23.14,23.05,23.07,42800.0,23.06,23.14,23.05,23.07,42800.0
2010-08-30 13:00:00,23.07,23.09,22.97,22.99,47600.0,23.07,23.09,22.97,22.99,47600.0
2010-08-30 13:30:00,22.99,23.04,22.98,23.01,31600.0,22.99,23.04,22.98,23.01,31600.0
2010-08-30 14:00:00,23.01,23.05,22.94,23.0,66500.0,23.01,23.05,22.94,23.0,66500.0
2010-08-30 14:30:00,22.99,23.03,22.97,23.0,61600.0,22.99,23.03,22.97,23.0,61600.0
2010-08-30 15:00:00,23.01,23.03,22.96,22.99,136800.0,23.01,23.03,22.96,22.99,136800.0
2010-08-30 15:30:00,22.98,23.02,22.94,22.96,198200.0,22.98,23.02,22.94,22.96,198200.0
2010-08-31 09:30:00,22.8,22.94,22.64,22.77,82800.0,22.8,22.94,22.64,22.77,82800.0
2010-08-31 10:00:00,22.77,22.96,22.76,22.85,72500.0,22.77,22.96,22.76,22.85,72500.0
2010-08-31 10:30:00,22.86,22.87,22.74,22.79,105500.0,22.86,22.87,22.74,22.79,105500.0
2010-08-31 11:00:00,22.8,22.89,22.75,22.89,76100.0,22.8,22.89,22.75,22.89,76100.0
2010-08-31 11:30:00,22.88,22.96,22.86,22.9,69100.0,22.88,22.96,22.86,22.9,69100.0
2010-08-31 12:00:00,22.91,22.93,22.88,22.9,47000.0,22.91,22.93,22.88,22.9,47000.0
2010-08-31 12:30:00,22.91,22.94,22.86,22.86,47000.0,22.91,22.94,22.86,22.86,47000.0
2010-08-31 13:00:00,22.86,22.94,22.84,22.94,58200.0,22.86,22.94,22.84,22.94,58200.0
2010-08-31 13:30:00,22.94,22.95,22.89,22.91,56400.0,22.94,22.95,22.89,22.91,56400.0
2010-08-31 14:00:00,22.91,22.94,22.86,22.9,92300.0,22.91,22.94,22.86,22.9,92300.0
2010-08-31 14:30:00,22.91,22.91,22.77,22.78,86800.0,22.91,22.91,22.77,22.78,86800.0
2010-08-31 15:00:00,22.78,22.82,22.73,22.79,127100.0,22.78,22.82,22.73,22.79,127100.0
2010-08-31 15:30:00,22.79,22.95,22.79,22.87,352300.0,22.79,22.95,22.79,22.87,352300.0
2010-09-01 09:30:00,23.0,23.11,22.99,23.1,180800.0,23.0,23.11,22.99,23.1,180800.0
2010-09-01 10:00:00,23.11,23.25,23.08,23.19,153400.0,23.11,23.25,23.08,23.19,153400.0
2010-09-01 10:30:00,23.2,23.25,23.19,23.22,134900.0,23.2,23.25,23.19,23.22,134900.0
2010-09-01 11:00:00,23.22,23.25,23.12,23.12,80300.0,23.22,23.25,23.12,23.12,80300.0
2010-09-01 11:30:00,23.13,23.16,23.1,23.1,72500.0,23.13,23.16,23.1,23.1,72500.0
2010-09-01 12:00:00,23.1,23.13,23.09,23.1,101700.0,23.1,23.13,23.09,23.1,101700.0
2010-09-01 12:30:00,23.11,23.13,23.09,23.1,60200.0,23.11,23.13,23.09,23.1,60200.0
2010-09-01 13:00:00,23.11,23.14,23.03,23.03,122700.0,23.11,23.14,23.03,23.03,122700.0
2010-09-01 13:30:00,23.04,23.05,22.98,23.0,117400.0,23.04,23.05,22.98,23.0,117400.0
2010-09-01 14:00:00,23.0,23.07,22.99,23.06,118900.0,23.0,23.07,22.99,23.06,118900.0
2010-09-01 14:30:00,23.07,23.1,23.07,23.1,121200.0,23.07,23.1,23.07,23.1,121200.0
2010-09-01 15:00:00,23.1,23.12,23.07,23.09,125500.0,23.1,23.12,23.07,23.09,125500.0
2010-09-01 15:30:00,23.08,23.12,23.07,23.09,271000.0,23.08,23.12,23.07,23.09,271000.0
2010-09-02 09:30:00,23.04,23.19,22.95,23.17,131500.0,23.04,23.19,22.95,23.17,131500.0
2010-09-02 10:00:00,23.17,23.21,23.1,23.21,126200.0,23.17,23.21,23.1,23.21,126200.0
2010-09-02 10:30:00,23.21,23.28,23.21,23.27,98900.0,23.21,23.28,23.21,23.27,98900.0
2010-09-02 11:00:00,23.28,23.3,23.19,23.26,91900.0,23.28,23.3,23.19,23.26,91900.0
2010-09-02 11:30:00,23.26,23.3,23.23,23.25,62100.0,23.26,23.3,23.23,23.25,62100.0
2010-09-02 12:00:00,23.24,23.31,23.23,23.31,68800.0,23.24,23.31,23.23,23.31,68800.0
2010-09-02 12:30:00,23.3,23.34,23.29,23.31,61200.0,23.3,23.34,23.29,23.31,61200.0
2010-09-02 13:00:00,23.3,23.33,23.29,23.32,56400.0,23.3,23.33,23.29,23.32,56400.0
2010-09-02 13:30:00,23.32,23.33,23.29,23.32,59800.0,23.32,23.33,23.29,23.32,59800.0
2010-09-02 14:00:00,23.32,23.35,23.27,23.27,77000.0,23.32,23.35,23.27,23.27,77000.0
2010-09-02 14:30:00,23.28,23.32,23.27,23.3,52300.0,23.28,23.32,23.27,23.3,52300.0
2010-09-02 15:00:00,23.3,23.33,23.27,23.31,72600.0,23.3,23.33,23.27,23.31,72600.0
2010-09-02 15:30:00,23.31,23.35,23.3,23.35,159100.0,23.31,23.35,23.3,23.35,159100.0
2010-09-03 09:30:00,23.5,23.52,23.43,23.46,146400.0,23.5,23.52,23.43,23.46,146400.0
2010-09-03 10:00:00,23.45,23.48,23.33,23.39,87500.0,23.45,23.48,23.33,23.39,87500.0
2010-09-03 10:30:00,23.39,23.43,23.36,23.4,55300.0,23.39,23.43,23.36,23.4,55300.0
2010-09-03 11:00:00,23.4,23.4,23.34,23.35,64800.0,23.4,23.4,23.34,23.35,64800.0
2010-09-03 11:30:00,23.35,23.47,23.35,23.45,71000.0,23.35,23.47,23.35,23.45,71000.0
2010-09-03 12:00:00,23.44,23.48,23.42,23.48,73800.0,23.44,23.48,23.42,23.48,73800.0
2010-09-03 12:30:00,23.47,23.54,23.46,23.54,61300.0,23.47,23.54,23.46,23.54,61300.0
2010-09-03 13:00:00,23.54,23.57,23.52,23.54,64200.0,23.54,23.57,23.52,23.54,64200.0
2010-09-03 13:30:00,23.54,23.6,23.53,23.59,37900.0,23.54,23.6,23.53,23.59,37900.0
2010-09-03 14:00:00,23.59,23.65,23.58,23.65,66300.0,23.59,23.65,23.58,23.65,66300.0
2010-09-03 14:30:00,23.64,23.67,23.57,23.59,75800.0,23.64,23.67,23.57,23.59,75800.0
2010-09-03 15:00:00,23.59,23.65,23.59,23.64,58800.0,23.59,23.65,23.59,23.64,58800.0
2010-09-03 15:30:00,23.63,23.7,23.62,23.69,162300.0,23.63,23.7,23.62,23.69,162300.0
2010-09-07 09:30:00,23.53,23.7,23.53,23.55,70700.0,23.53,23.7,23.53,23.55,70700.0
2010-09-07 10:00:00,23.55,23.62,23.53,23.59,76200.0,23.55,23.62,23.53,23.59,76200.0
2010-09-07 10:30:00,23.6,23.67,23.59,23.66,64700.0,23.6,23.67,23.59,23.66,64700.0
2010-09-07 11:00:00,23.66,23.69,23.62,23.64,97800.0,23.66,23.69,23.62,23.64,97800.0
2010-09-07 11:30:00,23.65,23.68,23.51,23.54,91700.0,23.65,23.68,23.51,23.54,91700.0
2010-09-07 12:00:00,23.54,23.55,23.51,23.52,27000.0,23.54,23.55,23.51,23.52,27000.0
2010-09-07 12:30:00,23.51,23.53,23.47,23.52,43900.0,23.51,23.53,23.47,23.52,43900.0
2010-09-07 13:00:00,23.52,23.56,23.5,23.53,48600.0,23.52,23.56,23.5,23.53,48600.0
2010-09-07 13:30:00,23.52,23.54,23.49,23.53,73700.0,23.52,23.54,23.49,23.53,73700.0
2010-09-07 14:00:00,23.53,23.6,23.5,23.57,70100.0,23.53,23.6,23.5,23.57,70100.0
2010-09-07 14:30:00,23.57,23.59,23.52,23.52,53800.0,23.57,23.59,23.52,23.52,53800.0
2010-09-07 15:00:00,23.52,23.54,23.49,23.5,117800.0,23.52,23.54,23.49,23.5,117800.0
2010-09-07 15:30:00,23.49,23.54,23.45,23.48,174100.0,23.49,23.54,23.45,23.48,174100.0
2010-09-08 09:30:00,23.42,23.56,23.42,23.55,51500.0,23.42,23.56,23.42,23.55,51500.0
2010-09-08 10:00:00,23.56,23.6,23.52,23.56,71700.0,23.56,23.6,23.52,23.56,71700.0
2010-09-08 10:30:00,23.56,23.67,23.56,23.66,35000.0,23.56,23.67,23.56,23.66,35000.0
2010-09-08 11:00:00,23.66,23.69,23.63,23.67,51300.0,23.66,23.69,23.63,23.67,51300.0
2010-09-08 11:30:00,23.67,23.69,23.65,23.68,21200.0,23.67,23.69,23.65,23.68,21200.0
2010-09-08 12:00:00,23.68,23.69,23.65,23.69,21300.0,23.68,23.69,23.65,23.69,21300.0
2010-09-08 12:30:00,23.69,23.7,23.69,23.7,27300.0,23.69,23.7,23.69,23.7,27300.0
2010-09-08 13:00:00,23.7,23.75,23.69,23.74,46200.0,23.7,23.75,23.69,23.74,46200.0
2010-09-08 13:30:00,23.74,23.75,23.65,23.69,84400.0,23.74,23.75,23.65,23.69,84400.0
2010-09-08 14:00:00,23.68,23.74,23.62,23.73,51800.0,23.68,23.74,23.62,23.73,51800.0
2010-09-08 14:30:00,23.72,23.75,23.72,23.72,21000.0,23.72,23.75,23.72,23.72,21000.0
2010-09-08 15:00:00,23.72,23.77,23.72,23.75,66000.0,23.72,23.77,23.72,23.75,66000.0
2010-09-08 15:30:00,23.74,23.79,23.71,23.75,224400.0,23.74,23.79,23.71,23.75,224400.0
2010-09-09 09:30:00,23.86,23.87,23.63,23.64,114800.0,23.86,23.87,23.63,23.64,114800.0
2010-09-09 10:00:00,23.65,23.77,23.65,23.74,66600.0,23.65,23.77,23.65,23.74,66600.0
2010-09-09 10:30:00,23.74,23.79,23.67,23.72,83400.0,23.74,23.79,23.67,23.72,83400.0
2010-09-09 11:00:00,23.72,23.8,23.71,23.78,40500.0,23.72,23.8,23.71,23.78,40500.0
2010-09-09 11:30:00,23.78,23.83,23.76,23.79,34200.0,23.78,23.83,23.76,23.79,34200.0
2010-09-09 12:00:00,23.79,23.83,23.79,23.83,27400.0,23.79,23.83,23.79,23.83,27400.0
2010-09-09 12:30:00,23.83,23.84,23.76,23.76,39700.0,23.83,23.84,23.76,23.76,39700.0
2010-09-09 13:00:00,23.75,23.81,23.73,23.76,66000.0,23.75,23.81,23.73,23.76,66000.0
2010-09-09 13:30:00,23.76,23.76,23.67,23.68,43800.0,23.76,23.76,23.67,23.68,43800.0
2010-09-09 14:00:00,23.67,23.72,23.67,23.68,42700.0,23.67,23.72,23.67,23.68,42700.0
2010-09-09 14:30:00,23.69,23.75,23.69,23.75,43700.0,23.69,23.75,23.69,23.75,43700.0
2010-09-09 15:00:00,23.76,23.79,23.73,23.75,68800.0,23.76,23.79,23.73,23.75,68800.0
2010-09-09 15:30:00,23.76,23.78,23.73,23.74,135500.0,23.76,23.78,23.73,23.74,135500.0
2010-09-10 09:30:00,23.69,23.75,23.53,23.71,83800.0,23.69,23.75,23.53,23.71,83800.0
2010-09-10 10:00:00,23.72,23.79,23.67,23.79,70200.0,23.72,23.79,23.67,23.79,70200.0
2010-09-10 10:30:00,23.79,23.85,23.78,23.82,86100.0,23.79,23.85,23.78,23.82,86100.0
2010-09-10 11:00:00,23.82,23.82,23.65,23.66,78100.0,23.82,23.82,23.65,23.66,78100.0
2010-09-10 11:30:00,23.67,23.67,23.57,23.57,47300.0,23.67,23.67,23.57,23.57,47300.0
2010-09-10 12:00:00,23.58,23.64,23.57,23.61,28900.0,23.58,23.64,23.57,23.61,28900.0
2010-09-10 12:30:00,23.61,23.61,23.56,23.58,33300.0,23.61,23.61,23.56,23.58,33300.0
2010-09-10 13:00:00,23.57,23.63,23.57,23.63,17600.0,23.57,23.63,23.57,23.63,17600.0
2010-09-10 13:30:00,23.63,23.67,23.63,23.65,24300.0,23.63,23.67,23.63,23.65,24300.0
2010-09-10 14:00:00,23.65,23.71,23.63,23.66,71500.0,23.65,23.71,23.63,23.66,71500.0
2010-09-10 14:30:00,23.67,23.68,23.64,23.64,67600.0,23.67,23.68,23.64,23.64,67600.0
2010-09-10 15:00:00,23.65,23.66,23.63,23.66,32100.0,23.65,23.66,23.63,23.66,32100.0
2010-09-10 15:30:00,23.65,23.69,23.56,23.58,201300.0,23.65,23.69,23.56,23.58,201300.0
2010-09-13 09:30:00,23.7,23.95,23.7,23.94,74600.0,23.7,23.95,23.7,23.94,74600.0
2010-09-13 10:00:00,23.95,24.0,23.93,23.98,83400.0,23.95,24.0,23.93,23.98,83400.0
2010-09-13 10:30:00,23.99,24.03,23.98,24.01,103400.0,23.99,24.03,23.98,24.01,103400.0
2010-09-13 11:00:00,24.01,24.17,24.0,24.11,151500.0,24.01,24.17,24.0,24.11,151500.0
2010-09-13 11:30:00,24.12,24.17,24.06,24.17,79900.0,24.12,24.17,24.06,24.17,79900.0
2010-09-13 12:00:00,24.17,24.18,24.05,24.11,64600.0,24.17,24.18,24.05,24.11,64600.0
2010-09-13 12:30:00,24.12,24.18,24.1,24.12,49400.0,24.12,24.18,24.1,24.12,49400.0
2010-09-13 13:00:00,24.12,24.17,24.09,24.16,31700.0,24.12,24.17,24.09,24.16,31700.0
2010-09-13 13:30:00,24.16,24.19,24.14,24.17,26500.0,24.16,24.19,24.14,24.17,26500.0
2010-09-13 14:00:00,24.17,24.19,24.12,24.19,42000.0,24.17,24.19,24.12,24.19,42000.0
2010-09-13 14:30:00,24.18,24.2,24.17,24.19,51600.0,24.18,24.2,24.17,24.19,51600.0
2010-09-13 15:00:00,24.19,24.2,24.17,24.19,58400.0,24.19,24.2,24.17,24.19,58400.0
2010-09-13 15:30:00,24.2,24.28,24.17,24.21,219900.0,24.2,24.28,24.17,24.21,219900.0
2010-09-14 09:30:00,24.02,24.23,24.01,24.23,40400.0,24.02,24.23,24.01,24.23,40400.0
2010-09-14 10:00:00,24.23,24.25,24.15,24.23,40300.0,24.23,24.25,24.15,24.23,40300.0
2010-09-14 10:30:00,24.22,24.3,24.19,24.29,35300.0,24.22,24.3,24.19,24.29,35300.0
2010-09-14 11:00:00,24.29,24.3,24.21,24.21,47200.0,24.29,24.3,24.21,24.21,47200.0
2010-09-14 11:30:00,24.22,24.29,24.22,24.28,28300.0,24.22,24.29,24.22,24.28,28300.0
2010-09-14 12:00:00,24.28,24.31,24.27,24.29,26600.0,24.28,24.31,24.27,24.29,26600.0
2010-09-14 12:30:00,24.3,24.3,24.18,24.23,47200.0,24.3,24.3,24.18,24.23,47200.0
2010-09-14 13:00:00,24.24,24.24,24.11,24.15,67600.0,24.24,24.24,24.11,24.15,67600.0
2010-09-14 13:30:00,24.15,24.21,24.12,24.21,35100.0,24.15,24.21,24.12,24.21,35100.0
2010-09-14 14:00:00,24.21,24.22,24.19,24.19,21500.0,24.21,24.22,24.19,24.19,21500.0
2010-09-14 14:30:00,24.19,24.22,24.12,24.15,79400.0,24.19,24.22,24.12,24.15,79400.0
2010-09-14 15:00:00,24.15,24.22,24.14,24.2,77800.0,24.15,24.22,24.14,24.2,77800.0
2010-09-14 15:30:00,24.21,24.27,24.15,24.17,191700.0,24.21,24.27,24.15,24.17,191700.0
2010-09-15 09:30:00,24.07,24.15,24.02,24.12,31200.0,24.07,24.15,24.02,24.12,31200.0
2010-09-15 10:00:00,24.14,24.29,24.13,24.27,54300.0,24.14,24.29,24.13,24.27,54300.0
2010-09-15 10:30:00,24.27,24.33,24.27,24.29,48900.0,24.27,24.33,24.27,24.29,48900.0
2010-09-15 11:00:00,24.29,24.3,24.2,24.2,56600.0,24.29,24.3,24.2,24.2,56600.0
2010-09-15 11:30:00,24.21,24.3,24.2,24.24,29800.0,24.21,24.3,24.2,24.24,29800.0
2010-09-15 12:00:00,24.25,24.3,24.25,24.28,20900.0,24.25,24.3,24.25,24.28,20900.0
2010-09-15 12:30:00,24.28,24.34,24.28,24.33,43200.0,24.28,24.34,24.28,24.33,43200.0
2010-09-15 13:00:00,24.34,24.35,24.33,24.34,27500.0,24.34,24.35,24.33,24.34,27500.0
2010-09-15 13:30:00,24.33,24.35,24.32,24.34,34100.0,24.33,24.35,24.32,24.34,34100.0
2010-09-15 14:00:00,24.34,24.35,24.32,24.33,20400.0,24.34,24.35,24.32,24.33,20400.0
2010-09-15 14:30:00,24.33,24.34,24.26,24.28,51000.0,24.33,24.34,24.26,24.28,51000.0
2010-09-15 15:00:00,24.29,24.32,24.27,24.32,80500.0,24.29,24.32,24.27,24.32,80500.0
2010-09-15 15:30:00,24.32,24.33,24.27,24.28,158700.0,24.32,24.33,24.27,24.28,158700.0
2010-09-16 09:30:00,24.11,24.3,24.08,24.3,60700.0,24.11,24.3,24.08,24.3,60700.0
2010-09-16 10:00:00,24.3,24.33,24.22,24.3,40300.0,24.3,24.33,24.22,24.3,40300.0
2010-09-16 10:30:00,24.31,24.34,24.27,24.33,41900.0,24.31,24.34,24.27,24.33,41900.0
2010-09-16 11:00:00,24.34,24.35,24.27,24.29,31200.0,24.34,24.35,24.27,24.29,31200.0
2010-09-16 11:30:00,24.3,24.33,24.28,24.29,29100.0,24.3,24.33,24.28,24.29,29100.0
2010-09-16 12:00:00,24.3,24.3,24.23,24.3,19800.0,24.3,24.3,24.23,24.3,19800.0
2010-09-16 12:30:00,24.31,24.34,24.3,24.33,28300.0,24.31,24.34,24.3,24.33,28300.0
2010-09-16 13:00:00,24.33,24.34,24.26,24.31,40800.0,24.33,24.34,24.26,24.31,40800.0
2010-09-16 13:30:00,24.3,24.31,24.27,24.3,19200.0,24.3,24.31,24.27,24.3,19200.0
2010-09-16 14:00:00,24.3,24.34,24.29,24.32,31900.0,24.3,24.34,24.29,24.32,31900.0
2010-09-16 14:30:00,24.33,24.35,24.32,24.32,25600.0,24.33,24.35,24.32,24.32,25600.0
2010-09-16 15:00:00,24.32,24.34,24.31,24.34,32300.0,24.32,24.34,24.31,24.34,32300.0
2010-09-16 15:30:00,24.35,24.35,24.31,24.32,56800.0,24.35,24.35,24.31,24.32,56800.0
2010-09-17 09:30:00,24.33,24.45,24.24,24.36,138600.0,24.33,24.45,24.24,24.36,138600.0
2010-09-17 10:00:00,24.36,24.42,24.29,24.4,48200.0,24.36,24.42,24.29,24.4,48200.0
2010-09-17 10:30:00,24.4,24.49,24.39,24.49,43600.0,24.4,24.49,24.39,24.49,43600.0
2010-09-17 11:00:00,24.49,24.5,24.48,24.48,35200.0,24.49,24.5,24.48,24.48,35200.0
2010-09-17 11:30:00,24.47,24.49,24.45,24.46,33200.0,24.47,24.49,24.45,24.46,33200.0
2010-09-17 12:00:00,24.46,24.49,24.46,24.48,19500.0,24.46,24.49,24.46,24.48,19500.0
2010-09-17 12:30:00,24.49,24.51,24.4,24.44,105900.0,24.49,24.51,24.4,24.44,105900.0
2010-09-17 13:00:00,24.44,24.45,24.4,24.42,34700.0,24.44,24.45,24.4,24.42,34700.0
2010-09-17 13:30:00,24.43,24.43,24.39,24.43,32000.0,24.43,24.43,24.39,24.43,32000.0
2010-09-17 14:00:00,24.42,24.47,24.4,24.42,52000.0,24.42,24.47,24.4,24.42,52000.0
2010-09-17 14:30:00,24.42,24.46,24.4,24.41,42300.0,24.42,24.46,24.4,24.41,42300.0
2010-09-17 15:00:00,24.41,24.44,24.38,24.4,70400.0,24.41,24.44,24.38,24.4,70400.0
2010-09-17 15:30:00,24.4,24.42,24.36,24.39,157900.0,24.4,24.42,24.36,24.39,157900.0
2010-09-20 09:30:00,24.39,24.49,24.27,24.41,42500.0,24.39,24.49,24.27,24.41,42500.0
2010-09-20 10:00:00,24.41,24.64,24.36,24.63,84300.0,24.41,24.64,24.36,24.63,84300.0
2010-09-20 10:30:00,24.63,24.69,24.57,24.62,90600.0,24.63,24.69,24.57,24.62,90600.0
2010-09-20 11:00:00,24.63,24.67,24.62,24.63,25100.0,24.63,24.67,24.62,24.63,25100.0
2010-09-20 11:30:00,24.62,24.62,24.53,24.56,45100.0,24.62,24.62,24.53,24.56,45100.0
2010-09-20 12:00:00,24.56,24.56,24.45,24.5,55100.0,24.56,24.56,24.45,24.5,55100.0
2010-09-20 12:30:00,24.51,24.6,24.5,24.57,31200.0,24.51,24.6,24.5,24.57,31200.0
2010-09-20 13:00:00,24.57,24.58,24.52,24.58,31200.0,24.57,24.58,24.52,24.58,31200.0
2010-09-20 13:30:00,24.58,24.63,24.58,24.62,32000.0,24.58,24.63,24.58,24.62,32000.0
2010-09-20 14:00:00,24.62,24.68,24.62,24.66,42600.0,24.62,24.68,24.62,24.66,42600.0
2010-09-20 14:30:00,24.67,24.69,24.64,24.68,59200.0,24.67,24.69,24.64,24.68,59200.0
2010-09-20 15:00:00,24.69,24.75,24.69,24.75,103900.0,24.69,24.75,24.69,24.75,103900.0
2010-09-20 15:30:00,24.75,24.78,24.74,24.78,376600.0,24.75,24.78,24.74,24.78,376600.0
2010-09-21 09:30:00,24.41,24.69,24.41,24.58,57400.0,24.41,24.69,24.41,24.58,57400.0
2010-09-21 10:00:00,24.58,24.63,24.57,24.57,39000.0,24.58,24.63,24.57,24.57,39000.0
2010-09-21 10:30:00,24.57,24.68,24.57,24.67,60400.0,24.57,24.68,24.57,24.67,60400.0
2010-09-21 11:00:00,24.67,24.72,24.63,24.63,38300.0,24.67,24.72,24.63,24.63,38300.0
2010-09-21 11:30:00,24.63,24.65,24.56,24.56,26100.0,24.63,24.65,24.56,24.56,26100.0
2010-09-21 12:00:00,24.56,24.59,24.55,24.58,29600.0,24.56,24.59,24.55,24.58,29600.0
2010-09-21 12:30:00,24.58,24.6,24.56,24.56,25900.0,24.58,24.6,24.56,24.56,25900.0
2010-09-21 13:00:00,24.56,24.57,24.52,24.54,37000.0,24.56,24.57,24.52,24.54,37000.0
2010-09-21 13:30:00,24.54,24.56,24.5,24.56,25000.0,24.54,24.56,24.5,24.56,25000.0
2010-09-21 14:00:00,24.56,24.68,24.52,24.67,55800.0,24.56,24.68,24.52,24.67,55800.0
2010-09-21 14:30:00,24.67,24.74,24.64,24.71,70300.0,24.67,24.74,24.64,24.71,70300.0
2010-09-21 15:00:00,24.7,24.73,24.64,24.67,77100.0,24.7,24.73,24.64,24.67,77100.0
2010-09-21 15:30:00,24.67,24.67,24.55,24.59,127500.0,24.67,24.67,24.55,24.59,127500.0
2010-09-22 09:30:00,24.46,24.57,24.46,24.56,60000.0,24.46,24.57,24.46,24.56,60000.0
2010-09-22 10:00:00,24.56,24.56,24.39,24.41,94100.0,24.56,24.56,24.39,24.41,94100.0
2010-09-22 10:30:00,24.41,24.56,24.4,24.54,93000.0,24.41,24.56,24.4,24.54,93000.0
2010-09-22 11:00:00,24.54,24.55,24.36,24.4,52400.0,24.54,24.55,24.36,24.4,52400.0
2010-09-22 11:30:00,24.41,24.5,24.41,24.49,32200.0,24.41,24.5,24.41,24.49,32200.0
2010-09-22 12:00:00,24.48,24.52,24.45,24.45,32000.0,24.48,24.52,24.45,24.45,32000.0
2010-09-22 12:30:00,24.45,24.47,24.38,24.41,33400.0,24.45,24.47,24.38,24.41,33400.0
2010-09-22 13:00:00,24.41,24.45,24.36,24.42,39200.0,24.41,24.45,24.36,24.42,39200.0
2010-09-22 13:30:00,24.42,24.43,24.39,24.43,35600.0,24.42,24.43,24.39,24.43,35600.0
2010-09-22 14:00:00,24.43,24.45,24.4,24.41,45400.0,24.43,24.45,24.4,24.41,45400.0
2010-09-22 14:30:00,24.4,24.48,24.4,24.48,35000.0,24.4,24.48,24.4,24.48,35000.0
2010-09-22 15:00:00,24.48,24.5,24.44,24.46,57500.0,24.48,24.5,24.44,24.46,57500.0
2010-09-22 15:30:00,24.46,24.53,24.46,24.52,97300.0,24.46,24.53,24.46,24.52,97300.0
2010-09-23 09:30:00,24.31,24.47,24.28,24.28,47800.0,24.31,24.47,24.28,24.28,47800.0
2010-09-23 10:00:00,24.34,24.44,24.34,24.36,62200.0,24.34,24.44,24.34,24.36,62200.0
2010-09-23 10:30:00,24.37,24.57,24.36,24.54,76400.0,24.37,24.57,24.36,24.54,76400.0
2010-09-23 11:00:00,24.53,24.63,24.51,24.63,38800.0,24.53,24.63,24.51,24.63,38800.0
2010-09-23 11:30:00,24.63,24.68,24.59,24.62,46700.0,24.63,24.68,24.59,24.62,46700.0
2010-09-23 12:00:00,24.64,24.64,24.59,24.62,18100.0,24.64,24.64,24.59,24.62,18100.0
2010-09-23 12:30:00,24.62,24.62,24.57,24.57,11500.0,24.62,24.62,24.57,24.57,11500.0
2010-09-23 13:00:00,24.57,24.59,24.56,24.57,14500.0,24.57,24.59,24.56,24.57,14500.0
2010-09-23 13:30:00,24.57,24.58,24.53,24.55,21900.0,24.57,24.58,24.53,24.55,21900.0
2010-09-23 14:00:00,24.56,24.6,24.55,24.57,23300.0,24.56,24.6,24.55,24.57,23300.0
2010-09-23 14:30:00,24.58,24.58,24.39,24.42,68700.0,24.58,24.58,24.39,24.42,68700.0
2010-09-23 15:00:00,24.43,24.46,24.37,24.37,61900.0,24.43,24.46,24.37,24.37,61900.0
2010-09-23 15:30:00,24.37,24.37,24.31,24.32,114800.0,24.37,24.37,24.31,24.32,114800.0
2010-09-24 09:30:00,24.55,24.66,24.49,24.64,47500.0,24.55,24.66,24.49,24.64,47500.0
2010-09-24 10:00:00,24.64,24.74,24.52,24.72,50600.0,24.64,24.74,24.52,24.72,50600.0
2010-09-24 10:30:00,24.72,24.78,24.71,24.76,41900.0,24.72,24.78,24.71,24.76,41900.0
2010-09-24 11:00:00,24.76,24.76,24.66,24.69,60100.0,24.76,24.76,24.66,24.69,60100.0
2010-09-24 11:30:00,24.7,24.72,24.67,24.71,72800.0,24.7,24.72,24.67,24.71,72800.0
2010-09-24 12:00:00,24.71,24.72,24.71,24.71,39800.0,24.71,24.72,24.71,24.71,39800.0
2010-09-24 12:30:00,24.72,24.79,24.72,24.74,65300.0,24.72,24.79,24.72,24.74,65300.0
2010-09-24 13:00:00,24.75,24.77,24.74,24.77,36400.0,24.75,24.77,24.74,24.77,36400.0
2010-09-24 13:30:00,24.76,24.76,24.73,24.74,55400.0,24.76,24.76,24.73,24.74,55400.0
2010-09-24 14:00:00,24.75,24.78,24.74,24.77,41700.0,24.75,24.78,24.74,24.77,41700.0
2010-09-24 14:30:00,24.76,24.8,24.76,24.78,40900.0,24.76,24.8,24.76,24.78,40900.0
2010-09-24 15:00:00,24.78,24.8,24.76,24.78,63200.0,24.78,24.8,24.76,24.78,63200.0
2010-09-24 15:30:00,24.78,24.83,24.77,24.82,151500.0,24.78,24.83,24.77,24.82,151500.0
2010-09-27 09:30:00,24.71,24.74,24.58,24.66,69200.0,24.71,24.74,24.58,24.66,69200.0
2010-09-27 10:00:00,24.66,24.78,24.64,24.78,34100.0,24.66,24.78,24.64,24.78,34100.0
2010-09-27 10:30:00,24.77,24.81,24.76,24.81,45100.0,24.77,24.81,24.76,24.81,45100.0
2010-09-27 11:00:00,24.8,24.8,24.69,24.71,23600.0,24.8,24.8,24.69,24.71,23600.0
2010-09-27 11:30:00,24.71,24.74,24.68,24.73,22000.0,24.71,24.74,24.68,24.73,22000.0
2010-09-27 12:00:00,24.73,24.76,24.68,24.69,46500.0,24.73,24.76,24.68,24.69,46500.0
2010-09-27 12:30:00,24.69,24.7,24.65,24.7,22600.0,24.69,24.7,24.65,24.7,22600.0
2010-09-27 13:00:00,24.71,24.77,24.69,24.73,28500.0,24.71,24.77,24.69,24.73,28500.0
2010-09-27 13:30:00,24.73,24.79,24.71,24.77,44300.0,24.73,24.79,24.71,24.77,44300.0
2010-09-27 14:00:00,24.78,24.8,24.72,24.78,50200.0,24.78,24.8,24.72,24.78,50200.0
2010-09-27 14:30:00,24.77,24.79,24.72,24.73,59500.0,24.77,24.79,24.72,24.73,59500.0
2010-09-27 15:00:00,24.72,24.79,24.72,24.78,28400.0,24.72,24.79,24.72,24.78,28400.0
2010-09-27 15:30:00,24.78,24.79,24.62,24.65,115800.0,24.78,24.79,24.62,24.65,115800.0
2010-09-28 09:30:00,24.79,24.84,24.66,24.73,58200.0,24.79,24.84,24.66,24.73,58200.0
2010-09-28 10:00:00,24.73,24.88,24.61,24.85,70400.0,24.73,24.88,24.61,24.85,70400.0
2010-09-28 10:30:00,24.85,24.88,24.82,24.87,90200.0,24.85,24.88,24.82,24.87,90200.0
2010-09-28 11:00:00,24.88,24.94,24.76,24.93,128400.0,24.88,24.94,24.76,24.93,128400.0
2010-09-28 11:30:00,24.93,24.94,24.89,24.92,47600.0,24.93,24.94,24.89,24.92,47600.0
2010-09-28 12:00:00,24.91,24.92,24.85,24.88,45300.0,24.91,24.92,24.85,24.88,45300.0
2010-09-28 12:30:00,24.89,24.95,24.88,24.93,29200.0,24.89,24.95,24.88,24.93,29200.0
2010-09-28 13:00:00,24.94,24.95,24.85,24.88,44000.0,24.94,24.95,24.85,24.88,44000.0
2010-09-28 13:30:00,24.88,24.95,24.87,24.95,33000.0,24.88,24.95,24.87,24.95,33000.0
2010-09-28 14:00:00,24.95,24.95,24.84,24.84,36000.0,24.95,24.95,24.84,24.84,36000.0
2010-09-28 14:30:00,24.84,24.88,24.78,24.83,50700.0,24.84,24.88,24.78,24.83,50700.0
2010-09-28 15:00:00,24.82,24.83,24.74,24.75,216200.0,24.82,24.83,24.74,24.75,216200.0
2010-09-28 15:30:00,24.75,24.88,24.75,24.84,157600.0,24.75,24.88,24.75,24.84,157600.0
2010-09-29 09:30:00,24.71,24.92,24.71,24.77,42500.0,24.71,24.92,24.71,24.77,42500.0
2010-09-29 10:00:00,24.77,24.81,24.72,24.78,99100.0,24.77,24.81,24.72,24.78,99100.0
2010-09-29 10:30:00,24.79,24.81,24.75,24.78,43100.0,24.79,24.81,24.75,24.78,43100.0
2010-09-29 11:00:00,24.78,24.8,24.75,24.77,103700.0,24.78,24.8,24.75,24.77,103700.0
2010-09-29 11:30:00,24.76,24.82,24.76,24.81,45900.0,24.76,24.82,24.76,24.81,45900.0
2010-09-29 12:00:00,24.81,24.87,24.78,24.87,83200.0,24.81,24.87,24.78,24.87,83200.0
2010-09-29 12:30:00,24.87,24.95,24.87,24.9,35900.0,24.87,24.95,24.87,24.9,35900.0
2010-09-29 13:00:00,24.9,24.9,24.81,24.81,22300.0,24.9,24.9,24.81,24.81,22300.0
2010-09-29 13:30:00,24.81,24.86,24.8,24.81,51200.0,24.81,24.86,24.8,24.81,51200.0
2010-09-29 14:00:00,24.81,24.86,24.8,24.8,37100.0,24.81,24.86,24.8,24.8,37100.0
2010-09-29 14:30:00,24.8,24.85,24.78,24.85,48700.0,24.8,24.85,24.78,24.85,48700.0
2010-09-29 15:00:00,24.85,24.87,24.72,24.74,105000.0,24.85,24.87,24.72,24.74,105000.0
2010-09-29 15:30:00,24.74,24.75,24.6,24.65,353900.0,24.74,24.75,24.6,24.65,353900.0
2010-09-30 09:30:00,24.72,24.87,24.7,24.78,113400.0,24.72,24.87,24.7,24.78,113400.0
2010-09-30 10:00:00,24.78,24.79,24.69,24.73,90800.0,24.78,24.79,24.69,24.73,90800.0
2010-09-30 10:30:00,24.74,24.8,24.69,24.69,71900.0,24.74,24.8,24.69,24.69,71900.0
2010-09-30 11:00:00,24.68,24.7,24.53,24.62,129700.0,24.68,24.7,24.53,24.62,129700.0
2010-09-30 11:30:00,24.61,24.7,24.54,24.68,65000.0,24.61,24.7,24.54,24.68,65000.0
2010-09-30 12:00:00,24.68,24.71,24.62,24.68,53900.0,24.68,24.71,24.62,24.68,53900.0
2010-09-30 12:30:00,24.68,24.72,24.67,24.72,64300.0,24.68,24.72,24.67,24.72,64300.0
2010-09-30 13:00:00,24.72,24.77,24.69,24.77,34500.0,24.72,24.77,24.69,24.77,34500.0
2010-09-30 13:30:00,24.77,24.8,24.75,24.79,24000.0,24.77,24.8,24.75,24.79,24000.0
2010-09-30 14:00:00,24.79,24.8,24.71,24.79,62400.0,24.79,24.8,24.71,24.79,62400.0
2010-09-30 14:30:00,24.8,24.86,24.79,24.81,73900.0,24.8,24.86,24.79,24.81,73900.0
2010-09-30 15:00:00,24.81,24.84,24.76,24.81,77500.0,24.81,24.84,24.76,24.81,77500.0
2010-09-30 15:30:00,24.81,24.9,24.76,24.78,424300.0,24.81,24.9,24.76,24.78,424300.0
2010-10-01 09:30:00,24.88,24.96,24.84,24.95,74800.0,24.88,24.96,24.84,24.95,74800.0
2010-10-01 10:00:00,24.95,24.96,24.83,24.84,72800.0,24.95,24.96,24.83,24.84,72800.0
2010-10-01 10:30:00,24.84,24.85,24.78,24.79,78700.0,24.84,24.85,24.78,24.79,78700.0
2010-10-01 11:00:00,24.78,24.83,24.77,24.81,62600.0,24.78,24.83,24.77,24.81,62600.0
2010-10-01 11:30:00,24.81,24.87,24.78,24.85,33700.0,24.81,24.87,24.78,24.85,33700.0
2010-10-01 12:00:00,24.84,24.84,24.79,24.82,41200.0,24.84,24.84,24.79,24.82,41200.0
2010-10-01 12:30:00,24.82,24.84,24.79,24.83,35500.0,24.82,24.84,24.79,24.83,35500.0
2010-10-01 13:00:00,24.82,24.87,24.82,24.86,60900.0,24.82,24.87,24.82,24.86,60900.0
2010-10-01 13:30:00,24.86,24.87,24.83,24.85,61100.0,24.86,24.87,24.83,24.85,61100.0
2010-10-01 14:00:00,24.86,24.88,24.83,24.86,73600.0,24.86,24.88,24.83,24.86,73600.0
2010-10-01 14:30:00,24.86,24.95,24.86,24.94,66000.0,24.86,24.95,24.86,24.94,66000.0
2010-10-01 15:00:00,24.94,24.96,24.91,24.91,84900.0,24.94,24.96,24.91,24.91,84900.0
2010-10-01 15:30:00,24.91,24.93,24.85,24.91,147500.0,24.91,24.93,24.85,24.91,147500.0
2010-10-04 09:30:00,24.76,24.9,24.6,24.82,58400.0,24.76,24.9,24.6,24.82,58400.0
2010-10-04 10:00:00,24.83,24.87,24.78,24.81,49200.0,24.83,24.87,24.78,24.81,49200.0
2010-10-04 10:30:00,24.8,24.81,24.61,24.71,35100.0,24.8,24.81,24.61,24.71,35100.0
2010-10-04 11:00:00,24.71,24.71,24.45,24.46,66200.0,24.71,24.71,24.45,24.46,66200.0
2010-10-04 11:30:00,24.46,24.54,24.4,24.4,55500.0,24.46,24.54,24.4,24.4,55500.0
2010-10-04 12:00:00,24.4,24.49,24.39,24.45,43500.0,24.4,24.49,24.39,24.45,43500.0
2010-10-04 12:30:00,24.46,24.53,24.45,24.49,47600.0,24.46,24.53,24.45,24.49,47600.0
2010-10-04 13:00:00,24.49,24.54,24.48,24.54,22900.0,24.49,24.54,24.48,24.54,22900.0
2010-10-04 13:30:00,24.54,24.54,24.46,24.51,26300.0,24.54,24.54,24.46,24.51,26300.0
2010-10-04 14:00:00,24.52,24.54,24.44,24.45,58300.0,24.52,24.54,24.44,24.45,58300.0
2010-10-04 14:30:00,24.45,24.5,24.44,24.49,40000.0,24.45,24.5,24.44,24.49,40000.0
2010-10-04 15:00:00,24.48,24.53,24.47,24.53,61300.0,24.48,24.53,24.47,24.53,61300.0
2010-10-04 15:30:00,24.53,24.56,24.52,24.54,56900.0,24.53,24.56,24.52,24.54,56900.0
2010-10-05 09:30:00,24.7,24.95,24.7,24.91,76600.0,24.7,24.95,24.7,24.91,76600.0
2010-10-05 10:00:00,24.93,24.99,24.89,24.99,77600.0,24.93,24.99,24.89,24.99,77600.0
2010-10-05 10:30:00,24.99,25.0,24.93,24.98,85500.0,24.99,25.0,24.93,24.98,85500.0
2010-10-05 11:00:00,24.97,24.99,24.94,24.97,49900.0,24.97,24.99,24.94,24.97,49900.0
2010-10-05 11:30:00,24.97,25.0,24.96,24.99,68300.0,24.97,25.0,24.96,24.99,68300.0
2010-10-05 12:00:00,24.99,25.09,24.98,25.08,138300.0,24.99,25.09,24.98,25.08,138300.0
2010-10-05 12:30:00,25.08,25.1,25.07,25.09,37400.0,25.08,25.1,25.07,25.09,37400.0
2010-10-05 13:00:00,25.09,25.12,25.05,25.06,52400.0,25.09,25.12,25.05,25.06,52400.0
2010-10-05 13:30:00,25.05,25.05,24.96,25.03,45100.0,25.05,25.05,24.96,25.03,45100.0
2010-10-05 14:00:00,25.03,25.08,25.02,25.05,67600.0,25.03,25.08,25.02,25.05,67600.0
2010-10-05 14:30:00,25.05,25.08,25.03,25.07,36000.0,25.05,25.08,25.03,25.07,36000.0
2010-10-05 15:00:00,25.07,25.08,25.01,25.04,108700.0,25.07,25.08,25.01,25.04,108700.0
2010-10-05 15:30:00,25.03,25.06,25.0,25.02,126700.0,25.03,25.06,25.0,25.02,126700.0
2010-10-06 09:30:00,24.91,25.08,24.88,24.98,70900.0,24.91,25.08,24.88,24.98,70900.0
2010-10-06 10:00:00,24.98,25.02,24.87,24.9,67200.0,24.98,25.02,24.87,24.9,67200.0
2010-10-06 10:30:00,24.89,24.89,24.81,24.81,24700.0,24.89,24.89,24.81,24.81,24700.0
2010-10-06 11:00:00,24.81,24.83,24.77,24.81,30000.0,24.81,24.83,24.77,24.81,30000.0
2010-10-06 11:30:00,24.8,24.85,24.78,24.78,28700.0,24.8,24.85,24.78,24.78,28700.0
2010-10-06 12:00:00,24.79,24.8,24.68,24.68,36700.0,24.79,24.8,24.68,24.68,36700.0
2010-10-06 12:30:00,24.68,24.68,24.59,24.63,45700.0,24.68,24.68,24.59,24.63,45700.0
2010-10-06 13:00:00,24.62,24.62,24.51,24.54,29200.0,24.62,24.62,24.51,24.54,29200.0
2010-10-06 13:30:00,24.53,24.62,24.53,24.62,34200.0,24.53,24.62,24.53,24.62,34200.0
2010-10-06 14:00:00,24.62,24.63,24.58,24.63,51400.0,24.62,24.63,24.58,24.63,51400.0
2010-10-06 14:30:00,24.63,24.66,24.6,24.65,33500.0,24.63,24.66,24.6,24.65,33500.0
2010-10-06 15:00:00,24.66,24.66,24.61,24.65,28500.0,24.66,24.66,24.61,24.65,28500.0
2010-10-06 15:30:00,24.65,24.74,24.61,24.74,88100.0,24.65,24.74,24.61,24.74,88100.0
2010-10-07 09:30:00,24.88,24.9,24.72,24.74,33900.0,24.88,24.9,24.72,24.74,33900.0
2010-10-07 10:00:00,24.75,24.97,24.72,24.96,39100.0,24.75,24.97,24.72,24.96,39100.0
2010-10-07 10:30:00,24.97,25.0,24.94,24.96,43800.0,24.97,25.0,24.94,24.96,43800.0
2010-10-07 11:00:00,24.97,24.98,24.9,24.94,50900.0,24.97,24.98,24.9,24.94,50900.0
2010-10-07 11:30:00,24.93,25.0,24.9,24.93,47900.0,24.93,25.0,24.9,24.93,47900.0
2010-10-07 12:00:00,24.94,24.97,24.85,24.86,47400.0,24.94,24.97,24.85,24.86,47400.0
2010-10-07 12:30:00,24.85,24.85,24.75,24.77,38200.0,24.85,24.85,24.75,24.77,38200.0
2010-10-07 13:00:00,24.76,24.86,24.76,24.83,35000.0,24.76,24.86,24.76,24.83,35000.0
2010-10-07 13:30:00,24.83,24.91,24.79,24.89,27700.0,24.83,24.91,24.79,24.89,27700.0
2010-10-07 14:00:00,24.89,24.93,24.84,24.9,43300.0,24.89,24.93,24.84,24.9,43300.0
2010-10-07 14:30:00,24.9,24.94,24.86,24.94,49300.0,24.9,24.94,24.86,24.94,49300.0
2010-10-07 15:00:00,24.94,24.98,24.93,24.96,65400.0,24.94,24.98,24.93,24.96,65400.0
2010-10-07 15:30:00,24.96,24.99,24.93,24.94,82100.0,24.96,24.99,24.93,24.94,82100.0
2010-10-08 09:30:00,24.98,24.98,24.84,24.91,24800.0,24.98,24.98,24.84,24.91,24800.0
2010-10-08 10:00:00,24.9,24.97,24.84,24.88,67500.0,24.9,24.97,24.84,24.88,67500.0
2010-10-08 10:30:00,24.86,24.86,24.75,24.83,76600.0,24.86,24.86,24.75,24.83,76600.0
2010-10-08 11:00:00,24.83,24.91,24.82,24.9,35300.0,24.83,24.91,24.82,24.9,35300.0
2010-10-08 11:30:00,24.9,24.97,24.9,24.95,21300.0,24.9,24.97,24.9,24.95,21300.0
2010-10-08 12:00:00,24.94,24.95,24.87,24.89,18100.0,24.94,24.95,24.87,24.89,18100.0
2010-10-08 12:30:00,24.88,24.98,24.88,24.97,14800.0,24.88,24.98,24.88,24.97,14800.0
2010-10-08 13:00:00,24.97,24.98,24.93,24.94,32600.0,24.97,24.98,24.93,24.94,32600.0
2010-10-08 13:30:00,24.94,24.97,24.9,24.92,32200.0,24.94,24.97,24.9,24.92,32200.0
2010-10-08 14:00:00,24.92,24.99,24.89,24.98,29800.0,24.92,24.99,24.89,24.98,29800.0
2010-10-08 14:30:00,24.99,24.99,24.96,24.98,22800.0,24.99,24.99,24.96,24.98,22800.0
2010-10-08 15:00:00,24.98,25.0,24.98,24.99,19900.0,24.98,25.0,24.98,24.99,19900.0
2010-10-08 15:30:00,24.99,25.0,24.92,24.94,106200.0,24.99,25.0,24.92,24.94,106200.0
2010-10-11 09:30:00,24.92,24.96,24.83,24.9,17400.0,24.92,24.96,24.83,24.9,17400.0
2010-10-11 10:00:00,24.91,25.01,24.91,24.99,68100.0,24.91,25.01,24.91,24.99,68100.0
2010-10-11 10:30:00,25.0,25.02,24.88,24.95,60100.0,25.0,25.02,24.88,24.95,60100.0
2010-10-11 11:00:00,24.95,24.99,24.91,24.97,32500.0,24.95,24.99,24.91,24.97,32500.0
2010-10-11 11:30:00,24.97,25.0,24.96,24.99,19700.0,24.97,25.0,24.96,24.99,19700.0
2010-10-11 12:00:00,24.99,25.02,24.97,25.01,28700.0,24.99,25.02,24.97,25.01,28700.0
2010-10-11 12:30:00,25.01,25.04,25.0,25.01,21700.0,25.01,25.04,25.0,25.01,21700.0
2010-10-11 13:00:00,25.01,25.03,25.0,25.03,12800.0,25.01,25.03,25.0,25.03,12800.0
2010-10-11 13:30:00,25.04,25.05,25.01,25.03,16000.0,25.04,25.05,25.01,25.03,16000.0
2010-10-11 14:00:00,25.03,25.04,25.02,25.04,14800.0,25.03,25.04,25.02,25.04,14800.0
2010-10-11 14:30:00,25.04,25.04,25.03,25.04,10200.0,25.04,25.04,25.03,25.04,10200.0
2010-10-11 15:00:00,25.04,25.05,25.0,25.01,29400.0,25.04,25.05,25.0,25.01,29400.0
2010-10-11 15:30:00,25.01,25.01,24.95,24.97,67100.0,25.01,25.01,24.95,24.97,67100.0
2010-10-12 09:30:00,24.86,24.98,24.69,24.82,42100.0,24.86,24.98,24.69,24.82,42100.0
2010-10-12 10:00:00,24.81,25.09,24.81,25.07,66600.0,24.81,25.09,24.81,25.07,66600.0
2010-10-12 10:30:00,25.07,25.1,24.99,25.07,66000.0,25.07,25.1,24.99,25.07,66000.0
2010-10-12 11:00:00,25.07,25.14,25.05,25.12,69900.0,25.07,25.14,25.05,25.12,69900.0
2010-10-12 11:30:00,25.12,25.12,25.05,25.07,36600.0,25.12,25.12,25.05,25.07,36600.0
2010-10-12 12:00:00,25.08,25.1,25.02,25.02,37400.0,25.08,25.1,25.02,25.02,37400.0
2010-10-12 12:30:00,25.02,25.06,25.02,25.02,27200.0,25.02,25.06,25.02,25.02,27200.0
2010-10-12 13:00:00,25.02,25.08,25.01,25.08,18300.0,25.02,25.08,25.01,25.08,18300.0
2010-10-12 13:30:00,25.07,25.08,25.06,25.08,16700.0,25.07,25.08,25.06,25.08,16700.0
2010-10-12 14:00:00,25.07,25.15,25.05,25.13,98900.0,25.07,25.15,25.05,25.13,98900.0
2010-10-12 14:30:00,25.14,25.16,25.06,25.15,64400.0,25.14,25.16,25.06,25.15,64400.0
2010-10-12 15:00:00,25.15,25.19,25.14,25.19,70800.0,25.15,25.19,25.14,25.19,70800.0
2010-10-12 15:30:00,25.19,25.2,25.1,25.11,80900.0,25.19,25.2,25.1,25.11,80900.0
2010-10-13 09:30:00,25.19,25.25,25.15,25.24,51600.0,25.19,25.25,25.15,25.24,51600.0
2010-10-13 10:00:00,25.24,25.3,25.23,25.29,48500.0,25.24,25.3,25.23,25.29,48500.0
2010-10-13 10:30:00,25.29,25.39,25.27,25.39,48900.0,25.29,25.39,25.27,25.39,48900.0
2010-10-13 11:00:00,25.39,25.4,25.33,25.35,62900.0,25.39,25.4,25.33,25.35,62900.0
2010-10-13 11:30:00,25.35,25.4,25.34,25.39,44000.0,25.35,25.4,25.34,25.39,44000.0
2010-10-13 12:00:00,25.39,25.4,25.37,25.4,33500.0,25.39,25.4,25.37,25.4,33500.0
2010-10-13 12:30:00,25.4,25.41,25.37,25.4,44200.0,25.4,25.41,25.37,25.4,44200.0
2010-10-13 13:00:00,25.4,25.47,25.4,25.46,32700.0,25.4,25.47,25.4,25.46,32700.0
2010-10-13 13:30:00,25.46,25.49,25.46,25.47,50300.0,25.46,25.49,25.46,25.47,50300.0
2010-10-13 14:00:00,25.48,25.49,25.46,25.49,56500.0,25.48,25.49,25.46,25.49,56500.0
2010-10-13 14:30:00,25.48,25.5,25.45,25.48,53000.0,25.48,25.5,25.45,25.48,53000.0
2010-10-13 15:00:00,25.49,25.5,25.46,25.47,52300.0,25.49,25.5,25.46,25.47,52300.0
2010-10-13 15:30:00,25.48,25.5,25.37,25.38,196600.0,25.48,25.5,25.37,25.38,196600.0
2010-10-14 09:30:00,25.36,25.44,25.29,25.32,48100.0,25.36,25.44,25.29,25.32,48100.0
2010-10-14 10:00:00,25.33,25.48,25.33,25.48,40800.0,25.33,25.48,25.33,25.48,40800.0
2010-10-14 10:30:00,25.47,25.5,25.45,25.49,36100.0,25.47,25.5,25.45,25.49,36100.0
2010-10-14 11:00:00,25.5,25.5,25.39,25.39,33300.0,25.5,25.5,25.39,25.39,33300.0
2010-10-14 11:30:00,25.4,25.41,25.32,25.34,28200.0,25.4,25.41,25.32,25.34,28200.0
2010-10-14 12:00:00,25.34,25.39,25.32,25.32,20600.0,25.34,25.39,25.32,25.32,20600.0
2010-10-14 12:30:00,25.32,25.34,25.29,25.31,26100.0,25.32,25.34,25.29,25.31,26100.0
2010-10-14 13:00:00,25.3,25.3,25.24,25.25,40800.0,25.3,25.3,25.24,25.25,40800.0
2010-10-14 13:30:00,25.24,25.35,25.24,25.35,25700.0,25.24,25.35,25.24,25.35,25700.0
2010-10-14 14:00:00,25.34,25.34,25.26,25.26,34000.0,25.34,25.34,25.26,25.26,34000.0
2010-10-14 14:30:00,25.27,25.28,25.23,25.23,66100.0,25.27,25.28,25.23,25.23,66100.0
2010-10-14 15:00:00,25.23,25.26,25.2,25.26,36700.0,25.23,25.26,25.2,25.26,36700.0
2010-10-14 15:30:00,25.26,25.28,25.2,25.22,191700.0,25.26,25.28,25.2,25.22,191700.0
2010-10-15 09:30:00,25.32,25.47,25.21,25.25,56100.0,25.32,25.47,25.21,25.25,56100.0
2010-10-15 10:00:00,25.26,25.31,25.15,25.18,36700.0,25.26,25.31,25.15,25.18,36700.0
2010-10-15 10:30:00,25.18,25.27,25.14,25.25,50900.0,25.18,25.27,25.14,25.25,50900.0
2010-10-15 11:00:00,25.25,25.39,25.24,25.34,36200.0,25.25,25.39,25.24,25.34,36200.0
2010-10-15 11:30:00,25.34,25.42,25.29,25.3,31700.0,25.34,25.42,25.29,25.3,31700.0
2010-10-15 12:00:00,25.31,25.35,25.27,25.33,40400.0,25.31,25.35,25.27,25.33,40400.0
2010-10-15 12:30:00,25.32,25.35,25.28,25.31,24500.0,25.32,25.35,25.28,25.31,24500.0
2010-10-15 13:00:00,25.31,25.34,25.3,25.33,18600.0,25.31,25.34,25.3,25.33,18600.0
2010-10-15 13:30:00,25.34,25.36,25.28,25.29,28000.0,25.34,25.36,25.28,25.29,28000.0
2010-10-15 14:00:00,25.29,25.34,25.27,25.33,28600.0,25.29,25.34,25.27,25.33,28600.0
2010-10-15 14:30:00,25.34,25.35,25.3,25.32,33500.0,25.34,25.35,25.3,25.32,33500.0
2010-10-15 15:00:00,25.32,25.33,25.27,25.31,59000.0,25.32,25.33,25.27,25.31,59000.0
2010-10-15 15:30:00,25.31,25.4,25.31,25.34,101200.0,25.31,25.4,25.31,25.34,101200.0
2010-10-18 09:30:00,25.29,25.31,25.17,25.19,47000.0,25.29,25.31,25.17,25.19,47000.0
2010-10-18 10:00:00,25.2,25.33,25.2,25.24,50200.0,25.2,25.33,25.2,25.24,50200.0
2010-10-18 10:30:00,25.24,25.3,25.23,25.28,39500.0,25.24,25.3,25.23,25.28,39500.0
2010-10-18 11:00:00,25.29,25.3,25.21,25.29,44900.0,25.29,25.3,25.21,25.29,44900.0
2010-10-18 11:30:00,25.29,25.29,25.21,25.25,34200.0,25.29,25.29,25.21,25.25,34200.0
2010-10-18 12:00:00,25.26,25.3,25.24,25.26,20500.0,25.26,25.3,25.24,25.26,20500.0
2010-10-18 12:30:00,25.25,25.26,25.22,25.24,18000.0,25.25,25.26,25.22,25.24,18000.0
2010-10-18 13:00:00,25.24,25.26,25.23,25.24,17300.0,25.24,25.26,25.23,25.24,17300.0
2010-10-18 13:30:00,25.24,25.26,25.23,25.26,22100.0,25.24,25.26,25.23,25.26,22100.0
2010-10-18 14:00:00,25.26,25.29,25.25,25.26,21800.0,25.26,25.29,25.25,25.26,21800.0
2010-10-18 14:30:00,25.27,25.28,25.26,25.28,22300.0,25.27,25.28,25.26,25.28,22300.0
2010-10-18 15:00:00,25.28,25.31,25.27,25.28,32300.0,25.28,25.31,25.27,25.28,32300.0
2010-10-18 15:30:00,25.28,25.32,25.28,25.29,72400.0,25.28,25.32,25.28,25.29,72400.0
2010-10-19 09:30:00,25.03,25.1,24.75,24.83,52100.0,25.03,25.1,24.75,24.83,52100.0
2010-10-19 10:00:00,24.8,25.06,24.77,24.97,94300.0,24.8,25.06,24.77,24.97,94300.0
2010-10-19 10:30:00,24.97,25.05,24.9,24.91,92200.0,24.97,25.05,24.9,24.91,92200.0
2010-10-19 11:00:00,24.91,24.96,24.9,24.93,47300.0,24.91,24.96,24.9,24.93,47300.0
2010-10-19 11:30:00,24.94,25.01,24.93,24.97,44500.0,24.94,25.01,24.93,24.97,44500.0
2010-10-19 12:00:00,24.96,24.98,24.93,24.96,25300.0,24.96,24.98,24.93,24.96,25300.0
2010-10-19 12:30:00,24.95,24.95,24.9,24.93,15300.0,24.95,24.95,24.9,24.93,15300.0
2010-10-19 13:00:00,24.94,24.94,24.85,24.86,50400.0,24.94,24.94,24.85,24.86,50400.0
2010-10-19 13:30:00,24.86,24.89,24.77,24.78,44500.0,24.86,24.89,24.77,24.78,44500.0
2010-10-19 14:00:00,24.78,24.79,24.62,24.67,98500.0,24.78,24.79,24.62,24.67,98500.0
2010-10-19 14:30:00,24.67,24.76,24.65,24.72,61200.0,24.67,24.76,24.65,24.72,61200.0
2010-10-19 15:00:00,24.71,24.76,24.69,24.7,97600.0,24.71,24.76,24.69,24.7,97600.0
2010-10-19 15:30:00,24.69,24.81,24.67,24.79,129300.0,24.69,24.81,24.67,24.79,129300.0
2010-10-20 09:30:00,24.91,24.93,24.72,24.87,60200.0,24.91,24.93,24.72,24.87,60200.0
2010-10-20 10:00:00,24.87,24.88,24.79,24.86,19200.0,24.87,24.88,24.79,24.86,19200.0
2010-10-20 10:30:00,24.86,24.93,24.85,24.9,49600.0,24.86,24.93,24.85,24.9,49600.0
2010-10-20 11:00:00,24.9,24.98,24.87,24.93,43600.0,24.9,24.98,24.87,24.93,43600.0
2010-10-20 11:30:00,24.93,24.94,24.87,24.91,35200.0,24.93,24.94,24.87,24.91,35200.0
2010-10-20 12:00:00,24.91,24.98,24.91,24.98,32100.0,24.91,24.98,24.91,24.98,32100.0
2010-10-20 12:30:00,24.98,25.0,24.97,24.97,13400.0,24.98,25.0,24.97,24.97,13400.0
2010-10-20 13:00:00,24.97,25.01,24.96,25.0,24900.0,24.97,25.01,24.96,25.0,24900.0
2010-10-20 13:30:00,25.01,25.01,24.99,24.99,6800.0,25.01,25.01,24.99,24.99,6800.0
2010-10-20 14:00:00,24.99,25.02,24.96,24.99,77700.0,24.99,25.02,24.96,24.99,77700.0
2010-10-20 14:30:00,24.99,25.0,24.96,24.98,26000.0,24.99,25.0,24.96,24.98,26000.0
2010-10-20 15:00:00,24.99,25.0,24.96,25.0,17400.0,24.99,25.0,24.96,25.0,17400.0
2010-10-20 15:30:00,24.99,25.0,24.93,24.96,87700.0,24.99,25.0,24.93,24.96,87700.0
2010-10-21 09:30:00,25.06,25.17,25.01,25.17,16500.0,25.06,25.17,25.01,25.17,16500.0
2010-10-21 10:00:00,25.16,25.24,25.08,25.2,26700.0,25.16,25.24,25.08,25.2,26700.0
2010-10-21 10:30:00,25.21,25.29,25.19,25.27,59700.0,25.21,25.29,25.19,25.27,59700.0
2010-10-21 11:00:00,25.27,25.3,25.18,25.22,139000.0,25.27,25.3,25.18,25.22,139000.0
2010-10-21 11:30:00,25.22,25.24,25.01,25.08,92400.0,25.22,25.24,25.01,25.08,92400.0
2010-10-21 12:00:00,25.08,25.08,25.01,25.04,23000.0,25.08,25.08,25.01,25.04,23000.0
2010-10-21 12:30:00,25.03,25.04,24.96,24.98,23000.0,25.03,25.04,24.96,24.98,23000.0
2010-10-21 13:00:00,24.98,25.02,24.96,24.99,19300.0,24.98,25.02,24.96,24.99,19300.0
2010-10-21 13:30:00,24.99,25.0,24.78,24.8,52300.0,24.99,25.0,24.78,24.8,52300.0
2010-10-21 14:00:00,24.81,24.88,24.78,24.85,34800.0,24.81,24.88,24.78,24.85,34800.0
2010-10-21 14:30:00,24.86,24.94,24.86,24.92,32300.0,24.86,24.94,24.86,24.92,32300.0
2010-10-21 15:00:00,24.92,25.03,24.92,25.01,59300.0,24.92,25.03,24.92,25.01,59300.0
2010-10-21 15:30:00,25.01,25.05,24.97,25.05,69700.0,25.01,25.05,24.97,25.05,69700.0
2010-10-22 09:30:00,25.05,25.2,24.98,25.11,30400.0,25.05,25.2,24.98,25.11,30400.0
2010-10-22 10:00:00,25.11,25.19,25.08,25.19,48400.0,25.11,25.19,25.08,25.19,48400.0
2010-10-22 10:30:00,25.19,25.22,25.16,25.19,62100.0,25.19,25.22,25.16,25.19,62100.0
2010-10-22 11:00:00,25.19,25.2,25.13,25.16,36200.0,25.19,25.2,25.13,25.16,36200.0
2010-10-22 11:30:00,25.18,25.24,25.18,25.22,47200.0,25.18,25.24,25.18,25.22,47200.0
2010-10-22 12:00:00,25.22,25.33,25.22,25.33,25100.0,25.22,25.33,25.22,25.33,25100.0
2010-10-22 12:30:00,25.33,25.35,25.32,25.35,28700.0,25.33,25.35,25.32,25.35,28700.0
2010-10-22 13:00:00,25.34,25.36,25.32,25.34,19500.0,25.34,25.36,25.32,25.34,19500.0
2010-10-22 13:30:00,25.34,25.35,25.33,25.33,16300.0,25.34,25.35,25.33,25.33,16300.0
2010-10-22 14:00:00,25.32,25.35,25.3,25.35,25100.0,25.32,25.35,25.3,25.35,25100.0
2010-10-22 14:30:00,25.34,25.42,25.34,25.41,68900.0,25.34,25.42,25.34,25.41,68900.0
2010-10-22 15:00:00,25.41,25.47,25.4,25.46,116000.0,25.41,25.47,25.4,25.46,116000.0
2010-10-22 15:30:00,25.46,25.5,25.42,25.49,216900.0,25.46,25.5,25.42,25.49,216900.0
2010-10-25 09:30:00,25.5,25.5,25.4,25.42,100800.0,25.5,25.5,25.4,25.42,100800.0
2010-10-25 10:00:00,25.44,25.49,25.42,25.47,66200.0,25.44,25.49,25.42,25.47,66200.0
2010-10-25 10:30:00,25.48,25.49,25.41,25.43,62300.0,25.48,25.49,25.41,25.43,62300.0
2010-10-25 11:00:00,25.42,25.5,25.39,25.5,50000.0,25.42,25.5,25.39,25.5,50000.0
2010-10-25 11:30:00,25.49,25.6,25.49,25.59,34900.0,25.49,25.6,25.49,25.59,34900.0
2010-10-25 12:00:00,25.6,25.6,25.54,25.55,39900.0,25.6,25.6,25.54,25.55,39900.0
2010-10-25 12:30:00,25.55,25.58,25.52,25.57,22500.0,25.55,25.58,25.52,25.57,22500.0
2010-10-25 13:00:00,25.56,25.6,25.56,25.59,20900.0,25.56,25.6,25.56,25.59,20900.0
2010-10-25 13:30:00,25.6,25.61,25.57,25.59,61700.0,25.6,25.61,25.57,25.59,61700.0
2010-10-25 14:00:00,25.6,25.61,25.58,25.6,32900.0,25.6,25.61,25.58,25.6,32900.0
2010-10-25 14:30:00,25.61,25.63,25.54,25.57,68000.0,25.61,25.63,25.54,25.57,68000.0
2010-10-25 15:00:00,25.58,25.61,25.58,25.6,53100.0,25.58,25.61,25.58,25.6,53100.0
2010-10-25 15:30:00,25.6,25.6,25.48,25.54,105800.0,25.6,25.6,25.48,25.54,105800.0
2010-10-26 09:30:00,25.35,25.38,25.2,25.2,30400.0,25.35,25.38,25.2,25.2,30400.0
2010-10-26 10:00:00,25.22,25.43,25.22,25.39,48700.0,25.22,25.43,25.22,25.39,48700.0
2010-10-26 10:30:00,25.39,25.39,25.27,25.32,48700.0,25.39,25.39,25.27,25.32,48700.0
2010-10-26 11:00:00,25.33,25.4,25.31,25.39,37700.0,25.33,25.4,25.31,25.39,37700.0
2010-10-26 11:30:00,25.38,25.41,25.36,25.41,22900.0,25.38,25.41,25.36,25.41,22900.0
2010-10-26 12:00:00,25.41,25.44,25.39,25.41,23800.0,25.41,25.44,25.39,25.41,23800.0
2010-10-26 12:30:00,25.41,25.41,25.31,25.33,27500.0,25.41,25.41,25.31,25.33,27500.0
2010-10-26 13:00:00,25.34,25.42,25.34,25.41,32700.0,25.34,25.42,25.34,25.41,32700.0
2010-10-26 13:30:00,25.41,25.48,25.4,25.45,61600.0,25.41,25.48,25.4,25.45,61600.0
2010-10-26 14:00:00,25.44,25.45,25.4,25.45,62100.0,25.44,25.45,25.4,25.45,62100.0
2010-10-26 14:30:00,25.44,25.48,25.43,25.47,49100.0,25.44,25.48,25.43,25.47,49100.0
2010-10-26 15:00:00,25.47,25.54,25.45,25.53,94600.0,25.47,25.54,25.45,25.53,94600.0
2010-10-26 15:30:00,25.53,25.58,25.5,25.5,255000.0,25.53,25.58,25.5,25.5,255000.0
2010-10-27 09:30:00,25.28,25.5,25.28,25.46,60000.0,25.28,25.5,25.28,25.46,60000.0
2010-10-27 10:00:00,25.48,25.5,25.39,25.41,86700.0,25.48,25.5,25.39,25.41,86700.0
2010-10-27 10:30:00,25.4,25.45,25.39,25.44,59600.0,25.4,25.45,25.39,25.44,59600.0
2010-10-27 11:00:00,25.44,25.45,25.25,25.25,38700.0,25.44,25.45,25.25,25.25,38700.0
2010-10-27 11:30:00,25.26,25.32,25.25,25.27,39500.0,25.26,25.32,25.25,25.27,39500.0
2010-10-27 12:00:00,25.27,25.31,25.23,25.26,26300.0,25.27,25.31,25.23,25.26,26300.0
2010-10-27 12:30:00,25.26,25.28,25.22,25.23,21400.0,25.26,25.28,25.22,25.23,21400.0
2010-10-27 13:00:00,25.23,25.25,25.15,25.21,37400.0,25.23,25.25,25.15,25.21,37400.0
2010-10-27 13:30:00,25.21,25.28,25.19,25.27,27300.0,25.21,25.28,25.19,25.27,27300.0
2010-10-27 14:00:00,25.28,25.33,25.27,25.28,30600.0,25.28,25.33,25.27,25.28,30600.0
2010-10-27 14:30:00,25.27,25.31,25.26,25.3,49300.0,25.27,25.31,25.26,25.3,49300.0
2010-10-27 15:00:00,25.31,25.33,25.25,25.33,64400.0,25.31,25.33,25.25,25.33,64400.0
2010-10-27 15:30:00,25.33,25.41,25.33,25.36,187300.0,25.33,25.41,25.33,25.36,187300.0
2010-10-28 09:30:00,25.45,25.51,25.35,25.49,49700.0,25.45,25.51,25.35,25.49,49700.0
2010-10-28 10:00:00,25.49,25.57,25.44,25.45,58100.0,25.49,25.57,25.44,25.45,58100.0
2010-10-28 10:30:00,25.45,25.48,25.35,25.36,82900.0,25.45,25.48,25.35,25.36,82900.0
2010-10-28 11:00:00,25.37,25.47,25.34,25.45,54400.0,25.37,25.47,25.34,25.45,54400.0
2010-10-28 11:30:00,25.45,25.46,25.37,25.39,69700.0,25.45,25.46,25.37,25.39,69700.0
2010-10-28 12:00:00,25.38,25.46,25.35,25.41,60200.0,25.38,25.46,25.35,25.41,60200.0
2010-10-28 12:30:00,25.4,25.43,25.36,25.36,38200.0,25.4,25.43,25.36,25.36,38200.0
2010-10-28 13:00:00,25.36,25.47,25.34,25.41,41000.0,25.36,25.47,25.34,25.41,41000.0
2010-10-28 13:30:00,25.41,25.42,25.32,25.38,64800.0,25.41,25.42,25.32,25.38,64800.0
2010-10-28 14:00:00,25.38,25.41,25.33,25.38,65100.0,25.38,25.41,25.33,25.38,65100.0
2010-10-28 14:30:00,25.38,25.41,25.38,25.38,60800.0,25.38,25.41,25.38,25.38,60800.0
2010-10-28 15:00:00,25.38,25.41,25.33,25.38,83700.0,25.38,25.41,25.33,25.38,83700.0
2010-10-28 15:30:00,25.38,25.41,25.31,25.32,230000.0,25.38,25.41,25.31,25.32,230000.0
2010-10-29 09:30:00,25.22,25.47,25.22,25.38,69200.0,25.22,25.47,25.22,25.38,69200.0
2010-10-29 10:00:00,25.38,25.55,25.37,25.55,51600.0,25.38,25.55,25.37,25.55,51600.0
2010-10-29 10:30:00,25.55,25.57,25.51,25.55,50900.0,25.55,25.57,25.51,25.55,50900.0
2010-10-29 11:00:00,25.56,25.65,25.55,25.64,47000.0,25.56,25.65,25.55,25.64,47000.0
2010-10-29 11:30:00,25.63,25.65,25.55,25.58,47700.0,25.63,25.65,25.55,25.58,47700.0
2010-10-29 12:00:00,25.58,25.66,25.58,25.66,28100.0,25.58,25.66,25.58,25.66,28100.0
2010-10-29 12:30:00,25.67,25.7,25.66,25.68,24100.0,25.67,25.7,25.66,25.68,24100.0
2010-10-29 13:00:00,25.68,25.69,25.66,25.67,17500.0,25.68,25.69,25.66,25.67,17500.0
2010-10-29 13:30:00,25.67,25.71,25.66,25.71,29500.0,25.67,25.71,25.66,25.71,29500.0
2010-10-29 14:00:00,25.71,25.71,25.67,25.68,24700.0,25.71,25.71,25.67,25.68,24700.0
2010-10-29 14:30:00,25.67,25.68,25.65,25.67,31400.0,25.67,25.68,25.65,25.67,31400.0
2010-10-29 15:00:00,25.66,25.69,25.62,25.66,63100.0,25.66,25.69,25.62,25.66,63100.0
2010-10-29 15:30:00,25.66,25.67,25.54,25.58,201300.0,25.66,25.67,25.54,25.58,201300.0
2010-11-01 09:30:00,25.56,25.75,25.5,25.66,65400.0,25.56,25.75,25.5,25.66,65400.0
2010-11-01 10:00:00,25.67,25.75,25.65,25.68,37600.0,25.67,25.75,25.65,25.68,37600.0
2010-11-01 10:30:00,25.68,25.68,25.59,25.6,24800.0,25.68,25.68,25.59,25.6,24800.0
2010-11-01 11:00:00,25.59,25.59,25.44,25.48,28700.0,25.59,25.59,25.44,25.48,28700.0
2010-11-01 11:30:00,25.48,25.48,25.39,25.45,44600.0,25.48,25.48,25.39,25.45,44600.0
2010-11-01 12:00:00,25.46,25.52,25.45,25.51,20500.0,25.46,25.52,25.45,25.51,20500.0
2010-11-01 12:30:00,25.51,25.52,25.46,25.48,12500.0,25.51,25.52,25.46,25.48,12500.0
2010-11-01 13:00:00,25.47,25.54,25.43,25.54,32900.0,25.47,25.54,25.43,25.54,32900.0
2010-11-01 13:30:00,25.54,25.55,25.52,25.54,8300.0,25.54,25.55,25.52,25.54,8300.0
2010-11-01 14:00:00,25.54,25.59,25.54,25.55,17400.0,25.54,25.59,25.54,25.55,17400.0
2010-11-01 14:30:00,25.55,25.56,25.45,25.46,27400.0,25.55,25.56,25.45,25.46,27400.0
2010-11-01 15:00:00,25.46,25.46,25.31,25.38,54900.0,25.46,25.46,25.31,25.38,54900.0
2010-11-01 15:30:00,25.39,25.46,25.37,25.45,80200.0,25.39,25.46,25.37,25.45,80200.0
2010-11-02 09:30:00,25.58,25.77,25.58,25.69,45700.0,25.58,25.77,25.58,25.69,45700.0
2010-11-02 10:00:00,25.7,25.72,25.62,25.66,27600.0,25.7,25.72,25.62,25.66,27600.0
2010-11-02 10:30:00,25.65,25.68,25.6,25.61,46700.0,25.65,25.68,25.6,25.61,46700.0
2010-11-02 11:00:00,25.61,25.64,25.61,25.61,22000.0,25.61,25.64,25.61,25.61,22000.0
2010-11-02 11:30:00,25.61,25.61,25.58,25.59,13400.0,25.61,25.61,25.58,25.59,13400.0
2010-11-02 12:00:00,25.6,25.6,25.56,25.57,33400.0,25.6,25.6,25.56,25.57,33400.0
2010-11-02 12:30:00,25.58,25.61,25.58,25.6,54900.0,25.58,25.61,25.58,25.6,54900.0
2010-11-02 13:00:00,25.6,25.62,25.58,25.6,47400.0,25.6,25.62,25.58,25.6,47400.0
2010-11-02 13:30:00,25.6,25.67,25.6,25.65,26500.0,25.6,25.67,25.6,25.65,26500.0
2010-11-02 14:00:00,25.66,25.67,25.62,25.65,16300.0,25.66,25.67,25.62,25.65,16300.0
2010-11-02 14:30:00,25.65,25.68,25.64,25.67,27500.0,25.65,25.68,25.64,25.67,27500.0
2010-11-02 15:00:00,25.67,25.71,25.67,25.71,30300.0,25.67,25.71,25.67,25.71,30300.0
2010-11-02 15:30:00,25.71,25.71,25.58,25.59,125100.0,25.71,25.71,25.58,25.59,125100.0
2010-11-03 09:30:00,25.63,25.67,25.58,25.64,27400.0,25.63,25.67,25.58,25.64,27400.0
2010-11-03 10:00:00,25.64,25.65,25.6,25.6,30000.0,25.64,25.65,25.6,25.6,30000.0
2010-11-03 10:30:00,25.6,25.63,25.54,25.55,26500.0,25.6,25.63,25.54,25.55,26500.0
2010-11-03 11:00:00,25.56,25.57,25.45,25.47,36700.0,25.56,25.57,25.45,25.47,36700.0
2010-11-03 11:30:00,25.46,25.55,25.46,25.54,20100.0,25.46,25.55,25.46,25.54,20100.0
2010-11-03 12:00:00,25.54,25.57,25.48,25.5,20000.0,25.54,25.57,25.48,25.5,20000.0
2010-11-03 12:30:00,25.51,25.53,25.47,25.48,12500.0,25.51,25.53,25.47,25.48,12500.0
2010-11-03 13:00:00,25.49,25.5,25.44,25.47,28000.0,25.49,25.5,25.44,25.47,28000.0
2010-11-03 13:30:00,25.47,25.5,25.47,25.48,22200.0,25.47,25.5,25.47,25.48,22200.0
2010-11-03 14:00:00,25.48,25.56,25.34,25.38,76900.0,25.48,25.56,25.34,25.38,76900.0
2010-11-03 14:30:00,25.37,25.52,25.31,25.49,77100.0,25.37,25.52,25.31,25.49,77100.0
2010-11-03 15:00:00,25.5,25.52,25.47,25.49,71900.0,25.5,25.52,25.47,25.49,71900.0
2010-11-03 15:30:00,25.49,25.58,25.45,25.57,129500.0,25.49,25.58,25.45,25.57,129500.0
2010-11-04 09:30:00,25.75,25.83,25.69,25.69,47000.0,25.75,25.83,25.69,25.69,47000.0
2010-11-04 10:00:00,25.69,25.69,25.61,25.68,59200.0,25.69,25.69,25.61,25.68,59200.0
2010-11-04 10:30:00,25.69,25.69,25.6,25.65,61600.0,25.69,25.69,25.6,25.65,61600.0
2010-11-04 11:00:00,25.65,25.65,25.58,25.58,56600.0,25.65,25.65,25.58,25.58,56600.0
2010-11-04 11:30:00,25.58,25.6,25.54,25.56,31900.0,25.58,25.6,25.54,25.56,31900.0
2010-11-04 12:00:00,25.55,25.62,25.54,25.6,19900.0,25.55,25.62,25.54,25.6,19900.0
2010-11-04 12:30:00,25.61,25.67,25.58,25.66,45200.0,25.61,25.67,25.58,25.66,45200.0
2010-11-04 13:00:00,25.66,25.68,25.64,25.65,23300.0,25.66,25.68,25.64,25.65,23300.0
2010-11-04 13:30:00,25.66,25.67,25.61,25.63,25300.0,25.66,25.67,25.61,25.63,25300.0
2010-11-04 14:00:00,25.63,25.66,25.59,25.63,23300.0,25.63,25.66,25.59,25.63,23300.0
2010-11-04 14:30:00,25.63,25.66,25.63,25.65,28800.0,25.63,25.66,25.63,25.65,28800.0
2010-11-04 15:00:00,25.65,25.7,25.64,25.69,36800.0,25.65,25.7,25.64,25.69,36800.0
2010-11-04 15:30:00,25.7,25.71,25.62,25.71,163800.0,25.7,25.71,25.62,25.71,163800.0
2010-11-05 09:30:00,25.74,25.76,25.63,25.73,68800.0,25.74,25.76,25.63,25.73,68800.0
2010-11-05 10:00:00,25.73,25.76,25.65,25.72,51800.0,25.73,25.76,25.65,25.72,51800.0
2010-11-05 10:30:00,25.73,25.82,25.73,25.81,44900.0,25.73,25.82,25.73,25.81,44900.0
2010-11-05 11:00:00,25.8,25.81,25.74,25.81,32000.0,25.8,25.81,25.74,25.81,32000.0
2010-11-05 11:30:00,25.81,25.85,25.75,25.75,59500.0,25.81,25.85,25.75,25.75,59500.0
2010-11-05 12:00:00,25.74,25.74,25.71,25.72,31000.0,25.74,25.74,25.71,25.72,31000.0
2010-11-05 12:30:00,25.72,25.78,25.72,25.73,27000.0,25.72,25.78,25.72,25.73,27000.0
2010-11-05 13:00:00,25.73,25.75,25.72,25.72,20100.0,25.73,25.75,25.72,25.72,20100.0
2010-11-05 13:30:00,25.72,25.74,25.72,25.73,12700.0,25.72,25.74,25.72,25.73,12700.0
2010-11-05 14:00:00,25.73,25.74,25.69,25.73,65300.0,25.73,25.74,25.69,25.73,65300.0
2010-11-05 14:30:00,25.73,25.77,25.73,25.75,38200.0,25.73,25.77,25.73,25.75,38200.0
2010-11-05 15:00:00,25.74,25.76,25.72,25.75,45100.0,25.74,25.76,25.72,25.75,45100.0
2010-11-05 15:30:00,25.76,25.84,25.72,25.84,155600.0,25.76,25.84,25.72,25.84,155600.0
2010-11-08 09:30:00,25.67,25.78,25.62,25.75,24900.0,25.67,25.78,25.62,25.75,24900.0
2010-11-08 10:00:00,25.75,25.84,25.74,25.84,22900.0,25.75,25.84,25.74,25.84,22900.0
2010-11-08 10:30:00,25.83,25.84,25.74,25.75,23600.0,25.83,25.84,25.74,25.75,23600.0
2010-11-08 11:00:00,25.76,25.76,25.67,25.68,20500.0,25.76,25.76,25.67,25.68,20500.0
2010-11-08 11:30:00,25.69,25.74,25.69,25.72,14300.0,25.69,25.74,25.69,25.72,14300.0
2010-11-08 12:00:00,25.71,25.79,25.7,25.77,45500.0,25.71,25.79,25.7,25.77,45500.0
2010-11-08 12:30:00,25.77,25.8,25.77,25.8,8600.0,25.77,25.8,25.77,25.8,8600.0
2010-11-08 13:00:00,25.79,25.83,25.78,25.79,18800.0,25.79,25.83,25.78,25.79,18800.0
2010-11-08 13:30:00,25.79,25.79,25.75,25.76,8200.0,25.79,25.79,25.75,25.76,8200.0
2010-11-08 14:00:00,25.75,25.8,25.75,25.79,13000.0,25.75,25.8,25.75,25.79,13000.0
2010-11-08 14:30:00,25.78,25.78,25.72,25.76,17300.0,25.78,25.78,25.72,25.76,17300.0
2010-11-08 15:00:00,25.76,25.76,25.72,25.76,24700.0,25.76,25.76,25.72,25.76,24700.0
2010-11-08 15:30:00,25.75,25.78,25.72,25.74,66600.0,25.75,25.78,25.72,25.74,66600.0
2010-11-09 09:30:00,25.75,25.8,25.62,25.8,20900.0,25.75,25.8,25.62,25.8,20900.0
2010-11-09 10:00:00,25.8,25.89,25.79,25.85,34300.0,25.8,25.89,25.79,25.85,34300.0
2010-11-09 10:30:00,25.83,25.83,25.75,25.79,22800.0,25.83,25.83,25.75,25.79,22800.0
2010-11-09 11:00:00,25.8,25.8,25.68,25.74,27200.0,25.8,25.8,25.68,25.74,27200.0
2010-11-09 11:30:00,25.74,25.79,25.7,25.7,17700.0,25.74,25.79,25.7,25.7,17700.0
2010-11-09 12:00:00,25.69,25.79,25.69,25.77,12500.0,25.69,25.79,25.69,25.77,12500.0
2010-11-09 12:30:00,25.77,25.79,25.69,25.75,26200.0,25.77,25.79,25.69,25.75,26200.0
2010-11-09 13:00:00,25.75,25.77,25.69,25.69,32600.0,25.75,25.77,25.69,25.69,32600.0
2010-11-09 13:30:00,25.7,25.7,25.61,25.63,41600.0,25.7,25.7,25.61,25.63,41600.0
2010-11-09 14:00:00,25.64,25.71,25.63,25.67,15300.0,25.64,25.71,25.63,25.67,15300.0
2010-11-09 14:30:00,25.67,25.73,25.66,25.68,20700.0,25.67,25.73,25.66,25.68,20700.0
2010-11-09 15:00:00,25.68,25.69,25.6,25.6,48300.0,25.68,25.69,25.6,25.6,48300.0
2010-11-09 15:30:00,25.6,25.61,25.48,25.56,162800.0,25.6,25.61,25.48,25.56,162800.0
2010-11-10 09:30:00,25.47,25.5,25.34,25.47,33200.0,25.47,25.5,25.34,25.47,33200.0
2010-11-10 10:00:00,25.46,25.5,25.38,25.38,28200.0,25.46,25.5,25.38,25.38,28200.0
2010-11-10 10:30:00,25.41,25.5,25.4,25.44,38800.0,25.41,25.5,25.4,25.44,38800.0
2010-11-10 11:00:00,25.44,25.53,25.39,25.53,70000.0,25.44,25.53,25.39,25.53,70000.0
2010-11-10 11:30:00,25.53,25.62,25.52,25.58,34400.0,25.53,25.62,25.52,25.58,34400.0
2010-11-10 12:00:00,25.58,25.58,25.54,25.56,25400.0,25.58,25.58,25.54,25.56,25400.0
2010-11-10 12:30:00,25.56,25.6,25.55,25.57,27400.0,25.56,25.6,25.55,25.57,27400.0
2010-11-10 13:00:00,25.56,25.63,25.46,25.63,45900.0,25.56,25.63,25.46,25.63,45900.0
2010-11-10 13:30:00,25.63,25.65,25.6,25.62,29800.0,25.63,25.65,25.6,25.62,29800.0
2010-11-10 14:00:00,25.63,25.66,25.54,25.57,61200.0,25.63,25.66,25.54,25.57,61200.0
2010-11-10 14:30:00,25.58,25.63,25.56,25.62,39300.0,25.58,25.63,25.56,25.62,39300.0
2010-11-10 15:00:00,25.63,25.63,25.58,25.59,52200.0,25.63,25.63,25.58,25.59,52200.0
2010-11-10 15:30:00,25.59,25.61,25.54,25.59,202600.0,25.59,25.61,25.54,25.59,202600.0
2010-11-11 09:30:00,25.36,25.44,25.11,25.19,44900.0,25.36,25.44,25.11,25.19,44900.0
2010-11-11 10:00:00,25.19,25.35,25.16,25.34,42800.0,25.19,25.35,25.16,25.34,42800.0
2010-11-11 10:30:00,25.33,25.38,25.27,25.38,48500.0,25.33,25.38,25.27,25.38,48500.0
2010-11-11 11:00:00,25.4,25.4,25.25,25.27,106800.0,25.4,25.4,25.25,25.27,106800.0
2010-11-11 11:30:00,25.27,25.36,25.26,25.35,48300.0,25.27,25.36,25.26,25.35,48300.0
2010-11-11 12:00:00,25.35,25.37,25.32,25.34,49800.0,25.35,25.37,25.32,25.34,49800.0
2010-11-11 12:30:00,25.34,25.36,25.27,25.34,42800.0,25.34,25.36,25.27,25.34,42800.0
2010-11-11 13:00:00,25.33,25.36,25.31,25.34,35700.0,25.33,25.36,25.31,25.34,35700.0
2010-11-11 13:30:00,25.34,25.36,25.33,25.34,51000.0,25.34,25.36,25.33,25.34,51000.0
2010-11-11 14:00:00,25.34,25.36,25.31,25.33,60400.0,25.34,25.36,25.31,25.33,60400.0
2010-11-11 14:30:00,25.34,25.36,25.32,25.33,50400.0,25.34,25.36,25.32,25.33,50400.0
2010-11-11 15:00:00,25.33,25.35,25.3,25.32,75100.0,25.33,25.35,25.3,25.32,75100.0
2010-11-11 15:30:00,25.32,25.36,25.28,25.33,117600.0,25.32,25.36,25.28,25.33,117600.0
2010-11-12 09:30:00,25.19,25.38,25.16,25.3,36400.0,25.19,25.38,25.16,25.3,36400.0
2010-11-12 10:00:00,25.29,25.34,25.27,25.28,33200.0,25.29,25.34,25.27,25.28,33200.0
2010-11-12 10:30:00,25.28,25.28,25.06,25.1,64900.0,25.28,25.28,25.06,25.1,64900.0
2010-11-12 11:00:00,25.1,25.16,25.05,25.15,39000.0,25.1,25.16,25.05,25.15,39000.0
2010-11-12 11:30:00,25.16,25.16,25.06,25.07,41100.0,25.16,25.16,25.06,25.07,41100.0
2010-11-12 12:00:00,25.07,25.08,24.94,24.94,58900.0,25.07,25.08,24.94,24.94,58900.0
2010-11-12 12:30:00,24.93,25.0,24.87,24.97,93100.0,24.93,25.0,24.87,24.97,93100.0
2010-11-12 13:00:00,24.97,24.98,24.92,24.96,51500.0,24.97,24.98,24.92,24.96,51500.0
2010-11-12 13:30:00,24.96,25.01,24.94,24.96,69700.0,24.96,25.01,24.94,24.96,69700.0
2010-11-12 14:00:00,24.96,25.01,24.93,24.99,49600.0,24.96,25.01,24.93,24.99,49600.0
2010-11-12 14:30:00,24.99,25.12,24.97,25.1,102600.0,24.99,25.12,24.97,25.1,102600.0
2010-11-12 15:00:00,25.1,25.19,25.08,25.15,108400.0,25.1,25.19,25.08,25.15,108400.0
2010-11-12 15:30:00,25.15,25.18,25.07,25.13,210200.0,25.15,25.18,25.07,25.13,210200.0
2010-11-15 09:30:00,25.18,25.2,24.94,24.94,26600.0,25.18,25.2,24.94,24.94,26600.0
2010-11-15 10:00:00,24.97,25.08,24.92,24.95,65100.0,24.97,25.08,24.92,24.95,65100.0
2010-11-15 10:30:00,24.96,25.02,24.96,24.99,41200.0,24.96,25.02,24.96,24.99,41200.0
2010-11-15 11:00:00,25.0,25.0,24.91,25.0,50400.0,25.0,25.0,24.91,25.0,50400.0
2010-11-15 11:30:00,25.0,25.04,24.98,25.0,70500.0,25.0,25.04,24.98,25.0,70500.0
2010-11-15 12:00:00,25.0,25.0,24.86,24.96,97800.0,25.0,25.0,24.86,24.96,97800.0
2010-11-15 12:30:00,24.95,25.0,24.95,25.0,34600.0,24.95,25.0,24.95,25.0,34600.0
2010-11-15 13:00:00,25.0,25.07,24.99,25.03,65700.0,25.0,25.07,24.99,25.03,65700.0
2010-11-15 13:30:00,25.03,25.15,25.03,25.15,44800.0,25.03,25.15,25.03,25.15,44800.0
2010-11-15 14:00:00,25.14,25.17,25.12,25.14,62300.0,25.14,25.17,25.12,25.14,62300.0
2010-11-15 14:30:00,25.13,25.14,25.1,25.12,54500.0,25.13,25.14,25.1,25.12,54500.0
2010-11-15 15:00:00,25.12,25.13,25.05,25.09,83800.0,25.12,25.13,25.05,25.09,83800.0
2010-11-15 15:30:00,25.09,25.11,25.0,25.02,102700.0,25.09,25.11,25.0,25.02,102700.0
2010-11-16 09:30:00,24.85,24.85,24.63,24.8,35300.0,24.85,24.85,24.63,24.8,35300.0
2010-11-16 10:00:00,24.78,24.89,24.72,24.85,80300.0,24.78,24.89,24.72,24.85,80300.0
2010-11-16 10:30:00,24.85,24.85,24.67,24.75,51300.0,24.85,24.85,24.67,24.75,51300.0
2010-11-16 11:00:00,24.75,24.76,24.55,24.59,48500.0,24.75,24.76,24.55,24.59,48500.0
2010-11-16 11:30:00,24.6,24.64,24.46,24.6,47900.0,24.6,24.64,24.46,24.6,47900.0
2010-11-16 12:00:00,24.6,24.63,24.54,24.58,56600.0,24.6,24.63,24.54,24.58,56600.0
2010-11-16 12:30:00,24.57,24.68,24.52,24.68,51200.0,24.57,24.68,24.52,24.68,51200.0
2010-11-16 13:00:00,24.68,24.68,24.63,24.68,51900.0,24.68,24.68,24.63,24.68,51900.0
2010-11-16 13:30:00,24.68,24.72,24.65,24.68,47900.0,24.68,24.72,24.65,24.68,47900.0
2010-11-16 14:00:00,24.68,24.7,24.64,24.65,45000.0,24.68,24.7,24.64,24.65,45000.0
2010-11-16 14:30:00,24.64,24.68,24.6,24.67,55300.0,24.64,24.68,24.6,24.67,55300.0
2010-11-16 15:00:00,24.67,24.7,24.57,24.67,134000.0,24.67,24.7,24.57,24.67,134000.0
2010-11-16 15:30:00,24.68,24.75,24.65,24.74,216400.0,24.68,24.75,24.65,24.74,216400.0
2010-11-17 09:30:00,24.72,24.82,24.66,24.78,29200.0,24.72,24.82,24.66,24.78,29200.0
2010-11-17 10:00:00,24.79,24.87,24.79,24.84,50500.0,24.79,24.87,24.79,24.84,50500.0
2010-11-17 10:30:00,24.84,24.86,24.77,24.78,33400.0,24.84,24.86,24.77,24.78,33400.0
2010-11-17 11:00:00,24.78,24.83,24.72,24.81,35400.0,24.78,24.83,24.72,24.81,35400.0
2010-11-17 11:30:00,24.81,24.82,24.76,24.82,40300.0,24.81,24.82,24.76,24.82,40300.0
2010-11-17 12:00:00,24.82,24.83,24.76,24.78,30100.0,24.82,24.83,24.76,24.78,30100.0
2010-11-17 12:30:00,24.78,24.83,24.75,24.81,20500.0,24.78,24.83,24.75,24.81,20500.0
2010-11-17 13:00:00,24.82,24.84,24.79,24.82,29800.0,24.82,24.84,24.79,24.82,29800.0
2010-11-17 13:30:00,24.82,24.85,24.75,24.75,77800.0,24.82,24.85,24.75,24.75,77800.0
2010-11-17 14:00:00,24.75,24.76,24.7,24.73,48600.0,24.75,24.76,24.7,24.73,48600.0
2010-11-17 14:30:00,24.73,24.76,24.67,24.67,126500.0,24.73,24.76,24.67,24.67,126500.0
2010-11-17 15:00:00,24.67,24.7,24.53,24.54,90100.0,24.67,24.7,24.53,24.54,90100.0
2010-11-17 15:30:00,24.55,24.72,24.55,24.7,113400.0,24.55,24.72,24.55,24.7,113400.0
2010-11-18 09:30:00,24.87,25.14,24.87,25.02,65300.0,24.87,25.14,24.87,25.02,65300.0
2010-11-18 10:00:00,25.06,25.3,25.05,25.28,100900.0,25.06,25.3,25.05,25.28,100900.0
2010-11-18 10:30:00,25.28,25.29,25.19,25.21,49200.0,25.28,25.29,25.19,25.21,49200.0
2010-11-18 11:00:00,25.21,25.24,25.2,25.24,43200.0,25.21,25.24,25.2,25.24,43200.0
2010-11-18 11:30:00,25.23,25.33,25.23,25.33,39200.0,25.23,25.33,25.23,25.33,39200.0
2010-11-18 12:00:00,25.32,25.34,25.28,25.28,50900.0,25.32,25.34,25.28,25.28,50900.0
2010-11-18 12:30:00,25.27,25.27,25.19,25.21,38400.0,25.27,25.27,25.19,25.21,38400.0
2010-11-18 13:00:00,25.21,25.23,25.2,25.23,25800.0,25.21,25.23,25.2,25.23,25800.0
2010-11-18 13:30:00,25.24,25.27,25.24,25.25,36800.0,25.24,25.27,25.24,25.25,36800.0
2010-11-18 14:00:00,25.26,25.27,25.25,25.25,37800.0,25.26,25.27,25.25,25.25,37800.0
2010-11-18 14:30:00,25.25,25.28,25.23,25.24,37600.0,25.25,25.28,25.23,25.24,37600.0
2010-11-18 15:00:00,25.24,25.26,25.18,25.18,52500.0,25.24,25.26,25.18,25.18,52500.0
2010-11-18 15:30:00,25.18,25.23,25.16,25.23,230700.0,25.18,25.23,25.16,25.23,230700.0
2010-11-19 09:30:00,25.23,25.3,25.11,25.19,60500.0,25.23,25.3,25.11,25.19,60500.0
2010-11-19 10:00:00,25.18,25.21,25.09,25.1,32300.0,25.18,25.21,25.09,25.1,32300.0
2010-11-19 10:30:00,25.1,25.21,25.08,25.15,33600.0,25.1,25.21,25.08,25.15,33600.0
2010-11-19 11:00:00,25.15,25.18,25.1,25.12,26400.0,25.15,25.18,25.1,25.12,26400.0
2010-11-19 11:30:00,25.13,25.18,25.12,25.16,20300.0,25.13,25.18,25.12,25.16,20300.0
2010-11-19 12:00:00,25.16,25.22,25.16,25.22,42300.0,25.16,25.22,25.16,25.22,42300.0
2010-11-19 12:30:00,25.21,25.24,25.19,25.24,25800.0,25.21,25.24,25.19,25.24,25800.0
2010-11-19 13:00:00,25.23,25.24,25.15,25.15,20700.0,25.23,25.24,25.15,25.15,20700.0
2010-11-19 13:30:00,25.15,25.2,25.15,25.17,27900.0,25.15,25.2,25.15,25.17,27900.0
2010-11-19 14:00:00,25.18,25.2,25.16,25.16,21200.0,25.18,25.2,25.16,25.16,21200.0
2010-11-19 14:30:00,25.15,25.16,25.11,25.11,23100.0,25.15,25.16,25.11,25.11,23100.0
2010-11-19 15:00:00,25.1,25.12,25.05,25.06,37600.0,25.1,25.12,25.05,25.06,37600.0
2010-11-19 15:30:00,25.06,25.07,25.02,25.04,120200.0,25.06,25.07,25.02,25.04,120200.0
2010-11-22 09:30:00,24.89,25.19,24.79,25.19,33000.0,24.89,25.19,24.79,25.19,33000.0
2010-11-22 10:00:00,25.18,25.21,25.09,25.09,21800.0,25.18,25.21,25.09,25.09,21800.0
2010-11-22 10:30:00,25.07,25.11,25.0,25.07,35600.0,25.07,25.11,25.0,25.07,35600.0
2010-11-22 11:00:00,25.07,25.11,25.01,25.11,27600.0,25.07,25.11,25.01,25.11,27600.0
2010-11-22 11:30:00,25.12,25.19,25.09,25.18,35300.0,25.12,25.19,25.09,25.18,35300.0
2010-11-22 12:00:00,25.17,25.18,25.05,25.05,56800.0,25.17,25.18,25.05,25.05,56800.0
2010-11-22 12:30:00,25.05,25.09,25.01,25.08,32600.0,25.05,25.09,25.01,25.08,32600.0
2010-11-22 13:00:00,25.08,25.1,25.04,25.1,24700.0,25.08,25.1,25.04,25.1,24700.0
2010-11-22 13:30:00,25.09,25.24,25.09,25.24,26000.0,25.09,25.24,25.09,25.24,26000.0
2010-11-22 14:00:00,25.23,25.41,25.22,25.4,91900.0,25.23,25.41,25.22,25.4,91900.0
2010-11-22 14:30:00,25.4,25.46,25.38,25.42,53700.0,25.4,25.46,25.38,25.42,53700.0
2010-11-22 15:00:00,25.42,25.44,25.37,25.39,54100.0,25.42,25.44,25.37,25.39,54100.0
2010-11-22 15:30:00,25.4,25.41,25.35,25.37,161700.0,25.4,25.41,25.35,25.37,161700.0
2010-11-23 09:30:00,25.11,25.2,24.95,24.95,52200.0,25.11,25.2,24.95,24.95,52200.0
2010-11-23 10:00:00,24.95,25.07,24.91,25.04,31400.0,24.95,25.07,24.91,25.04,31400.0
2010-11-23 10:30:00,25.03,25.09,24.99,25.07,22300.0,25.03,25.09,24.99,25.07,22300.0
2010-11-23 11:00:00,25.06,25.06,24.85,24.86,32600.0,25.06,25.06,24.85,24.86,32600.0
2010-11-23 11:30:00,24.85,24.88,24.79,24.86,31000.0,24.85,24.88,24.79,24.86,31000.0
2010-11-23 12:00:00,24.85,24.88,24.83,24.87,20100.0,24.85,24.88,24.83,24.87,20100.0
2010-11-23 12:30:00,24.87,25.0,24.86,24.99,26700.0,24.87,25.0,24.86,24.99,26700.0
2010-11-23 13:00:00,24.99,25.15,24.98,25.09,99400.0,24.99,25.15,24.98,25.09,99400.0
2010-11-23 13:30:00,25.1,25.1,25.05,25.08,26100.0,25.1,25.1,25.05,25.08,26100.0
2010-11-23 14:00:00,25.08,25.11,24.99,25.0,57200.0,25.08,25.11,24.99,25.0,57200.0
2010-11-23 14:30:00,25.0,25.04,24.97,25.03,41100.0,25.0,25.04,24.97,25.03,41100.0
2010-11-23 15:00:00,25.03,25.06,25.01,25.04,61800.0,25.03,25.06,25.01,25.04,61800.0
2010-11-23 15:30:00,25.04,25.1,25.04,25.07,108600.0,25.04,25.1,25.04,25.07,108600.0
2010-11-24 09:30:00,25.58,25.9,25.55,25.88,185600.0,25.58,25.9,25.55,25.88,185600.0
2010-11-24 10:00:00,25.88,25.99,25.83,25.97,112800.0,25.88,25.99,25.83,25.97,112800.0
2010-11-24 10:30:00,25.97,25.97,25.86,25.89,69300.0,25.97,25.97,25.86,25.89,69300.0
2010-11-24 11:00:00,25.89,25.93,25.85,25.93,46800.0,25.89,25.93,25.85,25.93,46800.0
2010-11-24 11:30:00,25.92,25.98,25.89,25.9,59300.0,25.92,25.98,25.89,25.9,59300.0
2010-11-24 12:00:00,25.9,25.92,25.87,25.88,35600.0,25.9,25.92,25.87,25.88,35600.0
2010-11-24 12:30:00,25.88,25.89,25.82,25.82,28400.0,25.88,25.89,25.82,25.82,28400.0
2010-11-24 13:00:00,25.83,25.86,25.81,25.84,38000.0,25.83,25.86,25.81,25.84,38000.0
2010-11-24 13:30:00,25.83,25.83,25.71,25.72,43900.0,25.83,25.83,25.71,25.72,43900.0
2010-11-24 14:00:00,25.72,25.74,25.68,25.7,63600.0,25.72,25.74,25.68,25.7,63600.0
2010-11-24 14:30:00,25.7,25.71,25.67,25.69,52800.0,25.7,25.71,25.67,25.69,52800.0
2010-11-24 15:00:00,25.68,25.77,25.66,25.75,80000.0,25.68,25.77,25.66,25.75,80000.0
2010-11-24 15:30:00,25.75,25.77,25.68,25.68,234900.0,25.75,25.77,25.68,25.68,234900.0
2010-11-26 09:30:00,25.67,25.93,25.51,25.89,62600.0,25.67,25.93,25.51,25.89,62600.0
2010-11-26 10:00:00,25.9,25.94,25.86,25.92,41900.0,25.9,25.94,25.86,25.92,41900.0
2010-11-26 10:30:00,25.91,25.92,25.76,25.76,36800.0,25.91,25.92,25.76,25.76,36800.0
2010-11-26 11:00:00,25.77,25.84,25.74,25.78,36000.0,25.77,25.84,25.74,25.78,36000.0
2010-11-26 11:30:00,25.78,25.78,25.72,25.76,22200.0,25.78,25.78,25.72,25.76,22200.0
2010-11-26 12:00:00,25.76,25.79,25.72,25.72,31800.0,25.76,25.79,25.72,25.72,31800.0
2010-11-26 12:30:00,25.72,25.74,25.67,25.69,56800.0,25.72,25.74,25.67,25.69,56800.0
2010-11-29 09:30:00,25.56,25.65,25.36,25.41,62900.0,25.56,25.65,25.36,25.41,62900.0
2010-11-29 10:00:00,25.42,25.43,25.31,25.34,45500.0,25.42,25.43,25.31,25.34,45500.0
2010-11-29 10:30:00,25.35,25.48,25.35,25.37,47600.0,25.35,25.48,25.35,25.37,47600.0
2010-11-29 11:00:00,25.37,25.5,25.35,25.48,42700.0,25.37,25.5,25.35,25.48,42700.0
2010-11-29 11:30:00,25.48,25.49,25.41,25.46,46800.0,25.48,25.49,25.41,25.46,46800.0
2010-11-29 12:00:00,25.46,25.58,25.45,25.56,51200.0,25.46,25.58,25.45,25.56,51200.0
2010-11-29 12:30:00,25.55,25.57,25.46,25.46,33700.0,25.55,25.57,25.46,25.46,33700.0
2010-11-29 13:00:00,25.47,25.47,25.37,25.4,41400.0,25.47,25.47,25.37,25.4,41400.0
2010-11-29 13:30:00,25.39,25.48,25.37,25.47,28300.0,25.39,25.48,25.37,25.47,28300.0
2010-11-29 14:00:00,25.48,25.52,25.45,25.51,56800.0,25.48,25.52,25.45,25.51,56800.0
2010-11-29 14:30:00,25.52,25.67,25.52,25.67,63800.0,25.52,25.67,25.52,25.67,63800.0
2010-11-29 15:00:00,25.67,25.77,25.65,25.76,114700.0,25.67,25.77,25.65,25.76,114700.0
2010-11-29 15:30:00,25.76,25.83,25.72,25.8,243400.0,25.76,25.83,25.72,25.8,243400.0
2010-11-30 09:30:00,25.59,25.59,25.35,25.55,55400.0,25.59,25.59,25.35,25.55,55400.0
2010-11-30 10:00:00,25.56,25.68,25.5,25.68,70300.0,25.56,25.68,25.5,25.68,70300.0
2010-11-30 10:30:00,25.68,25.69,25.52,25.52,78100.0,25.68,25.69,25.52,25.52,78100.0
2010-11-30 11:00:00,25.53,25.54,25.39,25.4,54300.0,25.53,25.54,25.39,25.4,54300.0
2010-11-30 11:30:00,25.41,25.44,25.34,25.44,47500.0,25.41,25.44,25.34,25.44,47500.0
2010-11-30 12:00:00,25.43,25.5,25.43,25.5,33000.0,25.43,25.5,25.43,25.5,33000.0
2010-11-30 12:30:00,25.5,25.5,25.44,25.5,44800.0,25.5,25.5,25.44,25.5,44800.0
2010-11-30 13:00:00,25.5,25.65,25.5,25.65,37800.0,25.5,25.65,25.5,25.65,37800.0
2010-11-30 13:30:00,25.65,25.67,25.62,25.63,41500.0,25.65,25.67,25.62,25.63,41500.0
2010-11-30 14:00:00,25.63,25.68,25.57,25.59,52200.0,25.63,25.68,25.57,25.59,52200.0
2010-11-30 14:30:00,25.59,25.59,25.47,25.59,86600.0,25.59,25.59,25.47,25.59,86600.0
2010-11-30 15:00:00,25.59,25.66,25.56,25.66,80100.0,25.59,25.66,25.56,25.66,80100.0
2010-11-30 15:30:00,25.66,25.69,25.57,25.69,271100.0,25.66,25.69,25.57,25.69,271100.0
2010-12-01 09:30:00,25.9,26.0,25.83,25.99,107200.0,25.9,26.0,25.83,25.99,107200.0
2010-12-01 10:00:00,25.99,26.08,25.94,26.04,206900.0,25.99,26.08,25.94,26.04,206900.0
2010-12-01 10:30:00,26.03,26.25,26.03,26.24,93300.0,26.03,26.25,26.03,26.24,93300.0
2010-12-01 11:00:00,26.24,26.28,26.21,26.23,72800.0,26.24,26.28,26.21,26.23,72800.0
2010-12-01 11:30:00,26.22,26.3,26.22,26.28,63500.0,26.22,26.3,26.22,26.28,63500.0
2010-12-01 12:00:00,26.28,26.36,26.22,26.29,82800.0,26.28,26.36,26.22,26.29,82800.0
2010-12-01 12:30:00,26.29,26.31,26.26,26.31,55000.0,26.29,26.31,26.26,26.31,55000.0
2010-12-01 13:00:00,26.31,26.31,26.25,26.28,51000.0,26.31,26.31,26.25,26.28,51000.0
2010-12-01 13:30:00,26.27,26.3,26.25,26.3,115400.0,26.27,26.3,26.25,26.3,115400.0
2010-12-01 14:00:00,26.29,26.38,26.27,26.36,84300.0,26.29,26.38,26.27,26.36,84300.0
2010-12-01 14:30:00,26.36,26.46,26.36,26.46,99200.0,26.36,26.46,26.36,26.46,99200.0
2010-12-01 15:00:00,26.45,26.59,26.45,26.58,427400.0,26.45,26.59,26.45,26.58,427400.0
2010-12-01 15:30:00,26.58,26.63,26.49,26.53,307200.0,26.58,26.63,26.49,26.53,307200.0
2010-12-02 09:30:00,25.98,25.98,24.62,25.52,482600.0,25.98,25.98,24.62,25.52,482600.0
2010-12-02 10:00:00,25.54,25.65,25.38,25.54,355900.0,25.54,25.65,25.38,25.54,355900.0
2010-12-02 10:30:00,25.53,25.85,25.47,25.85,539900.0,25.53,25.85,25.47,25.85,539900.0
2010-12-02 11:00:00,25.85,26.02,25.84,26.02,205200.0,25.85,26.02,25.84,26.02,205200.0
2010-12-02 11:30:00,26.01,26.23,26.01,26.13,175600.0,26.01,26.23,26.01,26.13,175600.0
2010-12-02 12:00:00,26.13,26.13,25.85,25.92,196000.0,26.13,26.13,25.85,25.92,196000.0
2010-12-02 12:30:00,25.93,25.95,25.89,25.93,181600.0,25.93,25.95,25.89,25.93,181600.0
2010-12-02 13:00:00,25.93,26.01,25.93,25.98,225100.0,25.93,26.01,25.93,25.98,225100.0
2010-12-02 13:30:00,25.98,25.98,25.8,25.83,135300.0,25.98,25.98,25.8,25.83,135300.0
2010-12-02 14:00:00,25.82,25.97,25.8,25.96,130300.0,25.82,25.97,25.8,25.96,130300.0
2010-12-02 14:30:00,25.96,26.01,25.92,26.0,123000.0,25.96,26.01,25.92,26.0,123000.0
2010-12-02 15:00:00,26.0,26.0,25.82,25.83,192800.0,26.0,26.0,25.82,25.83,192800.0
2010-12-02 15:30:00,25.82,25.87,25.72,25.87,541200.0,25.82,25.87,25.72,25.87,541200.0
2010-12-03 09:30:00,25.6,26.16,25.6,26.06,183500.0,25.6,26.16,25.6,26.06,183500.0
2010-12-03 10:00:00,26.06,26.24,26.03,26.23,223600.0,26.06,26.24,26.03,26.23,223600.0
2010-12-03 10:30:00,26.23,26.25,26.17,26.24,112000.0,26.23,26.25,26.17,26.24,112000.0
2010-12-03 11:00:00,26.25,26.29,26.16,26.18,96200.0,26.25,26.29,26.16,26.18,96200.0
2010-12-03 11:30:00,26.19,26.21,26.16,26.18,41400.0,26.19,26.21,26.16,26.18,41400.0
2010-12-03 12:00:00,26.19,26.26,26.19,26.25,83500.0,26.19,26.26,26.19,26.25,83500.0
2010-12-03 12:30:00,26.25,26.34,26.25,26.3,69600.0,26.25,26.34,26.25,26.3,69600.0
2010-12-03 13:00:00,26.31,26.32,26.23,26.24,112100.0,26.31,26.32,26.23,26.24,112100.0
2010-12-03 13:30:00,26.23,26.32,26.22,26.32,57800.0,26.23,26.32,26.22,26.32,57800.0
2010-12-03 14:00:00,26.32,26.4,26.32,26.37,92800.0,26.32,26.4,26.32,26.37,92800.0
2010-12-03 14:30:00,26.37,26.4,26.34,26.35,69800.0,26.37,26.4,26.34,26.35,69800.0
2010-12-03 15:00:00,26.36,26.38,26.2,26.2,190500.0,26.36,26.38,26.2,26.2,190500.0
2010-12-03 15:30:00,26.2,26.29,26.16,26.25,188800.0,26.2,26.29,26.16,26.25,188800.0
2010-12-06 09:30:00,26.07,26.3,26.0,26.3,81400.0,26.07,26.3,26.0,26.3,81400.0
2010-12-06 10:00:00,26.31,26.37,26.31,26.32,55600.0,26.31,26.37,26.31,26.32,55600.0
2010-12-06 10:30:00,26.32,26.38,26.3,26.36,49600.0,26.32,26.38,26.3,26.36,49600.0
2010-12-06 11:00:00,26.35,26.4,26.34,26.37,49800.0,26.35,26.4,26.34,26.37,49800.0
2010-12-06 11:30:00,26.38,26.39,26.32,26.38,79300.0,26.38,26.39,26.32,26.38,79300.0
2010-12-06 12:00:00,26.37,26.37,26.26,26.27,56400.0,26.37,26.37,26.26,26.27,56400.0
2010-12-06 12:30:00,26.27,26.33,26.27,26.33,33100.0,26.27,26.33,26.27,26.33,33100.0
2010-12-06 13:00:00,26.32,26.33,26.29,26.32,30800.0,26.32,26.33,26.29,26.32,30800.0
2010-12-06 13:30:00,26.33,26.34,26.31,26.31,34600.0,26.33,26.34,26.31,26.31,34600.0
2010-12-06 14:00:00,26.32,26.35,26.3,26.3,36200.0,26.32,26.35,26.3,26.3,36200.0
2010-12-06 14:30:00,26.31,26.37,26.3,26.36,34100.0,26.31,26.37,26.3,26.36,34100.0
2010-12-06 15:00:00,26.36,26.4,26.33,26.33,68000.0,26.36,26.4,26.33,26.33,68000.0
2010-12-06 15:30:00,26.33,26.4,26.31,26.35,148500.0,26.33,26.4,26.31,26.35,148500.0
2010-12-07 09:30:00,26.49,26.6,26.45,26.6,133100.0,26.49,26.6,26.45,26.6,133100.0
2010-12-07 10:00:00,26.59,26.6,26.53,26.58,66100.0,26.59,26.6,26.53,26.58,66100.0
2010-12-07 10:30:00,26.57,26.65,26.55,26.62,65900.0,26.57,26.65,26.55,26.62,65900.0
2010-12-07 11:00:00,26.62,26.69,26.54,26.55,65900.0,26.62,26.69,26.54,26.55,65900.0
2010-12-07 11:30:00,26.54,26.65,26.54,26.58,42700.0,26.54,26.65,26.54,26.58,42700.0
2010-12-07 12:00:00,26.58,26.58,26.48,26.54,50500.0,26.58,26.58,26.48,26.54,50500.0
2010-12-07 12:30:00,26.53,26.56,26.51,26.55,35400.0,26.53,26.56,26.51,26.55,35400.0
2010-12-07 13:00:00,26.55,26.64,26.54,26.64,60700.0,26.55,26.64,26.54,26.64,60700.0
2010-12-07 13:30:00,26.65,26.67,26.61,26.66,31300.0,26.65,26.67,26.61,26.66,31300.0
2010-12-07 14:00:00,26.66,26.67,26.59,26.62,62000.0,26.66,26.67,26.59,26.62,62000.0
2010-12-07 14:30:00,26.61,26.65,26.53,26.53,81800.0,26.61,26.65,26.53,26.53,81800.0
2010-12-07 15:00:00,26.54,26.56,26.46,26.51,76300.0,26.54,26.56,26.46,26.51,76300.0
2010-12-07 15:30:00,26.51,26.54,26.44,26.45,133900.0,26.51,26.54,26.44,26.45,133900.0
2010-12-08 09:30:00,26.44,26.68,26.44,26.68,42000.0,26.44,26.68,26.44,26.68,42000.0
2010-12-08 10:00:00,26.68,26.68,26.58,26.67,45100.0,26.68,26.68,26.58,26.67,45100.0
2010-12-08 10:30:00,26.67,26.69,26.52,26.64,60300.0,26.67,26.69,26.52,26.64,60300.0
2010-12-08 11:00:00,26.64,26.66,26.58,26.58,37900.0,26.64,26.66,26.58,26.58,37900.0
2010-12-08 11:30:00,26.58,26.65,26.56,26.63,29100.0,26.58,26.65,26.56,26.63,29100.0
2010-12-08 12:00:00,26.63,26.64,26.61,26.62,18200.0,26.63,26.64,26.61,26.62,18200.0
2010-12-08 12:30:00,26.62,26.62,26.54,26.56,25000.0,26.62,26.62,26.54,26.56,25000.0
2010-12-08 13:00:00,26.56,26.59,26.55,26.58,25300.0,26.56,26.59,26.55,26.58,25300.0
2010-12-08 13:30:00,26.58,26.64,26.57,26.62,23200.0,26.58,26.64,26.57,26.62,23200.0
2010-12-08 14:00:00,26.62,26.65,26.61,26.64,20200.0,26.62,26.65,26.61,26.64,20200.0
2010-12-08 14:30:00,26.63,26.65,26.6,26.62,26900.0,26.63,26.65,26.6,26.62,26900.0
2010-12-08 15:00:00,26.63,26.65,26.56,26.57,65000.0,26.63,26.65,26.56,26.57,65000.0
2010-12-08 15:30:00,26.57,26.62,26.55,26.59,90200.0,26.57,26.62,26.55,26.59,90200.0
2010-12-09 09:30:00,26.49,26.68,26.49,26.66,80400.0,26.49,26.68,26.49,26.66,80400.0
2010-12-09 10:00:00,26.65,26.66,26.57,26.59,50000.0,26.65,26.66,26.57,26.59,50000.0
2010-12-09 10:30:00,26.59,26.62,26.52,26.53,42000.0,26.59,26.62,26.52,26.53,42000.0
2010-12-09 11:00:00,26.53,26.61,26.52,26.6,37900.0,26.53,26.61,26.52,26.6,37900.0
2010-12-09 11:30:00,26.6,26.62,26.5,26.52,37500.0,26.6,26.62,26.5,26.52,37500.0
2010-12-09 12:00:00,26.53,26.62,26.53,26.61,36100.0,26.53,26.62,26.53,26.61,36100.0
2010-12-09 12:30:00,26.61,26.61,26.54,26.57,30600.0,26.61,26.61,26.54,26.57,30600.0
2010-12-09 13:00:00,26.58,26.61,26.56,26.58,32700.0,26.58,26.61,26.56,26.58,32700.0
2010-12-09 13:30:00,26.59,26.61,26.56,26.61,33000.0,26.59,26.61,26.56,26.61,33000.0
2010-12-09 14:00:00,26.62,26.62,26.54,26.55,54400.0,26.62,26.62,26.54,26.55,54400.0
2010-12-09 14:30:00,26.54,26.57,26.53,26.55,41800.0,26.54,26.57,26.53,26.55,41800.0
2010-12-09 15:00:00,26.56,26.6,26.53,26.55,60500.0,26.56,26.6,26.53,26.55,60500.0
2010-12-09 15:30:00,26.56,26.6,26.53,26.57,94000.0,26.56,26.6,26.53,26.57,94000.0
2010-12-10 09:30:00,26.47,26.68,26.47,26.63,65000.0,26.47,26.68,26.47,26.63,65000.0
2010-12-10 10:00:00,26.64,26.65,26.59,26.63,42700.0,26.64,26.65,26.59,26.63,42700.0
2010-12-10 10:30:00,26.64,26.65,26.62,26.63,31800.0,26.64,26.65,26.62,26.63,31800.0
2010-12-10 11:00:00,26.64,26.64,26.59,26.61,44400.0,26.64,26.64,26.59,26.61,44400.0
2010-12-10 11:30:00,26.61,26.65,26.61,26.65,43000.0,26.61,26.65,26.61,26.65,43000.0
2010-12-10 12:00:00,26.65,26.7,26.64,26.69,71400.0,26.65,26.7,26.64,26.69,71400.0
2010-12-10 12:30:00,26.69,26.74,26.68,26.74,54000.0,26.69,26.74,26.68,26.74,54000.0
2010-12-10 13:00:00,26.74,26.74,26.72,26.74,53800.0,26.74,26.74,26.72,26.74,53800.0
2010-12-10 13:30:00,26.74,26.75,26.74,26.75,24100.0,26.74,26.75,26.74,26.75,24100.0
2010-12-10 14:00:00,26.75,26.75,26.72,26.73,68300.0,26.75,26.75,26.72,26.73,68300.0
2010-12-10 14:30:00,26.72,26.75,26.72,26.75,27700.0,26.72,26.75,26.72,26.75,27700.0
2010-12-10 15:00:00,26.75,26.75,26.74,26.75,51600.0,26.75,26.75,26.74,26.75,51600.0
2010-12-10 15:30:00,26.75,26.76,26.68,26.76,240600.0,26.75,26.76,26.68,26.76,240600.0
2010-12-13 09:30:00,26.74,26.74,26.6,26.7,78900.0,26.74,26.74,26.6,26.7,78900.0
2010-12-13 10:00:00,26.7,26.76,26.69,26.69,85700.0,26.7,26.76,26.69,26.69,85700.0
2010-12-13 10:30:00,26.7,26.76,26.68,26.75,54000.0,26.7,26.76,26.68,26.75,54000.0
2010-12-13 11:00:00,26.75,26.76,26.73,26.76,38700.0,26.75,26.76,26.73,26.76,38700.0
2010-12-13 11:30:00,26.76,26.79,26.71,26.71,63300.0,26.76,26.79,26.71,26.71,63300.0
2010-12-13 12:00:00,26.72,26.72,26.66,26.71,48500.0,26.72,26.72,26.66,26.71,48500.0
2010-12-13 12:30:00,26.71,26.75,26.69,26.74,178200.0,26.71,26.75,26.69,26.74,178200.0
2010-12-13 13:00:00,26.75,26.79,26.75,26.79,52800.0,26.75,26.79,26.75,26.79,52800.0
2010-12-13 13:30:00,26.79,26.8,26.75,26.78,42300.0,26.79,26.8,26.75,26.78,42300.0
2010-12-13 14:00:00,26.78,26.79,26.75,26.77,34800.0,26.78,26.79,26.75,26.77,34800.0
2010-12-13 14:30:00,26.77,26.78,26.75,26.78,41700.0,26.77,26.78,26.75,26.78,41700.0
2010-12-13 15:00:00,26.77,26.8,26.77,26.8,89300.0,26.77,26.8,26.77,26.8,89300.0
2010-12-13 15:30:00,26.8,26.8,26.67,26.71,545100.0,26.8,26.8,26.67,26.71,545100.0
2010-12-14 09:30:00,26.62,26.84,26.56,26.82,71400.0,26.62,26.84,26.56,26.82,71400.0
2010-12-14 10:00:00,26.82,26.86,26.81,26.85,88800.0,26.82,26.86,26.81,26.85,88800.0
2010-12-14 10:30:00,26.85,26.89,26.84,26.88,85400.0,26.85,26.89,26.84,26.88,85400.0
2010-12-14 11:00:00,26.89,26.94,26.88,26.93,61900.0,26.89,26.94,26.88,26.93,61900.0
2010-12-14 11:30:00,26.93,26.98,26.92,26.94,59000.0,26.93,26.98,26.92,26.94,59000.0
2010-12-14 12:00:00,26.94,26.95,26.86,26.9,38800.0,26.94,26.95,26.86,26.9,38800.0
2010-12-14 12:30:00,26.91,26.96,26.88,26.96,42000.0,26.91,26.96,26.88,26.96,42000.0
2010-12-14 13:00:00,26.95,26.96,26.84,26.84,47100.0,26.95,26.96,26.84,26.84,47100.0
2010-12-14 13:30:00,26.84,26.84,26.8,26.8,56600.0,26.84,26.84,26.8,26.8,56600.0
2010-12-14 14:00:00,26.8,26.85,26.78,26.8,72300.0,26.8,26.85,26.78,26.8,72300.0
2010-12-14 14:30:00,26.81,26.86,26.79,26.86,57800.0,26.81,26.86,26.79,26.86,57800.0
2010-12-14 15:00:00,26.86,26.9,26.83,26.88,77500.0,26.86,26.9,26.83,26.88,77500.0
2010-12-14 15:30:00,26.87,26.88,26.81,26.87,171700.0,26.87,26.88,26.81,26.87,171700.0
2010-12-15 09:30:00,26.76,26.95,26.76,26.94,35300.0,26.76,26.95,26.76,26.94,35300.0
2010-12-15 10:00:00,26.94,26.99,26.94,26.97,49500.0,26.94,26.99,26.94,26.97,49500.0
2010-12-15 10:30:00,26.97,26.99,26.96,26.98,39000.0,26.97,26.99,26.96,26.98,39000.0
2010-12-15 11:00:00,26.99,26.99,26.85,26.91,48000.0,26.99,26.99,26.85,26.91,48000.0
2010-12-15 11:30:00,26.91,26.93,26.85,26.86,53500.0,26.91,26.93,26.85,26.86,53500.0
2010-12-15 12:00:00,26.86,26.9,26.86,26.89,25100.0,26.86,26.9,26.86,26.89,25100.0
2010-12-15 12:30:00,26.9,26.92,26.81,26.81,46600.0,26.9,26.92,26.81,26.81,46600.0
2010-12-15 13:00:00,26.81,26.84,26.78,26.8,35700.0,26.81,26.84,26.78,26.8,35700.0
2010-12-15 13:30:00,26.8,26.86,26.77,26.86,37400.0,26.8,26.86,26.77,26.86,37400.0
2010-12-15 14:00:00,26.87,26.88,26.82,26.82,36400.0,26.87,26.88,26.82,26.82,36400.0
2010-12-15 14:30:00,26.82,26.85,26.76,26.78,97300.0,26.82,26.85,26.76,26.78,97300.0
2010-12-15 15:00:00,26.79,26.89,26.79,26.88,55800.0,26.79,26.89,26.79,26.88,55800.0
2010-12-15 15:30:00,26.88,26.89,26.74,26.79,298800.0,26.88,26.89,26.74,26.79,298800.0
2010-12-16 09:30:00,26.76,26.92,26.64,26.89,43200.0,26.76,26.92,26.64,26.89,43200.0
2010-12-16 10:00:00,26.9,26.98,26.85,26.97,66300.0,26.9,26.98,26.85,26.97,66300.0
2010-12-16 10:30:00,26.98,26.99,26.97,26.98,52800.0,26.98,26.99,26.97,26.98,52800.0
2010-12-16 11:00:00,26.98,27.04,26.98,27.0,143800.0,26.98,27.04,26.98,27.0,143800.0
2010-12-16 11:30:00,27.0,27.02,26.97,27.0,41500.0,27.0,27.02,26.97,27.0,41500.0
2010-12-16 12:00:00,27.01,27.01,26.95,26.95,35000.0,27.01,27.01,26.95,26.95,35000.0
2010-12-16 12:30:00,26.95,26.96,26.89,26.9,105900.0,26.95,26.96,26.89,26.9,105900.0
2010-12-16 13:00:00,26.9,26.92,26.88,26.92,33000.0,26.9,26.92,26.88,26.92,33000.0
2010-12-16 13:30:00,26.92,26.92,26.82,26.83,71900.0,26.92,26.92,26.82,26.83,71900.0
2010-12-16 14:00:00,26.83,26.9,26.82,26.89,35700.0,26.83,26.9,26.82,26.89,35700.0
2010-12-16 14:30:00,26.9,26.93,26.86,26.92,60600.0,26.9,26.93,26.86,26.92,60600.0
2010-12-16 15:00:00,26.92,26.97,26.92,26.97,60600.0,26.92,26.97,26.92,26.97,60600.0
2010-12-16 15:30:00,26.98,27.0,26.98,26.99,123900.0,26.98,27.0,26.98,26.99,123900.0
2010-12-17 09:30:00,26.91,27.06,26.91,27.06,178200.0,26.91,27.06,26.91,27.06,178200.0
2010-12-17 10:00:00,27.06,27.15,27.02,27.15,56300.0,27.06,27.15,27.02,27.15,56300.0
2010-12-17 10:30:00,27.15,27.16,27.1,27.14,57100.0,27.15,27.16,27.1,27.14,57100.0
2010-12-17 11:00:00,27.14,27.18,27.13,27.18,49900.0,27.14,27.18,27.13,27.18,49900.0
2010-12-17 11:30:00,27.19,27.19,27.1,27.17,65500.0,27.19,27.19,27.1,27.17,65500.0
2010-12-17 12:00:00,27.17,27.2,27.17,27.19,25100.0,27.17,27.2,27.17,27.19,25100.0
2010-12-17 12:30:00,27.19,27.2,27.15,27.2,37900.0,27.19,27.2,27.15,27.2,37900.0
2010-12-17 13:00:00,27.2,27.24,27.19,27.24,53700.0,27.2,27.24,27.19,27.24,53700.0
2010-12-17 13:30:00,27.24,27.25,27.23,27.23,52900.0,27.24,27.25,27.23,27.23,52900.0
2010-12-17 14:00:00,27.23,27.25,27.23,27.24,38100.0,27.23,27.25,27.23,27.24,38100.0
2010-12-17 14:30:00,27.23,27.24,27.22,27.24,34000.0,27.23,27.24,27.22,27.24,34000.0
2010-12-17 15:00:00,27.23,27.24,27.19,27.22,95900.0,27.23,27.24,27.19,27.22,95900.0
2010-12-17 15:30:00,27.22,27.23,27.11,27.12,133400.0,27.22,27.23,27.11,27.12,133400.0
2010-12-20 09:30:00,27.2,27.2,27.02,27.03,63300.0,27.2,27.2,27.02,27.03,63300.0
2010-12-20 10:00:00,27.04,27.08,26.93,27.08,66300.0,27.04,27.08,26.93,27.08,66300.0
2010-12-20 10:30:00,27.07,27.09,27.01,27.02,44800.0,27.07,27.09,27.01,27.02,44800.0
2010-12-20 11:00:00,27.01,27.09,27.0,27.06,38600.0,27.01,27.09,27.0,27.06,38600.0
2010-12-20 11:30:00,27.07,27.11,27.05,27.07,16500.0,27.07,27.11,27.05,27.07,16500.0
2010-12-20 12:00:00,27.06,27.09,27.05,27.06,28900.0,27.06,27.09,27.05,27.06,28900.0
2010-12-20 12:30:00,27.06,27.12,27.06,27.12,22400.0,27.06,27.12,27.06,27.12,22400.0
2010-12-20 13:00:00,27.13,27.15,27.09,27.09,18900.0,27.13,27.15,27.09,27.09,18900.0
2010-12-20 13:30:00,27.09,27.11,27.07,27.11,29000.0,27.09,27.11,27.07,27.11,29000.0
2010-12-20 14:00:00,27.1,27.2,27.1,27.19,48400.0,27.1,27.2,27.1,27.19,48400.0
2010-12-20 14:30:00,27.19,27.21,27.14,27.21,107600.0,27.19,27.21,27.14,27.21,107600.0
2010-12-20 15:00:00,27.2,27.21,27.13,27.15,86300.0,27.2,27.21,27.13,27.15,86300.0
2010-12-20 15:30:00,27.15,27.2,27.1,27.11,113000.0,27.15,27.2,27.1,27.11,113000.0
2010-12-21 09:30:00,27.07,27.2,27.07,27.16,49900.0,27.07,27.2,27.07,27.16,49900.0
2010-12-21 10:00:00,27.16,27.21,27.15,27.16,59500.0,27.16,27.21,27.15,27.16,59500.0
2010-12-21 10:30:00,27.16,27.19,27.14,27.14,32200.0,27.16,27.19,27.14,27.14,32200.0
2010-12-21 11:00:00,27.14,27.14,27.11,27.13,51500.0,27.14,27.14,27.11,27.13,51500.0
2010-12-21 11:30:00,27.13,27.18,27.08,27.11,48900.0,27.13,27.18,27.08,27.11,48900.0
2010-12-21 12:00:00,27.11,27.23,27.11,27.23,68000.0,27.11,27.23,27.11,27.23,68000.0
2010-12-21 12:30:00,27.23,27.24,27.21,27.23,200900.0,27.23,27.24,27.21,27.23,200900.0
2010-12-21 13:00:00,27.24,27.27,27.23,27.27,116400.0,27.24,27.27,27.23,27.27,116400.0
2010-12-21 13:30:00,27.27,27.34,27.27,27.33,45600.0,27.27,27.34,27.27,27.33,45600.0
2010-12-21 14:00:00,27.33,27.33,27.26,27.29,39000.0,27.33,27.33,27.26,27.29,39000.0
2010-12-21 14:30:00,27.29,27.31,27.28,27.29,30800.0,27.29,27.31,27.28,27.29,30800.0
2010-12-21 15:00:00,27.3,27.32,27.28,27.32,34900.0,27.3,27.32,27.28,27.32,34900.0
2010-12-21 15:30:00,27.32,27.33,27.23,27.23,104300.0,27.32,27.33,27.23,27.23,104300.0
2010-12-22 09:30:00,27.28,27.33,27.1,27.33,72200.0,27.28,27.33,27.1,27.33,72200.0
2010-12-22 10:00:00,27.33,27.34,27.29,27.3,52100.0,27.33,27.34,27.29,27.3,52100.0
2010-12-22 10:30:00,27.3,27.32,27.27,27.28,52900.0,27.3,27.32,27.27,27.28,52900.0
2010-12-22 11:00:00,27.29,27.29,27.22,27.26,43000.0,27.29,27.29,27.22,27.26,43000.0
2010-12-22 11:30:00,27.26,27.28,27.2,27.21,50300.0,27.26,27.28,27.2,27.21,50300.0
2010-12-22 12:00:00,27.22,27.24,27.19,27.21,41100.0,27.22,27.24,27.19,27.21,41100.0
2010-12-22 12:30:00,27.21,27.24,27.17,27.24,44300.0,27.21,27.24,27.17,27.24,44300.0
2010-12-22 13:00:00,27.24,27.27,27.23,27.23,33800.0,27.24,27.27,27.23,27.23,33800.0
2010-12-22 13:30:00,27.23,27.23,27.15,27.17,32500.0,27.23,27.23,27.15,27.17,32500.0
2010-12-22 14:00:00,27.17,27.25,27.17,27.25,28500.0,27.17,27.25,27.17,27.25,28500.0
2010-12-22 14:30:00,27.25,27.29,27.24,27.26,42000.0,27.25,27.29,27.24,27.26,42000.0
2010-12-22 15:00:00,27.26,27.3,27.25,27.3,43500.0,27.26,27.3,27.25,27.3,43500.0
2010-12-22 15:30:00,27.3,27.3,27.24,27.25,236400.0,27.3,27.3,27.24,27.25,236400.0
2010-12-23 09:30:00,27.25,27.37,27.23,27.32,37800.0,27.25,27.37,27.23,27.32,37800.0
2010-12-23 10:00:00,27.33,27.36,27.26,27.31,57600.0,27.33,27.36,27.26,27.31,57600.0
2010-12-23 10:30:00,27.31,27.39,27.31,27.37,74500.0,27.31,27.39,27.31,27.37,74500.0
2010-12-23 11:00:00,27.37,27.38,27.32,27.37,38900.0,27.37,27.38,27.32,27.37,38900.0
2010-12-23 11:30:00,27.37,27.43,27.34,27.34,60200.0,27.37,27.43,27.34,27.34,60200.0
2010-12-23 12:00:00,27.33,27.4,27.33,27.39,51700.0,27.33,27.4,27.33,27.39,51700.0
2010-12-23 12:30:00,27.39,27.42,27.35,27.39,37900.0,27.39,27.42,27.35,27.39,37900.0
2010-12-23 13:00:00,27.39,27.43,27.39,27.4,31100.0,27.39,27.43,27.39,27.4,31100.0
2010-12-23 13:30:00,27.4,27.41,27.32,27.33,22400.0,27.4,27.41,27.32,27.33,22400.0
2010-12-23 14:00:00,27.33,27.4,27.31,27.39,106800.0,27.33,27.4,27.31,27.39,106800.0
2010-12-23 14:30:00,27.39,27.42,27.38,27.39,35300.0,27.39,27.42,27.38,27.39,35300.0
2010-12-23 15:00:00,27.38,27.39,27.29,27.32,51200.0,27.38,27.39,27.29,27.32,51200.0
2010-12-23 15:30:00,27.32,27.32,27.2,27.24,108800.0,27.32,27.32,27.2,27.24,108800.0
2010-12-27 09:30:00,27.18,27.18,26.96,26.99,32400.0,27.18,27.18,26.96,26.99,32400.0
2010-12-27 10:00:00,26.98,27.04,26.95,27.03,36300.0,26.98,27.04,26.95,27.03,36300.0
2010-12-27 10:30:00,27.03,27.08,27.02,27.08,17200.0,27.03,27.08,27.02,27.08,17200.0
2010-12-27 11:00:00,27.08,27.15,27.07,27.1,30800.0,27.08,27.15,27.07,27.1,30800.0
2010-12-27 11:30:00,27.1,27.18,27.1,27.18,19600.0,27.1,27.18,27.1,27.18,19600.0
2010-12-27 12:00:00,27.18,27.21,27.17,27.19,14600.0,27.18,27.21,27.17,27.19,14600.0
2010-12-27 12:30:00,27.19,27.21,27.17,27.18,21000.0,27.19,27.21,27.17,27.18,21000.0
2010-12-27 13:00:00,27.18,27.31,27.18,27.27,32500.0,27.18,27.31,27.18,27.27,32500.0
2010-12-27 13:30:00,27.27,27.28,27.26,27.27,16100.0,27.27,27.28,27.26,27.27,16100.0
2010-12-27 14:00:00,27.27,27.28,27.23,27.23,20000.0,27.27,27.28,27.23,27.23,20000.0
2010-12-27 14:30:00,27.24,27.26,27.24,27.25,17000.0,27.24,27.26,27.24,27.25,17000.0
2010-12-27 15:00:00,27.25,27.26,27.23,27.24,21300.0,27.25,27.26,27.23,27.24,21300.0
2010-12-27 15:30:00,27.23,27.25,27.21,27.21,36600.0,27.23,27.25,27.21,27.21,36600.0
2010-12-28 09:30:00,27.19,27.25,27.1,27.11,26900.0,27.19,27.25,27.1,27.11,26900.0
2010-12-28 10:00:00,27.11,27.12,26.97,27.1,35200.0,27.11,27.12,26.97,27.1,35200.0
2010-12-28 10:30:00,27.11,27.12,27.01,27.02,19300.0,27.11,27.12,27.01,27.02,19300.0
2010-12-28 11:00:00,27.02,27.07,27.02,27.06,20400.0,27.02,27.07,27.02,27.06,20400.0
2010-12-28 11:30:00,27.06,27.11,27.06,27.1,12100.0,27.06,27.11,27.06,27.1,12100.0
2010-12-28 12:00:00,27.1,27.1,27.06,27.07,21000.0,27.1,27.1,27.06,27.07,21000.0
2010-12-28 12:30:00,27.07,27.13,27.06,27.13,14300.0,27.07,27.13,27.06,27.13,14300.0
2010-12-28 13:00:00,27.13,27.18,27.13,27.17,13600.0,27.13,27.18,27.13,27.17,13600.0
2010-12-28 13:30:00,27.17,27.2,27.17,27.18,11100.0,27.17,27.2,27.17,27.18,11100.0
2010-12-28 14:00:00,27.19,27.19,27.17,27.17,9000.0,27.19,27.19,27.17,27.17,9000.0
2010-12-28 14:30:00,27.17,27.17,27.13,27.15,14200.0,27.17,27.17,27.13,27.15,14200.0
2010-12-28 15:00:00,27.14,27.18,27.14,27.18,15800.0,27.14,27.18,27.14,27.18,15800.0
2010-12-28 15:30:00,27.18,27.18,27.09,27.1,39500.0,27.18,27.18,27.09,27.1,39500.0
2010-12-29 09:30:00,27.14,27.22,27.12,27.21,24600.0,27.14,27.22,27.12,27.21,24600.0
2010-12-29 10:00:00,27.21,27.25,27.2,27.23,23800.0,27.21,27.25,27.2,27.23,23800.0
2010-12-29 10:30:00,27.22,27.22,27.17,27.17,14800.0,27.22,27.22,27.17,27.17,14800.0
2010-12-29 11:00:00,27.17,27.18,27.07,27.07,16200.0,27.17,27.18,27.07,27.07,16200.0
2010-12-29 11:30:00,27.08,27.1,27.07,27.09,18100.0,27.08,27.1,27.07,27.09,18100.0
2010-12-29 12:00:00,27.09,27.1,27.07,27.07,23700.0,27.09,27.1,27.07,27.07,23700.0
2010-12-29 12:30:00,27.08,27.1,27.08,27.09,12500.0,27.08,27.1,27.08,27.09,12500.0
2010-12-29 13:00:00,27.1,27.11,27.04,27.05,25500.0,27.1,27.11,27.04,27.05,25500.0
2010-12-29 13:30:00,27.06,27.06,27.03,27.05,18800.0,27.06,27.06,27.03,27.05,18800.0
2010-12-29 14:00:00,27.05,27.08,27.05,27.08,17200.0,27.05,27.08,27.05,27.08,17200.0
2010-12-29 14:30:00,27.07,27.09,27.05,27.08,42000.0,27.07,27.09,27.05,27.08,42000.0
2010-12-29 15:00:00,27.08,27.13,27.08,27.12,50100.0,27.08,27.13,27.08,27.12,50100.0
2010-12-29 15:30:00,27.12,27.12,27.07,27.09,59100.0,27.12,27.12,27.07,27.09,59100.0
2010-12-30 09:30:00,27.01,27.22,26.99,27.18,32500.0,27.01,27.22,26.99,27.18,32500.0
2010-12-30 10:00:00,27.18,27.24,27.14,27.24,33800.0,27.18,27.24,27.14,27.24,33800.0
2010-12-30 10:30:00,27.23,27.29,27.22,27.28,23900.0,27.23,27.29,27.22,27.28,23900.0
2010-12-30 11:00:00,27.28,27.31,27.26,27.28,28000.0,27.28,27.31,27.26,27.28,28000.0
2010-12-30 11:30:00,27.28,27.28,27.2,27.22,19700.0,27.28,27.28,27.2,27.22,19700.0
2010-12-30 12:00:00,27.22,27.22,27.19,27.19,19400.0,27.22,27.22,27.19,27.19,19400.0
2010-12-30 12:30:00,27.19,27.2,27.18,27.18,8300.0,27.19,27.2,27.18,27.18,8300.0
2010-12-30 13:00:00,27.18,27.19,27.15,27.16,27300.0,27.18,27.19,27.15,27.16,27300.0
2010-12-30 13:30:00,27.16,27.17,27.12,27.13,24400.0,27.16,27.17,27.12,27.13,24400.0
2010-12-30 14:00:00,27.13,27.13,27.09,27.1,23600.0,27.13,27.13,27.09,27.1,23600.0
2010-12-30 14:30:00,27.1,27.12,27.08,27.1,41200.0,27.1,27.12,27.08,27.1,41200.0
2010-12-30 15:00:00,27.1,27.16,27.1,27.16,43900.0,27.1,27.16,27.1,27.16,43900.0
2010-12-30 15:30:00,27.16,27.16,27.06,27.08,104900.0,27.16,27.16,27.06,27.08,104900.0
2010-12-31 09:30:00,27.07,27.13,26.96,27.03,16000.0,27.07,27.13,26.96,27.03,16000.0
2010-12-31 10:00:00,27.04,27.11,27.04,27.1,29400.0,27.04,27.11,27.04,27.1,29400.0
2010-12-31 10:30:00,27.1,27.11,27.04,27.11,21800.0,27.1,27.11,27.04,27.11,21800.0
2010-12-31 11:00:00,27.12,27.14,27.08,27.13,24000.0,27.12,27.14,27.08,27.13,24000.0
2010-12-31 11:30:00,27.14,27.16,27.12,27.12,16200.0,27.14,27.16,27.12,27.12,16200.0
2010-12-31 12:00:00,27.13,27.14,27.08,27.1,20000.0,27.13,27.14,27.08,27.1,20000.0
2010-12-31 12:30:00,27.11,27.11,27.05,27.06,13200.0,27.11,27.11,27.05,27.06,13200.0
2010-12-31 13:00:00,27.06,27.12,27.05,27.07,26700.0,27.06,27.12,27.05,27.07,26700.0
2010-12-31 13:30:00,27.07,27.08,27.05,27.05,23000.0,27.07,27.08,27.05,27.05,23000.0
2010-12-31 14:00:00,27.06,27.08,27.05,27.05,26100.0,27.06,27.08,27.05,27.05,26100.0
2010-12-31 14:30:00,27.06,27.09,27.05,27.08,16300.0,27.06,27.09,27.05,27.08,16300.0
2010-12-31 15:00:00,27.09,27.09,27.07,27.08,23900.0,27.09,27.09,27.07,27.08,23900.0
2010-12-31 15:30:00,27.08,27.08,26.91,26.92,167900.0,27.08,27.08,26.91,26.92,167900.0
2011-01-03 09:30:00,27.05,27.2,27.0,27.18,29000.0,27.05,27.2,27.0,27.18,29000.0
2011-01-03 10:00:00,27.17,27.27,27.16,27.2,82100.0,27.17,27.27,27.16,27.2,82100.0
2011-01-03 10:30:00,27.21,27.24,27.19,27.23,33800.0,27.21,27.24,27.19,27.23,33800.0
2011-01-03 11:00:00,27.23,27.23,27.17,27.18,21900.0,27.23,27.23,27.17,27.18,21900.0
2011-01-03 11:30:00,27.19,27.2,27.13,27.13,36500.0,27.19,27.2,27.13,27.13,36500.0
2011-01-03 12:00:00,27.14,27.15,27.12,27.12,25800.0,27.14,27.15,27.12,27.12,25800.0
2011-01-03 12:30:00,27.12,27.13,27.05,27.05,21200.0,27.12,27.13,27.05,27.05,21200.0
2011-01-03 13:00:00,27.06,27.09,27.05,27.07,34100.0,27.06,27.09,27.05,27.07,34100.0
2011-01-03 13:30:00,27.08,27.11,27.07,27.11,12100.0,27.08,27.11,27.07,27.11,12100.0
2011-01-03 14:00:00,27.1,27.15,27.1,27.13,40300.0,27.1,27.15,27.1,27.13,40300.0
2011-01-03 14:30:00,27.12,27.13,27.07,27.1,27700.0,27.12,27.13,27.07,27.1,27700.0
2011-01-03 15:00:00,27.11,27.11,27.06,27.07,37700.0,27.11,27.11,27.06,27.07,37700.0
2011-01-03 15:30:00,27.08,27.08,26.98,26.99,118700.0,27.08,27.08,26.98,26.99,118700.0
2011-01-04 09:30:00,27.0,27.05,26.96,27.0,58500.0,27.0,27.05,26.96,27.0,58500.0
2011-01-04 10:00:00,27.01,27.02,26.94,26.96,72800.0,27.01,27.02,26.94,26.96,72800.0
2011-01-04 10:30:00,26.95,26.95,26.84,26.88,42200.0,26.95,26.95,26.84,26.88,42200.0
2011-01-04 11:00:00,26.87,26.92,26.8,26.81,47100.0,26.87,26.92,26.8,26.81,47100.0
2011-01-04 11:30:00,26.81,26.82,26.73,26.73,36200.0,26.81,26.82,26.73,26.73,36200.0
2011-01-04 12:00:00,26.72,26.75,26.64,26.67,42100.0,26.72,26.75,26.64,26.67,42100.0
2011-01-04 12:30:00,26.66,26.72,26.64,26.7,35100.0,26.66,26.72,26.64,26.7,35100.0
2011-01-04 13:00:00,26.71,26.77,26.71,26.77,18900.0,26.71,26.77,26.71,26.77,18900.0
2011-01-04 13:30:00,26.77,26.8,26.77,26.78,19500.0,26.77,26.8,26.77,26.78,19500.0
2011-01-04 14:00:00,26.78,26.85,26.75,26.82,31400.0,26.78,26.85,26.75,26.82,31400.0
2011-01-04 14:30:00,26.82,26.89,26.8,26.8,47700.0,26.82,26.89,26.8,26.8,47700.0
2011-01-04 15:00:00,26.8,26.89,26.8,26.88,39700.0,26.8,26.89,26.8,26.88,39700.0
2011-01-04 15:30:00,26.89,26.89,26.8,26.82,79100.0,26.89,26.89,26.8,26.82,79100.0
2011-01-05 09:30:00,26.71,26.8,26.59,26.63,83100.0,26.71,26.8,26.59,26.63,83100.0
2011-01-05 10:00:00,26.64,26.66,26.61,26.61,75600.0,26.64,26.66,26.61,26.61,75600.0
2011-01-05 10:30:00,26.62,26.68,26.61,26.67,78100.0,26.62,26.68,26.61,26.67,78100.0
2011-01-05 11:00:00,26.67,26.68,26.64,26.67,95400.0,26.67,26.68,26.64,26.67,95400.0
2011-01-05 11:30:00,26.67,26.69,26.65,26.65,60500.0,26.67,26.69,26.65,26.65,60500.0
2011-01-05 12:00:00,26.65,26.69,26.63,26.66,114500.0,26.65,26.69,26.63,26.66,114500.0
2011-01-05 12:30:00,26.65,26.68,26.64,26.65,35900.0,26.65,26.68,26.64,26.65,35900.0
2011-01-05 13:00:00,26.64,26.68,26.61,26.64,53500.0,26.64,26.68,26.61,26.64,53500.0
2011-01-05 13:30:00,26.65,26.65,26.62,26.64,63400.0,26.65,26.65,26.62,26.64,63400.0
2011-01-05 14:00:00,26.64,26.65,26.6,26.61,56500.0,26.64,26.65,26.6,26.61,56500.0
2011-01-05 14:30:00,26.61,26.69,26.61,26.68,61600.0,26.61,26.69,26.61,26.68,61600.0
2011-01-05 15:00:00,26.68,26.74,26.68,26.72,108600.0,26.68,26.74,26.68,26.72,108600.0
2011-01-05 15:30:00,26.72,26.78,26.69,26.77,294300.0,26.72,26.78,26.69,26.77,294300.0
2011-01-06 09:30:00,26.75,26.82,26.69,26.79,39400.0,26.75,26.82,26.69,26.79,39400.0
2011-01-06 10:00:00,26.8,26.88,26.8,26.84,50300.0,26.8,26.88,26.8,26.84,50300.0
2011-01-06 10:30:00,26.85,26.95,26.84,26.88,82200.0,26.85,26.95,26.84,26.88,82200.0
2011-01-06 11:00:00,26.89,26.92,26.79,26.91,66800.0,26.89,26.92,26.79,26.91,66800.0
2011-01-06 11:30:00,26.91,26.94,26.9,26.9,30000.0,26.91,26.94,26.9,26.9,30000.0
2011-01-06 12:00:00,26.9,26.9,26.8,26.81,49500.0,26.9,26.9,26.8,26.81,49500.0
2011-01-06 12:30:00,26.8,26.82,26.78,26.78,56500.0,26.8,26.82,26.78,26.78,56500.0
2011-01-06 13:00:00,26.78,26.79,26.7,26.76,69300.0,26.78,26.79,26.7,26.76,69300.0
2011-01-06 13:30:00,26.76,26.81,26.72,26.79,57300.0,26.76,26.81,26.72,26.79,57300.0
2011-01-06 14:00:00,26.8,26.82,26.74,26.78,64500.0,26.8,26.82,26.74,26.78,64500.0
2011-01-06 14:30:00,26.77,26.81,26.66,26.7,95800.0,26.77,26.81,26.66,26.7,95800.0
2011-01-06 15:00:00,26.7,26.76,26.7,26.71,82900.0,26.7,26.76,26.7,26.71,82900.0
2011-01-06 15:30:00,26.7,26.72,26.67,26.68,193500.0,26.7,26.72,26.67,26.68,193500.0
2011-01-07 09:30:00,26.64,26.69,26.41,26.5,111900.0,26.64,26.69,26.41,26.5,111900.0
2011-01-07 10:00:00,26.5,26.73,26.5,26.7,91900.0,26.5,26.73,26.5,26.7,91900.0
2011-01-07 10:30:00,26.71,26.8,26.71,26.71,58900.0,26.71,26.8,26.71,26.71,58900.0
2011-01-07 11:00:00,26.7,26.79,26.68,26.77,35300.0,26.7,26.79,26.68,26.77,35300.0
2011-01-07 11:30:00,26.76,26.77,26.53,26.56,56300.0,26.76,26.77,26.53,26.56,56300.0
2011-01-07 12:00:00,26.56,26.61,26.56,26.58,40200.0,26.56,26.61,26.56,26.58,40200.0
2011-01-07 12:30:00,26.57,26.6,26.23,26.45,102600.0,26.57,26.6,26.23,26.45,102600.0
2011-01-07 13:00:00,26.45,26.49,26.29,26.42,76000.0,26.45,26.49,26.29,26.42,76000.0
2011-01-07 13:30:00,26.43,26.62,26.43,26.57,67700.0,26.43,26.62,26.43,26.57,67700.0
2011-01-07 14:00:00,26.58,26.72,26.58,26.68,56300.0,26.58,26.72,26.58,26.68,56300.0
2011-01-07 14:30:00,26.69,26.72,26.65,26.65,52200.0,26.69,26.72,26.65,26.65,52200.0
2011-01-07 15:00:00,26.65,26.78,26.65,26.74,76500.0,26.65,26.78,26.65,26.74,76500.0
2011-01-07 15:30:00,26.74,26.85,26.72,26.73,162300.0,26.74,26.85,26.72,26.73,162300.0
2011-01-10 09:30:00,26.64,26.81,26.53,26.54,58100.0,26.64,26.81,26.53,26.54,58100.0
2011-01-10 10:00:00,26.54,26.68,26.52,26.65,79800.0,26.54,26.68,26.52,26.65,79800.0
2011-01-10 10:30:00,26.66,26.71,26.56,26.59,53500.0,26.66,26.71,26.56,26.59,53500.0
2011-01-10 11:00:00,26.59,26.63,26.52,26.61,66900.0,26.59,26.63,26.52,26.61,66900.0
2011-01-10 11:30:00,26.62,26.74,26.61,26.74,42000.0,26.62,26.74,26.61,26.74,42000.0
2011-01-10 12:00:00,26.75,26.75,26.56,26.63,56000.0,26.75,26.75,26.56,26.63,56000.0
2011-01-10 12:30:00,26.63,26.66,26.55,26.63,46200.0,26.63,26.66,26.55,26.63,46200.0
2011-01-10 13:00:00,26.64,26.7,26.63,26.7,34700.0,26.64,26.7,26.63,26.7,34700.0
2011-01-10 13:30:00,26.7,26.77,26.7,26.76,36000.0,26.7,26.77,26.7,26.76,36000.0
2011-01-10 14:00:00,26.77,26.84,26.77,26.83,41900.0,26.77,26.84,26.77,26.83,41900.0
2011-01-10 14:30:00,26.83,26.83,26.8,26.8,30200.0,26.83,26.83,26.8,26.8,30200.0
2011-01-10 15:00:00,26.81,26.83,26.78,26.83,48000.0,26.81,26.83,26.78,26.83,48000.0
2011-01-10 15:30:00,26.82,26.83,26.78,26.78,95200.0,26.82,26.83,26.78,26.78,95200.0
2011-01-11 09:30:00,26.83,26.89,26.78,26.78,35900.0,26.83,26.89,26.78,26.78,35900.0
2011-01-11 10:00:00,26.79,26.84,26.75,26.82,57200.0,26.79,26.84,26.75,26.82,57200.0
2011-01-11 10:30:00,26.82,26.87,26.82,26.87,29700.0,26.82,26.87,26.82,26.87,29700.0
2011-01-11 11:00:00,26.87,26.89,26.85,26.86,42300.0,26.87,26.89,26.85,26.86,42300.0
2011-01-11 11:30:00,26.86,26.89,26.83,26.89,23500.0,26.86,26.89,26.83,26.89,23500.0
2011-01-11 12:00:00,26.89,26.9,26.87,26.89,31600.0,26.89,26.9,26.87,26.89,31600.0
2011-01-11 12:30:00,26.89,26.95,26.88,26.94,46800.0,26.89,26.95,26.88,26.94,46800.0
2011-01-11 13:00:00,26.94,26.95,26.86,26.91,83100.0,26.94,26.95,26.86,26.91,83100.0
2011-01-11 13:30:00,26.91,26.95,26.89,26.89,37400.0,26.91,26.95,26.89,26.89,37400.0
2011-01-11 14:00:00,26.9,26.92,26.86,26.91,43800.0,26.9,26.92,26.86,26.91,43800.0
2011-01-11 14:30:00,26.9,26.92,26.82,26.82,92800.0,26.9,26.92,26.82,26.82,92800.0
2011-01-11 15:00:00,26.82,26.84,26.69,26.7,154800.0,26.82,26.84,26.69,26.7,154800.0
2011-01-11 15:30:00,26.69,26.72,26.55,26.55,426400.0,26.69,26.72,26.55,26.55,426400.0
2011-01-12 09:30:00,26.74,26.87,26.72,26.86,89700.0,26.74,26.87,26.72,26.86,89700.0
2011-01-12 10:00:00,26.86,26.93,26.83,26.88,72200.0,26.86,26.93,26.83,26.88,72200.0
2011-01-12 10:30:00,26.88,26.94,26.81,26.94,107800.0,26.88,26.94,26.81,26.94,107800.0
2011-01-12 11:00:00,26.94,26.95,26.72,26.75,145300.0,26.94,26.95,26.72,26.75,145300.0
2011-01-12 11:30:00,26.75,26.85,26.71,26.72,78200.0,26.75,26.85,26.71,26.72,78200.0
2011-01-12 12:00:00,26.71,26.75,26.67,26.69,54600.0,26.71,26.75,26.67,26.69,54600.0
2011-01-12 12:30:00,26.69,26.69,26.6,26.65,87000.0,26.69,26.69,26.6,26.65,87000.0
2011-01-12 13:00:00,26.65,26.76,26.63,26.65,78700.0,26.65,26.76,26.63,26.65,78700.0
2011-01-12 13:30:00,26.64,26.69,26.59,26.69,57300.0,26.64,26.69,26.59,26.69,57300.0
2011-01-12 14:00:00,26.69,26.73,26.65,26.7,72400.0,26.69,26.73,26.65,26.7,72400.0
2011-01-12 14:30:00,26.7,26.78,26.7,26.7,62100.0,26.7,26.78,26.7,26.7,62100.0
2011-01-12 15:00:00,26.7,26.7,26.49,26.52,156500.0,26.7,26.7,26.49,26.52,156500.0
2011-01-12 15:30:00,26.53,26.69,26.53,26.65,236900.0,26.53,26.69,26.53,26.65,236900.0
2011-01-13 09:30:00,26.55,26.6,26.35,26.53,85000.0,26.55,26.6,26.35,26.53,85000.0
2011-01-13 10:00:00,26.53,26.55,26.42,26.48,66000.0,26.53,26.55,26.42,26.48,66000.0
2011-01-13 10:30:00,26.49,26.57,26.47,26.56,41900.0,26.49,26.57,26.47,26.56,41900.0
2011-01-13 11:00:00,26.56,26.57,26.51,26.51,25300.0,26.56,26.57,26.51,26.51,25300.0
2011-01-13 11:30:00,26.51,26.54,26.44,26.44,38500.0,26.51,26.54,26.44,26.44,38500.0
2011-01-13 12:00:00,26.44,26.56,26.44,26.55,27900.0,26.44,26.56,26.44,26.55,27900.0
2011-01-13 12:30:00,26.55,26.56,26.52,26.55,29500.0,26.55,26.56,26.52,26.55,29500.0
2011-01-13 13:00:00,26.55,26.55,26.48,26.51,31000.0,26.55,26.55,26.48,26.51,31000.0
2011-01-13 13:30:00,26.51,26.55,26.51,26.55,20000.0,26.51,26.55,26.51,26.55,20000.0
2011-01-13 14:00:00,26.55,26.56,26.48,26.49,39700.0,26.55,26.56,26.48,26.49,39700.0
2011-01-13 14:30:00,26.49,26.51,26.38,26.39,82600.0,26.49,26.51,26.38,26.39,82600.0
2011-01-13 15:00:00,26.4,26.49,26.39,26.45,49000.0,26.4,26.49,26.39,26.45,49000.0
2011-01-13 15:30:00,26.44,26.52,26.43,26.44,209000.0,26.44,26.52,26.43,26.44,209000.0
2011-01-14 09:30:00,26.44,26.55,26.26,26.52,38800.0,26.44,26.55,26.26,26.52,38800.0
2011-01-14 10:00:00,26.52,26.66,26.51,26.66,47900.0,26.52,26.66,26.51,26.66,47900.0
2011-01-14 10:30:00,26.65,26.77,26.63,26.73,75900.0,26.65,26.77,26.63,26.73,75900.0
2011-01-14 11:00:00,26.73,26.84,26.72,26.8,58900.0,26.73,26.84,26.72,26.8,58900.0
2011-01-14 11:30:00,26.8,26.81,26.73,26.76,27400.0,26.8,26.81,26.73,26.76,27400.0
2011-01-14 12:00:00,26.76,26.83,26.75,26.76,34200.0,26.76,26.83,26.75,26.76,34200.0
2011-01-14 12:30:00,26.76,26.8,26.67,26.67,40800.0,26.76,26.8,26.67,26.67,40800.0
2011-01-14 13:00:00,26.68,26.68,26.65,26.66,20100.0,26.68,26.68,26.65,26.66,20100.0
2011-01-14 13:30:00,26.66,26.68,26.63,26.68,37800.0,26.66,26.68,26.63,26.68,37800.0
2011-01-14 14:00:00,26.68,26.72,26.65,26.65,45400.0,26.68,26.72,26.65,26.65,45400.0
2011-01-14 14:30:00,26.64,26.74,26.6,26.74,55900.0,26.64,26.74,26.6,26.74,55900.0
2011-01-14 15:00:00,26.74,26.76,26.72,26.75,46100.0,26.74,26.76,26.72,26.75,46100.0
2011-01-14 15:30:00,26.75,26.82,26.73,26.81,140900.0,26.75,26.82,26.73,26.81,140900.0
2011-01-18 09:30:00,26.77,26.89,26.66,26.75,47100.0,26.77,26.89,26.66,26.75,47100.0
2011-01-18 10:00:00,26.74,26.8,26.71,26.8,47400.0,26.74,26.8,26.71,26.8,47400.0
2011-01-18 10:30:00,26.8,26.8,26.68,26.71,42700.0,26.8,26.8,26.68,26.71,42700.0
2011-01-18 11:00:00,26.72,26.78,26.72,26.78,21200.0,26.72,26.78,26.72,26.78,21200.0
2011-01-18 11:30:00,26.78,26.8,26.76,26.77,24600.0,26.78,26.8,26.76,26.77,24600.0
2011-01-18 12:00:00,26.77,26.79,26.76,26.79,13400.0,26.77,26.79,26.76,26.79,13400.0
2011-01-18 12:30:00,26.79,26.83,26.79,26.81,20400.0,26.79,26.83,26.79,26.81,20400.0
2011-01-18 13:00:00,26.81,26.83,26.81,26.83,7800.0,26.81,26.83,26.81,26.83,7800.0
2011-01-18 13:30:00,26.83,26.85,26.81,26.82,29600.0,26.83,26.85,26.81,26.82,29600.0
2011-01-18 14:00:00,26.82,26.85,26.78,26.85,31400.0,26.82,26.85,26.78,26.85,31400.0
2011-01-18 14:30:00,26.84,26.91,26.84,26.91,49200.0,26.84,26.91,26.84,26.91,49200.0
2011-01-18 15:00:00,26.91,26.94,26.91,26.94,43000.0,26.91,26.94,26.91,26.94,43000.0
2011-01-18 15:30:00,26.94,27.11,26.93,27.09,425700.0,26.94,27.11,26.93,27.09,425700.0
2011-01-19 09:30:00,26.95,27.0,26.92,26.95,67400.0,26.95,27.0,26.92,26.95,67400.0
2011-01-19 10:00:00,26.96,26.99,26.91,26.96,76300.0,26.96,26.99,26.91,26.96,76300.0
2011-01-19 10:30:00,26.95,27.0,26.93,26.98,59400.0,26.95,27.0,26.93,26.98,59400.0
2011-01-19 11:00:00,26.98,26.98,26.93,26.95,32700.0,26.98,26.98,26.93,26.95,32700.0
2011-01-19 11:30:00,26.94,26.99,26.92,26.94,26600.0,26.94,26.99,26.92,26.94,26600.0
2011-01-19 12:00:00,26.93,26.95,26.88,26.95,25000.0,26.93,26.95,26.88,26.95,25000.0
2011-01-19 12:30:00,26.94,26.94,26.79,26.81,38400.0,26.94,26.94,26.79,26.81,38400.0
2011-01-19 13:00:00,26.81,26.85,26.76,26.85,34000.0,26.81,26.85,26.76,26.85,34000.0
2011-01-19 13:30:00,26.85,26.87,26.71,26.76,74500.0,26.85,26.87,26.71,26.76,74500.0
2011-01-19 14:00:00,26.76,26.78,26.72,26.75,34800.0,26.76,26.78,26.72,26.75,34800.0
2011-01-19 14:30:00,26.75,26.8,26.7,26.73,47600.0,26.75,26.8,26.7,26.73,47600.0
2011-01-19 15:00:00,26.74,26.77,26.68,26.72,79500.0,26.74,26.77,26.68,26.72,79500.0
2011-01-19 15:30:00,26.72,26.78,26.67,26.71,159200.0,26.72,26.78,26.67,26.71,159200.0
2011-01-20 09:30:00,26.64,26.7,26.39,26.49,83300.0,26.64,26.7,26.39,26.49,83300.0
2011-01-20 10:00:00,26.51,26.61,26.4,26.43,56200.0,26.51,26.61,26.4,26.43,56200.0
2011-01-20 10:30:00,26.44,26.52,26.41,26.47,76900.0,26.44,26.52,26.41,26.47,76900.0
2011-01-20 11:00:00,26.47,26.47,26.31,26.32,43800.0,26.47,26.47,26.31,26.32,43800.0
2011-01-20 11:30:00,26.32,26.32,26.22,26.32,44800.0,26.32,26.32,26.22,26.32,44800.0
2011-01-20 12:00:00,26.32,26.38,26.3,26.33,24300.0,26.32,26.38,26.3,26.33,24300.0
2011-01-20 12:30:00,26.34,26.37,26.31,26.31,26500.0,26.34,26.37,26.31,26.31,26500.0
2011-01-20 13:00:00,26.32,26.33,26.26,26.31,27300.0,26.32,26.33,26.26,26.31,27300.0
2011-01-20 13:30:00,26.3,26.31,26.25,26.29,34300.0,26.3,26.31,26.25,26.29,34300.0
2011-01-20 14:00:00,26.29,26.39,26.28,26.39,43500.0,26.29,26.39,26.28,26.39,43500.0
2011-01-20 14:30:00,26.39,26.43,26.37,26.42,49600.0,26.39,26.43,26.37,26.42,49600.0
2011-01-20 15:00:00,26.43,26.45,26.39,26.4,50800.0,26.43,26.45,26.39,26.4,50800.0
2011-01-20 15:30:00,26.41,26.42,26.34,26.35,111100.0,26.41,26.42,26.34,26.35,111100.0
2011-01-21 09:30:00,26.5,26.56,26.38,26.5,48000.0,26.5,26.56,26.38,26.5,48000.0
2011-01-21 10:00:00,26.5,26.52,26.36,26.42,28400.0,26.5,26.52,26.36,26.42,28400.0
2011-01-21 10:30:00,26.42,26.49,26.41,26.45,16800.0,26.42,26.49,26.41,26.45,16800.0
2011-01-21 11:00:00,26.44,26.46,26.28,26.34,31800.0,26.44,26.46,26.28,26.34,31800.0
2011-01-21 11:30:00,26.34,26.35,26.28,26.32,14100.0,26.34,26.35,26.28,26.32,14100.0
2011-01-21 12:00:00,26.31,26.31,26.28,26.31,13100.0,26.31,26.31,26.28,26.31,13100.0
2011-01-21 12:30:00,26.3,26.3,26.18,26.25,44600.0,26.3,26.3,26.18,26.25,44600.0
2011-01-21 13:00:00,26.25,26.33,26.25,26.3,27000.0,26.25,26.33,26.25,26.3,27000.0
2011-01-21 13:30:00,26.3,26.32,26.29,26.3,9600.0,26.3,26.32,26.29,26.3,9600.0
2011-01-21 14:00:00,26.29,26.38,26.29,26.34,47500.0,26.29,26.38,26.29,26.34,47500.0
2011-01-21 14:30:00,26.34,26.38,26.34,26.37,22700.0,26.34,26.38,26.34,26.37,22700.0
2011-01-21 15:00:00,26.38,26.38,26.28,26.28,67600.0,26.38,26.38,26.28,26.28,67600.0
2011-01-21 15:30:00,26.28,26.28,26.2,26.23,113400.0,26.28,26.28,26.2,26.23,113400.0
2011-01-24 09:30:00,26.2,26.41,26.2,26.31,93900.0,26.2,26.41,26.2,26.31,93900.0
2011-01-24 10:00:00,26.31,26.43,26.3,26.4,44100.0,26.31,26.43,26.3,26.4,44100.0
2011-01-24 10:30:00,26.41,26.42,26.36,26.41,56200.0,26.41,26.42,26.36,26.41,56200.0
2011-01-24 11:00:00,26.42,26.55,26.42,26.55,36400.0,26.42,26.55,26.42,26.55,36400.0
2011-01-24 11:30:00,26.54,26.63,26.53,26.58,93300.0,26.54,26.63,26.53,26.58,93300.0
2011-01-24 12:00:00,26.59,26.74,26.59,26.7,72000.0,26.59,26.74,26.59,26.7,72000.0
2011-01-24 12:30:00,26.71,26.75,26.67,26.7,73200.0,26.71,26.75,26.67,26.7,73200.0
2011-01-24 13:00:00,26.7,26.76,26.68,26.73,44500.0,26.7,26.76,26.68,26.73,44500.0
2011-01-24 13:30:00,26.73,26.77,26.69,26.69,47600.0,26.73,26.77,26.69,26.69,47600.0
2011-01-24 14:00:00,26.69,26.78,26.67,26.75,63100.0,26.69,26.78,26.67,26.75,63100.0
2011-01-24 14:30:00,26.75,26.77,26.72,26.75,62200.0,26.75,26.77,26.72,26.75,62200.0
2011-01-24 15:00:00,26.75,26.76,26.72,26.74,103600.0,26.75,26.76,26.72,26.74,103600.0
2011-01-24 15:30:00,26.75,26.77,26.71,26.75,188100.0,26.75,26.77,26.71,26.75,188100.0
2011-01-25 09:30:00,26.62,26.62,26.4,26.55,59100.0,26.62,26.62,26.4,26.55,59100.0
2011-01-25 10:00:00,26.57,26.64,26.47,26.53,46900.0,26.57,26.64,26.47,26.53,46900.0
2011-01-25 10:30:00,26.53,26.62,26.53,26.6,19200.0,26.53,26.62,26.53,26.6,19200.0
2011-01-25 11:00:00,26.6,26.6,26.49,26.54,42600.0,26.6,26.6,26.49,26.54,42600.0
2011-01-25 11:30:00,26.55,26.65,26.51,26.65,58700.0,26.55,26.65,26.51,26.65,58700.0
2011-01-25 12:00:00,26.65,26.72,26.65,26.7,43500.0,26.65,26.72,26.65,26.7,43500.0
2011-01-25 12:30:00,26.7,26.72,26.68,26.68,37100.0,26.7,26.72,26.68,26.68,37100.0
2011-01-25 13:00:00,26.68,26.73,26.64,26.7,99300.0,26.68,26.73,26.64,26.7,99300.0
2011-01-25 13:30:00,26.7,26.71,26.68,26.7,22900.0,26.7,26.71,26.68,26.7,22900.0
2011-01-25 14:00:00,26.7,26.72,26.67,26.7,132600.0,26.7,26.72,26.67,26.7,132600.0
2011-01-25 14:30:00,26.71,26.75,26.66,26.69,55500.0,26.71,26.75,26.66,26.69,55500.0
2011-01-25 15:00:00,26.68,26.77,26.67,26.74,124400.0,26.68,26.77,26.67,26.74,124400.0
2011-01-25 15:30:00,26.75,26.77,26.68,26.75,154100.0,26.75,26.77,26.68,26.75,154100.0
2011-01-26 09:30:00,26.75,26.82,26.59,26.78,46200.0,26.75,26.82,26.59,26.78,46200.0
2011-01-26 10:00:00,26.78,27.0,26.77,26.99,179500.0,26.78,27.0,26.77,26.99,179500.0
2011-01-26 10:30:00,26.99,27.19,26.99,27.03,133600.0,26.99,27.19,26.99,27.03,133600.0
2011-01-26 11:00:00,27.02,27.06,26.91,26.91,39800.0,27.02,27.06,26.91,26.91,39800.0
2011-01-26 11:30:00,26.92,26.92,26.84,26.84,27300.0,26.92,26.92,26.84,26.84,27300.0
2011-01-26 12:00:00,26.83,26.87,26.8,26.83,61900.0,26.83,26.87,26.8,26.83,61900.0
2011-01-26 12:30:00,26.84,26.9,26.83,26.84,68700.0,26.84,26.9,26.83,26.84,68700.0
2011-01-26 13:00:00,26.84,26.88,26.83,26.86,85400.0,26.84,26.88,26.83,26.86,85400.0
2011-01-26 13:30:00,26.86,26.92,26.86,26.9,23600.0,26.86,26.92,26.86,26.9,23600.0
2011-01-26 14:00:00,26.9,26.91,26.83,26.87,62000.0,26.9,26.91,26.83,26.87,62000.0
2011-01-26 14:30:00,26.88,26.96,26.85,26.93,77300.0,26.88,26.96,26.85,26.93,77300.0
2011-01-26 15:00:00,26.93,26.94,26.9,26.92,50600.0,26.93,26.94,26.9,26.92,50600.0
2011-01-26 15:30:00,26.92,26.92,26.87,26.89,86700.0,26.92,26.92,26.87,26.89,86700.0
2011-01-27 09:30:00,26.95,27.09,26.81,27.05,31800.0,26.95,27.09,26.81,27.05,31800.0
2011-01-27 10:00:00,27.05,27.09,26.99,27.06,48800.0,27.05,27.09,26.99,27.06,48800.0
2011-01-27 10:30:00,27.06,27.08,27.0,27.04,63600.0,27.06,27.08,27.0,27.04,63600.0
2011-01-27 11:00:00,27.05,27.14,27.04,27.13,86500.0,27.05,27.14,27.04,27.13,86500.0
2011-01-27 11:30:00,27.13,27.24,27.12,27.24,69300.0,27.13,27.24,27.12,27.24,69300.0
2011-01-27 12:00:00,27.23,27.3,27.23,27.3,106700.0,27.23,27.3,27.23,27.3,106700.0
2011-01-27 12:30:00,27.29,27.33,27.27,27.32,50200.0,27.29,27.33,27.27,27.32,50200.0
2011-01-27 13:00:00,27.32,27.33,27.28,27.29,43400.0,27.32,27.33,27.28,27.29,43400.0
2011-01-27 13:30:00,27.29,27.35,27.26,27.35,67400.0,27.29,27.35,27.26,27.35,67400.0
2011-01-27 14:00:00,27.34,27.35,27.25,27.26,43600.0,27.34,27.35,27.25,27.26,43600.0
2011-01-27 14:30:00,27.25,27.3,27.25,27.29,81800.0,27.25,27.3,27.25,27.29,81800.0
2011-01-27 15:00:00,27.29,27.42,27.26,27.41,121400.0,27.29,27.42,27.26,27.41,121400.0
2011-01-27 15:30:00,27.41,27.56,27.4,27.49,543300.0,27.41,27.56,27.4,27.49,543300.0
2011-01-28 09:30:00,27.43,27.58,27.43,27.56,78700.0,27.43,27.58,27.43,27.56,78700.0
2011-01-28 10:00:00,27.55,27.6,27.45,27.48,152500.0,27.55,27.6,27.45,27.48,152500.0
2011-01-28 10:30:00,27.47,27.55,27.39,27.43,222100.0,27.47,27.55,27.39,27.43,222100.0
2011-01-28 11:00:00,27.43,27.44,27.31,27.31,81700.0,27.43,27.44,27.31,27.31,81700.0
2011-01-28 11:30:00,27.31,27.32,27.03,27.05,108400.0,27.31,27.32,27.03,27.05,108400.0
2011-01-28 12:00:00,27.04,27.05,26.92,27.0,72800.0,27.04,27.05,26.92,27.0,72800.0
2011-01-28 12:30:00,26.99,27.09,26.98,27.02,42200.0,26.99,27.09,26.98,27.02,42200.0
2011-01-28 13:00:00,27.01,27.01,26.89,26.95,59000.0,27.01,27.01,26.89,26.95,59000.0
2011-01-28 13:30:00,26.95,26.99,26.88,26.99,39100.0,26.95,26.99,26.88,26.99,39100.0
2011-01-28 14:00:00,26.99,27.0,26.92,26.92,41100.0,26.99,27.0,26.92,26.92,41100.0
2011-01-28 14:30:00,26.92,26.97,26.86,26.9,49700.0,26.92,26.97,26.86,26.9,49700.0
2011-01-28 15:00:00,26.9,26.93,26.8,26.82,79100.0,26.9,26.93,26.8,26.82,79100.0
2011-01-28 15:30:00,26.81,26.86,26.78,26.83,109400.0,26.81,26.86,26.78,26.83,109400.0
2011-01-31 09:30:00,26.84,26.97,26.7,26.85,78700.0,26.84,26.97,26.7,26.85,78700.0
2011-01-31 10:00:00,26.81,27.23,26.45,27.13,451000.0,26.81,27.23,26.45,27.13,451000.0
2011-01-31 10:30:00,27.12,27.27,27.03,27.1,97700.0,27.12,27.27,27.03,27.1,97700.0
2011-01-31 11:00:00,27.09,27.1,26.91,26.95,30300.0,27.09,27.1,26.91,26.95,30300.0
2011-01-31 11:30:00,26.95,27.0,26.92,26.99,45800.0,26.95,27.0,26.92,26.99,45800.0
2011-01-31 12:00:00,26.99,27.13,26.98,27.13,27700.0,26.99,27.13,26.98,27.13,27700.0
2011-01-31 12:30:00,27.14,27.15,27.08,27.15,30700.0,27.14,27.15,27.08,27.15,30700.0
2011-01-31 13:00:00,27.16,27.27,27.16,27.26,69700.0,27.16,27.27,27.16,27.26,69700.0
2011-01-31 13:30:00,27.26,27.3,27.14,27.27,82100.0,27.26,27.3,27.14,27.27,82100.0
2011-01-31 14:00:00,27.27,27.29,27.15,27.17,63400.0,27.27,27.29,27.15,27.17,63400.0
2011-01-31 14:30:00,27.16,27.17,27.09,27.14,90800.0,27.16,27.17,27.09,27.14,90800.0
2011-01-31 15:00:00,27.14,27.17,27.12,27.12,66300.0,27.14,27.17,27.12,27.12,66300.0
2011-01-31 15:30:00,27.11,27.18,27.07,27.12,156200.0,27.11,27.18,27.07,27.12,156200.0
2011-02-01 09:30:00,27.36,27.77,27.32,27.71,127600.0,27.36,27.77,27.32,27.71,127600.0
2011-02-01 10:00:00,27.71,27.78,27.69,27.77,90200.0,27.71,27.78,27.69,27.77,90200.0
2011-02-01 10:30:00,27.76,27.89,27.74,27.89,77000.0,27.76,27.89,27.74,27.89,77000.0
2011-02-01 11:00:00,27.89,27.9,27.85,27.89,82700.0,27.89,27.9,27.85,27.89,82700.0
2011-02-01 11:30:00,27.9,27.98,27.89,27.96,96500.0,27.9,27.98,27.89,27.96,96500.0
2011-02-01 12:00:00,27.96,27.96,27.9,27.94,33300.0,27.96,27.96,27.9,27.94,33300.0
2011-02-01 12:30:00,27.94,27.95,27.85,27.89,36800.0,27.94,27.95,27.85,27.89,36800.0
2011-02-01 13:00:00,27.88,27.9,27.86,27.87,24300.0,27.88,27.9,27.86,27.87,24300.0
2011-02-01 13:30:00,27.87,27.87,27.76,27.76,78600.0,27.87,27.87,27.76,27.76,78600.0
2011-02-01 14:00:00,27.77,27.77,27.73,27.75,25100.0,27.77,27.77,27.73,27.75,25100.0
2011-02-01 14:30:00,27.75,27.76,27.71,27.73,47100.0,27.75,27.76,27.71,27.73,47100.0
2011-02-01 15:00:00,27.73,27.8,27.72,27.79,64300.0,27.73,27.8,27.72,27.79,64300.0
2011-02-01 15:30:00,27.78,27.8,27.72,27.78,138900.0,27.78,27.8,27.72,27.78,138900.0
2011-02-02 09:30:00,27.6,28.07,27.54,27.97,210200.0,27.6,28.07,27.54,27.97,210200.0
2011-02-02 10:00:00,27.97,28.07,27.89,28.04,132000.0,27.97,28.07,27.89,28.04,132000.0
2011-02-02 10:30:00,28.06,28.19,28.03,28.16,100400.0,28.06,28.19,28.03,28.16,100400.0
2011-02-02 11:00:00,28.15,28.15,28.0,28.06,190200.0,28.15,28.15,28.0,28.06,190200.0
2011-02-02 11:30:00,28.06,28.1,28.03,28.09,63300.0,28.06,28.1,28.03,28.09,63300.0
2011-02-02 12:00:00,28.08,28.09,27.78,27.82,46700.0,28.08,28.09,27.78,27.82,46700.0
2011-02-02 12:30:00,27.82,27.89,27.81,27.84,35000.0,27.82,27.89,27.81,27.84,35000.0
2011-02-02 13:00:00,27.85,27.86,27.84,27.85,12200.0,27.85,27.86,27.84,27.85,12200.0
2011-02-02 13:30:00,27.85,27.86,27.71,27.81,38200.0,27.85,27.86,27.71,27.81,38200.0
2011-02-02 14:00:00,27.8,27.84,27.77,27.84,26000.0,27.8,27.84,27.77,27.84,26000.0
2011-02-02 14:30:00,27.84,27.95,27.84,27.94,86400.0,27.84,27.95,27.84,27.94,86400.0
2011-02-02 15:00:00,27.95,28.02,27.93,28.0,114700.0,27.95,28.02,27.93,28.0,114700.0
2011-02-02 15:30:00,28.0,28.03,27.96,28.0,189700.0,28.0,28.03,27.96,28.0,189700.0
2011-02-03 09:30:00,28.05,28.15,27.8,27.92,94000.0,28.05,28.15,27.8,27.92,94000.0
2011-02-03 10:00:00,27.93,27.95,27.64,27.8,92700.0,27.93,27.95,27.64,27.8,92700.0
2011-02-03 10:30:00,27.81,27.81,27.71,27.79,59300.0,27.81,27.81,27.71,27.79,59300.0
2011-02-03 11:00:00,27.79,27.87,27.73,27.8,44900.0,27.79,27.87,27.73,27.8,44900.0
2011-02-03 11:30:00,27.8,27.88,27.79,27.83,65100.0,27.8,27.88,27.79,27.83,65100.0
2011-02-03 12:00:00,27.84,27.86,27.77,27.82,58300.0,27.84,27.86,27.77,27.82,58300.0
2011-02-03 12:30:00,27.82,27.82,27.77,27.82,33300.0,27.82,27.82,27.77,27.82,33300.0
2011-02-03 13:00:00,27.82,27.95,27.79,27.95,65300.0,27.82,27.95,27.79,27.95,65300.0
2011-02-03 13:30:00,27.94,27.97,27.93,27.96,41400.0,27.94,27.97,27.93,27.96,41400.0
2011-02-03 14:00:00,27.96,28.02,27.95,28.01,40100.0,27.96,28.02,27.95,28.01,40100.0
2011-02-03 14:30:00,28.01,28.09,28.0,28.06,50200.0,28.01,28.09,28.0,28.06,50200.0
2011-02-03 15:00:00,28.06,28.1,28.04,28.05,68400.0,28.06,28.1,28.04,28.05,68400.0
2011-02-03 15:30:00,28.05,28.09,27.99,28.0,259800.0,28.05,28.09,27.99,28.0,259800.0
2011-02-04 09:30:00,28.0,28.04,27.91,27.95,64100.0,28.0,28.04,27.91,27.95,64100.0
2011-02-04 10:00:00,27.98,28.15,27.96,28.12,79600.0,27.98,28.15,27.96,28.12,79600.0
2011-02-04 10:30:00,28.11,28.19,28.08,28.19,128700.0,28.11,28.19,28.08,28.19,128700.0
2011-02-04 11:00:00,28.18,28.21,28.15,28.16,83600.0,28.18,28.21,28.15,28.16,83600.0
2011-02-04 11:30:00,28.16,28.17,28.11,28.13,107700.0,28.16,28.17,28.11,28.13,107700.0
2011-02-04 12:00:00,28.12,28.14,28.08,28.09,26000.0,28.12,28.14,28.08,28.09,26000.0
2011-02-04 12:30:00,28.1,28.15,28.08,28.09,55900.0,28.1,28.15,28.08,28.09,55900.0
2011-02-04 13:00:00,28.1,28.21,28.09,28.19,111700.0,28.1,28.21,28.09,28.19,111700.0
2011-02-04 13:30:00,28.2,28.24,28.19,28.19,46900.0,28.2,28.24,28.19,28.19,46900.0
2011-02-04 14:00:00,28.19,28.23,28.13,28.23,39000.0,28.19,28.23,28.13,28.23,39000.0
2011-02-04 14:30:00,28.22,28.24,28.19,28.23,33600.0,28.22,28.24,28.19,28.23,33600.0
2011-02-04 15:00:00,28.24,28.32,28.23,28.23,70600.0,28.24,28.32,28.23,28.23,70600.0
2011-02-04 15:30:00,28.23,28.33,28.23,28.32,143600.0,28.23,28.33,28.23,28.32,143600.0
2011-02-07 09:30:00,28.33,28.49,28.26,28.36,82600.0,28.33,28.49,28.26,28.36,82600.0
2011-02-07 10:00:00,28.37,28.39,28.22,28.28,79400.0,28.37,28.39,28.22,28.28,79400.0
2011-02-07 10:30:00,28.28,28.28,28.18,28.23,60500.0,28.28,28.28,28.18,28.23,60500.0
2011-02-07 11:00:00,28.23,28.31,28.23,28.29,28000.0,28.23,28.31,28.23,28.29,28000.0
2011-02-07 11:30:00,28.28,28.4,28.28,28.35,26100.0,28.28,28.4,28.28,28.35,26100.0
2011-02-07 12:00:00,28.36,28.37,28.29,28.34,33000.0,28.36,28.37,28.29,28.34,33000.0
2011-02-07 12:30:00,28.34,28.38,28.31,28.32,27700.0,28.34,28.38,28.31,28.32,27700.0
2011-02-07 13:00:00,28.33,28.34,28.28,28.31,23000.0,28.33,28.34,28.28,28.31,23000.0
2011-02-07 13:30:00,28.32,28.32,28.27,28.3,19800.0,28.32,28.32,28.27,28.3,19800.0
2011-02-07 14:00:00,28.31,28.33,28.27,28.28,40200.0,28.31,28.33,28.27,28.28,40200.0
2011-02-07 14:30:00,28.28,28.35,28.22,28.27,84500.0,28.28,28.35,28.22,28.27,84500.0
2011-02-07 15:00:00,28.27,28.29,28.22,28.25,50000.0,28.27,28.29,28.22,28.25,50000.0
2011-02-07 15:30:00,28.25,28.35,28.25,28.3,107500.0,28.25,28.35,28.25,28.3,107500.0
2011-02-08 09:30:00,28.23,28.35,28.16,28.28,46000.0,28.23,28.35,28.16,28.28,46000.0
2011-02-08 10:00:00,28.29,28.43,28.27,28.38,29900.0,28.29,28.43,28.27,28.38,29900.0
2011-02-08 10:30:00,28.39,28.41,28.3,28.31,28400.0,28.39,28.41,28.3,28.31,28400.0
2011-02-08 11:00:00,28.3,28.3,28.19,28.24,23400.0,28.3,28.3,28.19,28.24,23400.0
2011-02-08 11:30:00,28.24,28.29,28.24,28.27,26300.0,28.24,28.29,28.24,28.27,26300.0
2011-02-08 12:00:00,28.28,28.3,28.23,28.27,145700.0,28.28,28.3,28.23,28.27,145700.0
2011-02-08 12:30:00,28.29,28.31,28.28,28.29,14000.0,28.29,28.31,28.28,28.29,14000.0
2011-02-08 13:00:00,28.3,28.3,28.24,28.26,20700.0,28.3,28.3,28.24,28.26,20700.0
2011-02-08 13:30:00,28.27,28.31,28.27,28.31,14000.0,28.27,28.31,28.27,28.31,14000.0
2011-02-08 14:00:00,28.31,28.34,28.3,28.32,26600.0,28.31,28.34,28.3,28.32,26600.0
2011-02-08 14:30:00,28.32,28.34,28.31,28.31,62100.0,28.32,28.34,28.31,28.31,62100.0
2011-02-08 15:00:00,28.32,28.38,28.28,28.29,188200.0,28.32,28.38,28.28,28.29,188200.0
2011-02-08 15:30:00,28.28,28.37,28.28,28.32,107900.0,28.28,28.37,28.28,28.32,107900.0
2011-02-09 09:30:00,28.3,28.44,28.18,28.39,84800.0,28.3,28.44,28.18,28.39,84800.0
2011-02-09 10:00:00,28.39,28.49,28.37,28.41,73800.0,28.39,28.49,28.37,28.41,73800.0
2011-02-09 10:30:00,28.41,28.5,28.4,28.49,94100.0,28.41,28.5,28.4,28.49,94100.0
2011-02-09 11:00:00,28.5,28.55,28.49,28.53,121600.0,28.5,28.55,28.49,28.53,121600.0
2011-02-09 11:30:00,28.53,28.73,28.53,28.72,104800.0,28.53,28.73,28.53,28.72,104800.0
2011-02-09 12:00:00,28.7,28.73,28.65,28.66,73100.0,28.7,28.73,28.65,28.66,73100.0
2011-02-09 12:30:00,28.65,28.67,28.61,28.61,53500.0,28.65,28.67,28.61,28.61,53500.0
2011-02-09 13:00:00,28.61,28.69,28.61,28.61,38900.0,28.61,28.69,28.61,28.61,38900.0
2011-02-09 13:30:00,28.6,28.69,28.6,28.67,45200.0,28.6,28.69,28.6,28.67,45200.0
2011-02-09 14:00:00,28.67,28.67,28.6,28.62,47400.0,28.67,28.67,28.6,28.62,47400.0
2011-02-09 14:30:00,28.61,28.67,28.61,28.67,122500.0,28.61,28.67,28.61,28.67,122500.0
2011-02-09 15:00:00,28.66,28.75,28.65,28.67,88900.0,28.66,28.75,28.65,28.67,88900.0
2011-02-09 15:30:00,28.67,28.74,28.65,28.67,240700.0,28.67,28.74,28.65,28.67,240700.0
2011-02-10 09:30:00,28.5,28.64,28.36,28.58,36200.0,28.5,28.64,28.36,28.58,36200.0
2011-02-10 10:00:00,28.58,28.86,28.57,28.83,106100.0,28.58,28.86,28.57,28.83,106100.0
2011-02-10 10:30:00,28.83,28.87,28.8,28.86,34300.0,28.83,28.87,28.8,28.86,34300.0
2011-02-10 11:00:00,28.84,28.95,28.83,28.95,49900.0,28.84,28.95,28.83,28.95,49900.0
2011-02-10 11:30:00,28.95,29.04,28.94,28.96,80700.0,28.95,29.04,28.94,28.96,80700.0
2011-02-10 12:00:00,28.97,28.97,28.91,28.93,14200.0,28.97,28.97,28.91,28.93,14200.0
2011-02-10 12:30:00,28.94,28.95,28.86,28.86,22000.0,28.94,28.95,28.86,28.86,22000.0
2011-02-10 13:00:00,28.86,28.89,28.83,28.83,17300.0,28.86,28.89,28.83,28.83,17300.0
2011-02-10 13:30:00,28.83,28.92,28.82,28.87,61600.0,28.83,28.92,28.82,28.87,61600.0
2011-02-10 14:00:00,28.88,28.92,28.82,28.83,54300.0,28.88,28.92,28.82,28.83,54300.0
2011-02-10 14:30:00,28.84,28.87,28.82,28.82,72600.0,28.84,28.87,28.82,28.82,72600.0
2011-02-10 15:00:00,28.82,28.83,28.77,28.8,79500.0,28.82,28.83,28.77,28.8,79500.0
2011-02-10 15:30:00,28.81,28.82,28.74,28.8,179700.0,28.81,28.82,28.74,28.8,179700.0
2011-02-11 09:30:00,28.76,28.88,28.61,28.84,57700.0,28.76,28.88,28.61,28.84,57700.0
2011-02-11 10:00:00,28.84,28.88,28.76,28.79,31900.0,28.84,28.88,28.76,28.79,31900.0
2011-02-11 10:30:00,28.79,28.9,28.77,28.87,28800.0,28.79,28.9,28.77,28.87,28800.0
2011-02-11 11:00:00,28.87,28.88,28.8,28.84,63700.0,28.87,28.88,28.8,28.84,63700.0
2011-02-11 11:30:00,28.84,28.86,28.8,28.83,25900.0,28.84,28.86,28.8,28.83,25900.0
2011-02-11 12:00:00,28.84,28.85,28.74,28.76,38300.0,28.84,28.85,28.74,28.76,38300.0
2011-02-11 12:30:00,28.75,28.83,28.75,28.82,23100.0,28.75,28.83,28.75,28.82,23100.0
2011-02-11 13:00:00,28.82,28.87,28.82,28.87,27600.0,28.82,28.87,28.82,28.87,27600.0
2011-02-11 13:30:00,28.86,28.86,28.79,28.83,27900.0,28.86,28.86,28.79,28.83,27900.0
2011-02-11 14:00:00,28.83,28.85,28.8,28.85,24800.0,28.83,28.85,28.8,28.85,24800.0
2011-02-11 14:30:00,28.84,28.85,28.78,28.82,37600.0,28.84,28.85,28.78,28.82,37600.0
2011-02-11 15:00:00,28.81,28.87,28.81,28.82,39200.0,28.81,28.87,28.81,28.82,39200.0
2011-02-11 15:30:00,28.82,28.86,28.76,28.8,115000.0,28.82,28.86,28.76,28.8,115000.0
2011-02-14 09:30:00,28.7,28.96,28.7,28.95,94200.0,28.7,28.96,28.7,28.95,94200.0
2011-02-14 10:00:00,28.95,29.13,28.95,29.07,80500.0,28.95,29.13,28.95,29.07,80500.0
2011-02-14 10:30:00,29.06,29.08,28.93,29.01,56500.0,29.06,29.08,28.93,29.01,56500.0
2011-02-14 11:00:00,29.01,29.17,29.01,29.12,56400.0,29.01,29.17,29.01,29.12,56400.0
2011-02-14 11:30:00,29.13,29.14,29.1,29.12,39000.0,29.13,29.14,29.1,29.12,39000.0
2011-02-14 12:00:00,29.11,29.15,29.11,29.13,67400.0,29.11,29.15,29.11,29.13,67400.0
2011-02-14 12:30:00,29.13,29.13,29.08,29.09,33100.0,29.13,29.13,29.08,29.09,33100.0
2011-02-14 13:00:00,29.09,29.11,29.09,29.11,62100.0,29.09,29.11,29.09,29.11,62100.0
2011-02-14 13:30:00,29.11,29.11,29.08,29.09,40600.0,29.11,29.11,29.08,29.09,40600.0
2011-02-14 14:00:00,29.09,29.1,29.04,29.1,59100.0,29.09,29.1,29.04,29.1,59100.0
2011-02-14 14:30:00,29.1,29.1,29.01,29.03,234200.0,29.1,29.1,29.01,29.03,234200.0
2011-02-14 15:00:00,29.03,29.07,29.01,29.04,78900.0,29.03,29.07,29.01,29.04,78900.0
2011-02-14 15:30:00,29.04,29.1,29.01,29.04,233200.0,29.04,29.1,29.01,29.04,233200.0
2011-02-15 09:30:00,28.84,29.06,28.84,29.02,67500.0,28.84,29.06,28.84,29.02,67500.0
2011-02-15 10:00:00,29.0,29.02,28.95,28.98,63900.0,29.0,29.02,28.95,28.98,63900.0
2011-02-15 10:30:00,28.97,29.13,28.97,29.06,67900.0,28.97,29.13,28.97,29.06,67900.0
2011-02-15 11:00:00,29.06,29.13,29.06,29.11,54900.0,29.06,29.13,29.06,29.11,54900.0
2011-02-15 11:30:00,29.11,29.11,28.99,29.03,66000.0,29.11,29.11,28.99,29.03,66000.0
2011-02-15 12:00:00,29.02,29.16,29.01,29.14,54300.0,29.02,29.16,29.01,29.14,54300.0
2011-02-15 12:30:00,29.13,29.16,29.09,29.14,57100.0,29.13,29.16,29.09,29.14,57100.0
2011-02-15 13:00:00,29.13,29.14,29.0,29.02,57700.0,29.13,29.14,29.0,29.02,57700.0
2011-02-15 13:30:00,29.02,29.14,29.02,29.1,40800.0,29.02,29.14,29.02,29.1,40800.0
2011-02-15 14:00:00,29.1,29.1,29.03,29.05,57200.0,29.1,29.1,29.03,29.05,57200.0
2011-02-15 14:30:00,29.05,29.13,29.04,29.13,65300.0,29.05,29.13,29.04,29.13,65300.0
2011-02-15 15:00:00,29.13,29.17,29.13,29.14,118800.0,29.13,29.17,29.13,29.14,118800.0
2011-02-15 15:30:00,29.14,29.17,29.13,29.15,250200.0,29.14,29.17,29.13,29.15,250200.0
2011-02-16 09:30:00,29.01,29.35,29.01,29.24,108600.0,29.01,29.35,29.01,29.24,108600.0
2011-02-16 10:00:00,29.25,29.3,29.19,29.2,115300.0,29.25,29.3,29.19,29.2,115300.0
2011-02-16 10:30:00,29.2,29.23,29.19,29.2,118900.0,29.2,29.23,29.19,29.2,118900.0
2011-02-16 11:00:00,29.2,29.25,29.19,29.21,84600.0,29.2,29.25,29.19,29.21,84600.0
2011-02-16 11:30:00,29.21,29.25,29.2,29.22,78000.0,29.21,29.25,29.2,29.22,78000.0
2011-02-16 12:00:00,29.21,29.22,29.12,29.18,89800.0,29.21,29.22,29.12,29.18,89800.0
2011-02-16 12:30:00,29.19,29.21,29.04,29.14,91800.0,29.19,29.21,29.04,29.14,91800.0
2011-02-16 13:00:00,29.14,29.21,29.07,29.21,82600.0,29.14,29.21,29.07,29.21,82600.0
2011-02-16 13:30:00,29.21,29.27,29.12,29.15,59100.0,29.21,29.27,29.12,29.15,59100.0
2011-02-16 14:00:00,29.14,29.15,29.1,29.12,37200.0,29.14,29.15,29.1,29.12,37200.0
2011-02-16 14:30:00,29.12,29.16,29.08,29.11,82800.0,29.12,29.16,29.08,29.11,82800.0
2011-02-16 15:00:00,29.11,29.16,29.07,29.14,131500.0,29.11,29.16,29.07,29.14,131500.0
2011-02-16 15:30:00,29.14,29.16,29.02,29.02,270800.0,29.14,29.16,29.02,29.02,270800.0
2011-02-17 09:30:00,28.92,29.0,28.68,28.91,92600.0,28.92,29.0,28.68,28.91,92600.0
2011-02-17 10:00:00,28.92,28.95,28.46,28.63,191300.0,28.92,28.95,28.46,28.63,191300.0
2011-02-17 10:30:00,28.63,28.79,28.62,28.63,151100.0,28.63,28.79,28.62,28.63,151100.0
2011-02-17 11:00:00,28.65,28.65,28.37,28.53,144600.0,28.65,28.65,28.37,28.53,144600.0
2011-02-17 11:30:00,28.53,28.76,28.53,28.71,73900.0,28.53,28.76,28.53,28.71,73900.0
2011-02-17 12:00:00,28.71,28.81,28.71,28.75,55200.0,28.71,28.81,28.71,28.75,55200.0
2011-02-17 12:30:00,28.74,28.89,28.71,28.71,63700.0,28.74,28.89,28.71,28.71,63700.0
2011-02-17 13:00:00,28.72,28.8,28.64,28.68,88300.0,28.72,28.8,28.64,28.68,88300.0
2011-02-17 13:30:00,28.68,28.76,28.67,28.75,68100.0,28.68,28.76,28.67,28.75,68100.0
2011-02-17 14:00:00,28.74,28.75,28.67,28.7,44100.0,28.74,28.75,28.67,28.7,44100.0
2011-02-17 14:30:00,28.7,28.72,28.68,28.69,58900.0,28.7,28.72,28.68,28.69,58900.0
2011-02-17 15:00:00,28.69,28.75,28.68,28.71,128600.0,28.69,28.75,28.68,28.71,128600.0
2011-02-17 15:30:00,28.71,28.71,28.54,28.54,413900.0,28.71,28.71,28.54,28.54,413900.0
2011-02-18 09:30:00,28.6,28.6,28.47,28.57,86400.0,28.6,28.6,28.47,28.57,86400.0
2011-02-18 10:00:00,28.57,28.6,28.53,28.54,89100.0,28.57,28.6,28.53,28.54,89100.0
2011-02-18 10:30:00,28.55,28.57,28.51,28.54,103800.0,28.55,28.57,28.51,28.54,103800.0
2011-02-18 11:00:00,28.55,28.6,28.54,28.6,74000.0,28.55,28.6,28.54,28.6,74000.0
2011-02-18 11:30:00,28.6,28.64,28.57,28.63,104400.0,28.6,28.64,28.57,28.63,104400.0
2011-02-18 12:00:00,28.63,28.7,28.63,28.7,69500.0,28.63,28.7,28.63,28.7,69500.0
2011-02-18 12:30:00,28.7,28.72,28.67,28.69,45100.0,28.7,28.72,28.67,28.69,45100.0
2011-02-18 13:00:00,28.7,28.7,28.66,28.69,63800.0,28.7,28.7,28.66,28.69,63800.0
2011-02-18 13:30:00,28.69,28.69,28.59,28.69,181600.0,28.69,28.69,28.59,28.69,181600.0
2011-02-18 14:00:00,28.69,28.7,28.62,28.62,47700.0,28.69,28.7,28.62,28.62,47700.0
2011-02-18 14:30:00,28.62,28.66,28.61,28.66,65500.0,28.62,28.66,28.61,28.66,65500.0
2011-02-18 15:00:00,28.66,28.68,28.63,28.63,80900.0,28.66,28.68,28.63,28.63,80900.0
2011-02-18 15:30:00,28.63,28.67,28.58,28.63,199500.0,28.63,28.67,28.58,28.63,199500.0
2011-02-22 09:30:00,28.19,28.38,28.18,28.38,109600.0,28.19,28.38,28.18,28.38,109600.0
2011-02-22 10:00:00,28.38,28.53,28.37,28.52,96800.0,28.38,28.53,28.37,28.52,96800.0
2011-02-22 10:30:00,28.51,28.54,28.46,28.49,71900.0,28.51,28.54,28.46,28.49,71900.0
2011-02-22 11:00:00,28.5,28.5,28.35,28.4,50200.0,28.5,28.5,28.35,28.4,50200.0
2011-02-22 11:30:00,28.39,28.4,28.31,28.34,47100.0,28.39,28.4,28.31,28.34,47100.0
2011-02-22 12:00:00,28.34,28.35,28.3,28.35,32600.0,28.34,28.35,28.3,28.35,32600.0
2011-02-22 12:30:00,28.34,28.35,28.11,28.14,83800.0,28.34,28.35,28.11,28.14,83800.0
2011-02-22 13:00:00,28.13,28.14,28.03,28.06,38900.0,28.13,28.14,28.03,28.06,38900.0
2011-02-22 13:30:00,28.07,28.11,27.95,28.0,57700.0,28.07,28.11,27.95,28.0,57700.0
2011-02-22 14:00:00,28.0,28.01,27.97,28.01,26000.0,28.0,28.01,27.97,28.01,26000.0
2011-02-22 14:30:00,28.01,28.12,28.0,28.06,77800.0,28.01,28.12,28.0,28.06,77800.0
2011-02-22 15:00:00,28.06,28.08,27.96,27.99,98200.0,28.06,28.08,27.96,27.99,98200.0
2011-02-22 15:30:00,28.0,28.01,27.94,28.0,227800.0,28.0,28.01,27.94,28.0,227800.0
2011-02-23 09:30:00,28.06,28.06,27.79,27.8,77200.0,28.06,28.06,27.79,27.8,77200.0
2011-02-23 10:00:00,27.8,27.87,27.8,27.82,86000.0,27.8,27.87,27.8,27.82,86000.0
2011-02-23 10:30:00,27.82,27.82,27.63,27.72,55200.0,27.82,27.82,27.63,27.72,55200.0
2011-02-23 11:00:00,27.72,27.72,27.65,27.68,47800.0,27.72,27.72,27.65,27.68,47800.0
2011-02-23 11:30:00,27.68,27.68,27.49,27.52,82700.0,27.68,27.68,27.49,27.52,82700.0
2011-02-23 12:00:00,27.52,27.53,27.29,27.33,72200.0,27.52,27.53,27.29,27.33,72200.0
2011-02-23 12:30:00,27.34,27.37,27.27,27.31,36900.0,27.34,27.37,27.27,27.31,36900.0
2011-02-23 13:00:00,27.31,27.32,27.2,27.24,53300.0,27.31,27.32,27.2,27.24,53300.0
2011-02-23 13:30:00,27.25,27.32,27.24,27.3,78500.0,27.25,27.32,27.24,27.3,78500.0
2011-02-23 14:00:00,27.3,27.42,27.3,27.37,61600.0,27.3,27.42,27.3,27.37,61600.0
2011-02-23 14:30:00,27.38,27.39,27.32,27.37,107700.0,27.38,27.39,27.32,27.37,107700.0
2011-02-23 15:00:00,27.37,27.49,27.37,27.49,128600.0,27.37,27.49,27.37,27.49,128600.0
2011-02-23 15:30:00,27.49,27.49,27.33,27.33,207800.0,27.49,27.49,27.33,27.33,207800.0
2011-02-24 09:30:00,27.31,27.61,27.24,27.61,120900.0,27.31,27.61,27.24,27.61,120900.0
2011-02-24 10:00:00,27.6,27.74,27.54,27.69,106700.0,27.6,27.74,27.54,27.69,106700.0
2011-02-24 10:30:00,27.69,27.75,27.64,27.69,142600.0,27.69,27.75,27.64,27.69,142600.0
2011-02-24 11:00:00,27.7,27.71,27.63,27.63,112600.0,27.7,27.71,27.63,27.63,112600.0
2011-02-24 11:30:00,27.63,27.64,27.38,27.45,77800.0,27.63,27.64,27.38,27.45,77800.0
2011-02-24 12:00:00,27.46,27.48,27.34,27.36,51300.0,27.46,27.48,27.34,27.36,51300.0
2011-02-24 12:30:00,27.36,27.4,27.31,27.39,46600.0,27.36,27.4,27.31,27.39,46600.0
2011-02-24 13:00:00,27.39,27.46,27.3,27.33,86000.0,27.39,27.46,27.3,27.33,86000.0
2011-02-24 13:30:00,27.34,27.38,27.15,27.15,90200.0,27.34,27.38,27.15,27.15,90200.0
2011-02-24 14:00:00,27.16,27.4,27.16,27.37,82500.0,27.16,27.4,27.16,27.37,82500.0
2011-02-24 14:30:00,27.36,27.38,27.26,27.35,117600.0,27.36,27.38,27.26,27.35,117600.0
2011-02-24 15:00:00,27.34,27.45,27.33,27.44,114800.0,27.34,27.45,27.33,27.44,114800.0
2011-02-24 15:30:00,27.44,27.46,27.34,27.34,194500.0,27.44,27.46,27.34,27.34,194500.0
2011-02-25 09:30:00,27.49,27.66,27.49,27.66,55000.0,27.49,27.66,27.49,27.66,55000.0
2011-02-25 10:00:00,27.67,27.77,27.66,27.7,58700.0,27.67,27.77,27.66,27.7,58700.0
2011-02-25 10:30:00,27.7,27.75,27.68,27.75,44100.0,27.7,27.75,27.68,27.75,44100.0
2011-02-25 11:00:00,27.75,27.8,27.63,27.67,71800.0,27.75,27.8,27.63,27.67,71800.0
2011-02-25 11:30:00,27.67,27.73,27.66,27.66,38700.0,27.67,27.73,27.66,27.66,38700.0
2011-02-25 12:00:00,27.66,27.69,27.66,27.69,31000.0,27.66,27.69,27.66,27.69,31000.0
2011-02-25 12:30:00,27.69,27.71,27.67,27.71,70300.0,27.69,27.71,27.67,27.71,70300.0
2011-02-25 13:00:00,27.71,27.73,27.7,27.72,66600.0,27.71,27.73,27.7,27.72,66600.0
2011-02-25 13:30:00,27.71,27.77,27.7,27.74,55100.0,27.71,27.77,27.7,27.74,55100.0
2011-02-25 14:00:00,27.74,27.78,27.72,27.74,39600.0,27.74,27.78,27.72,27.74,39600.0
2011-02-25 14:30:00,27.74,27.77,27.74,27.75,71100.0,27.74,27.77,27.74,27.75,71100.0
2011-02-25 15:00:00,27.74,27.76,27.72,27.73,107600.0,27.74,27.76,27.72,27.73,107600.0
2011-02-25 15:30:00,27.73,27.74,27.69,27.73,165100.0,27.73,27.74,27.69,27.73,165100.0
2011-02-28 09:30:00,27.87,27.95,27.86,27.86,46200.0,27.87,27.95,27.86,27.86,46200.0
2011-02-28 10:00:00,27.86,28.01,27.85,28.0,78200.0,27.86,28.01,27.85,28.0,78200.0
2011-02-28 10:30:00,28.0,28.01,27.92,27.95,45500.0,28.0,28.01,27.92,27.95,45500.0
2011-02-28 11:00:00,27.95,27.99,27.94,27.96,41700.0,27.95,27.99,27.94,27.96,41700.0
2011-02-28 11:30:00,27.96,27.96,27.87,27.94,52100.0,27.96,27.96,27.87,27.94,52100.0
2011-02-28 12:00:00,27.94,28.01,27.92,27.99,64500.0,27.94,28.01,27.92,27.99,64500.0
2011-02-28 12:30:00,27.99,27.99,27.89,27.92,84500.0,27.99,27.99,27.89,27.92,84500.0
2011-02-28 13:00:00,27.92,27.92,27.82,27.83,40700.0,27.92,27.92,27.82,27.83,40700.0
2011-02-28 13:30:00,27.83,27.91,27.82,27.87,131000.0,27.83,27.91,27.82,27.87,131000.0
2011-02-28 14:00:00,27.86,27.89,27.86,27.88,60100.0,27.86,27.89,27.86,27.88,60100.0
2011-02-28 14:30:00,27.88,27.89,27.82,27.87,146300.0,27.88,27.89,27.82,27.87,146300.0
2011-02-28 15:00:00,27.87,27.88,27.77,27.88,117000.0,27.87,27.88,27.77,27.88,117000.0
2011-02-28 15:30:00,27.88,27.91,27.72,27.72,454000.0,27.88,27.91,27.72,27.72,454000.0
2011-03-01 09:30:00,27.7,27.83,27.7,27.75,152200.0,27.7,27.83,27.7,27.75,152200.0
2011-03-01 10:00:00,27.73,27.84,27.7,27.75,120400.0,27.73,27.84,27.7,27.75,120400.0
2011-03-01 10:30:00,27.75,27.77,27.64,27.77,93800.0,27.75,27.77,27.64,27.77,93800.0
2011-03-01 11:00:00,27.77,27.87,27.73,27.73,84100.0,27.77,27.87,27.73,27.73,84100.0
2011-03-01 11:30:00,27.71,27.75,27.58,27.58,104300.0,27.71,27.75,27.58,27.58,104300.0
2011-03-01 12:00:00,27.59,27.66,27.52,27.54,63500.0,27.59,27.66,27.52,27.54,63500.0
2011-03-01 12:30:00,27.54,27.62,27.53,27.55,48500.0,27.54,27.62,27.53,27.55,48500.0
2011-03-01 13:00:00,27.55,27.58,27.46,27.48,80900.0,27.55,27.58,27.46,27.48,80900.0
2011-03-01 13:30:00,27.47,27.53,27.43,27.48,79900.0,27.47,27.53,27.43,27.48,79900.0
2011-03-01 14:00:00,27.48,27.48,27.35,27.36,120300.0,27.48,27.48,27.35,27.36,120300.0
2011-03-01 14:30:00,27.36,27.39,27.29,27.36,92100.0,27.36,27.39,27.29,27.36,92100.0
2011-03-01 15:00:00,27.36,27.47,27.3,27.41,104300.0,27.36,27.47,27.3,27.41,104300.0
2011-03-01 15:30:00,27.4,27.47,27.32,27.32,224400.0,27.4,27.47,27.32,27.32,224400.0
2011-03-02 09:30:00,27.2,27.59,27.2,27.59,62900.0,27.2,27.59,27.2,27.59,62900.0
2011-03-02 10:00:00,27.59,27.73,27.59,27.73,89500.0,27.59,27.73,27.59,27.73,89500.0
2011-03-02 10:30:00,27.72,27.8,27.7,27.79,72700.0,27.72,27.8,27.7,27.79,72700.0
2011-03-02 11:00:00,27.8,27.85,27.71,27.71,77800.0,27.8,27.85,27.71,27.71,77800.0
2011-03-02 11:30:00,27.71,27.82,27.59,27.61,65700.0,27.71,27.82,27.59,27.61,65700.0
2011-03-02 12:00:00,27.61,27.72,27.55,27.68,37100.0,27.61,27.72,27.55,27.68,37100.0
2011-03-02 12:30:00,27.69,27.77,27.69,27.77,21900.0,27.69,27.77,27.69,27.77,21900.0
2011-03-02 13:00:00,27.77,27.8,27.66,27.69,47700.0,27.77,27.8,27.66,27.69,47700.0
2011-03-02 13:30:00,27.69,27.72,27.62,27.65,37100.0,27.69,27.72,27.62,27.65,37100.0
2011-03-02 14:00:00,27.66,27.74,27.61,27.64,56100.0,27.66,27.74,27.61,27.64,56100.0
2011-03-02 14:30:00,27.63,27.76,27.63,27.76,50500.0,27.63,27.76,27.63,27.76,50500.0
2011-03-02 15:00:00,27.76,27.82,27.73,27.73,52200.0,27.76,27.82,27.73,27.73,52200.0
2011-03-02 15:30:00,27.73,27.74,27.59,27.62,154500.0,27.73,27.74,27.59,27.62,154500.0
2011-03-03 09:30:00,27.77,27.98,27.76,27.97,71800.0,27.77,27.98,27.76,27.97,71800.0
2011-03-03 10:00:00,27.97,27.99,27.9,27.97,88700.0,27.97,27.99,27.9,27.97,88700.0
2011-03-03 10:30:00,27.96,28.0,27.91,27.92,70600.0,27.96,28.0,27.91,27.92,70600.0
2011-03-03 11:00:00,27.93,27.96,27.87,27.96,65100.0,27.93,27.96,27.87,27.96,65100.0
2011-03-03 11:30:00,27.96,28.0,27.96,27.99,56300.0,27.96,28.0,27.96,27.99,56300.0
2011-03-03 12:00:00,27.99,27.99,27.96,27.97,78800.0,27.99,27.99,27.96,27.97,78800.0
2011-03-03 12:30:00,27.96,27.98,27.95,27.95,83800.0,27.96,27.98,27.95,27.95,83800.0
2011-03-03 13:00:00,27.95,27.98,27.95,27.95,66900.0,27.95,27.98,27.95,27.95,66900.0
2011-03-03 13:30:00,27.95,27.99,27.95,27.99,48600.0,27.95,27.99,27.95,27.99,48600.0
2011-03-03 14:00:00,27.98,28.02,27.96,27.99,97400.0,27.98,28.02,27.96,27.99,97400.0
2011-03-03 14:30:00,27.99,28.0,27.96,28.0,48500.0,27.99,28.0,27.96,28.0,48500.0
2011-03-03 15:00:00,28.0,28.0,27.94,27.95,107700.0,28.0,28.0,27.94,27.95,107700.0
2011-03-03 15:30:00,27.95,27.96,27.82,27.83,227500.0,27.95,27.96,27.82,27.83,227500.0
2011-03-04 09:30:00,27.76,27.8,27.65,27.75,67700.0,27.76,27.8,27.65,27.75,67700.0
2011-03-04 10:00:00,27.76,27.8,27.66,27.7,69600.0,27.76,27.8,27.66,27.7,69600.0
2011-03-04 10:30:00,27.7,27.85,27.66,27.85,87400.0,27.7,27.85,27.66,27.85,87400.0
2011-03-04 11:00:00,27.84,27.92,27.69,27.69,76000.0,27.84,27.92,27.69,27.69,76000.0
2011-03-04 11:30:00,27.69,27.77,27.67,27.71,37200.0,27.69,27.77,27.67,27.71,37200.0
2011-03-04 12:00:00,27.71,27.71,27.52,27.53,63500.0,27.71,27.71,27.52,27.53,63500.0
2011-03-04 12:30:00,27.53,27.59,27.49,27.56,23100.0,27.53,27.59,27.49,27.56,23100.0
2011-03-04 13:00:00,27.56,27.58,27.52,27.57,25300.0,27.56,27.58,27.52,27.57,25300.0
2011-03-04 13:30:00,27.57,27.63,27.57,27.6,35200.0,27.57,27.63,27.57,27.6,35200.0
2011-03-04 14:00:00,27.6,27.6,27.53,27.55,32800.0,27.6,27.6,27.53,27.55,32800.0
2011-03-04 14:30:00,27.55,27.61,27.53,27.61,33000.0,27.55,27.61,27.53,27.61,33000.0
2011-03-04 15:00:00,27.63,27.7,27.58,27.6,111800.0,27.63,27.7,27.58,27.6,111800.0
2011-03-04 15:30:00,27.58,27.7,27.57,27.68,103900.0,27.58,27.7,27.57,27.68,103900.0
2011-03-07 09:30:00,27.7,27.89,27.53,27.69,47000.0,27.7,27.89,27.53,27.69,47000.0
2011-03-07 10:00:00,27.69,27.77,27.65,27.72,110700.0,27.69,27.77,27.65,27.72,110700.0
2011-03-07 10:30:00,27.73,27.73,27.36,27.39,76700.0,27.73,27.73,27.36,27.39,76700.0
2011-03-07 11:00:00,27.39,27.39,27.14,27.3,88500.0,27.39,27.39,27.14,27.3,88500.0
2011-03-07 11:30:00,27.3,27.3,27.2,27.23,68000.0,27.3,27.3,27.2,27.23,68000.0
2011-03-07 12:00:00,27.23,27.29,27.23,27.24,50000.0,27.23,27.29,27.23,27.24,50000.0
2011-03-07 12:30:00,27.24,27.28,27.18,27.2,53500.0,27.24,27.28,27.18,27.2,53500.0
2011-03-07 13:00:00,27.2,27.23,27.13,27.2,59600.0,27.2,27.23,27.13,27.2,59600.0
2011-03-07 13:30:00,27.2,27.22,27.17,27.19,48000.0,27.2,27.22,27.17,27.19,48000.0
2011-03-07 14:00:00,27.19,27.35,27.19,27.3,73300.0,27.19,27.35,27.19,27.3,73300.0
2011-03-07 14:30:00,27.3,27.33,27.24,27.32,57200.0,27.3,27.33,27.24,27.32,57200.0
2011-03-07 15:00:00,27.32,27.39,27.29,27.39,84400.0,27.32,27.39,27.29,27.39,84400.0
2011-03-07 15:30:00,27.38,27.43,27.25,27.26,173900.0,27.38,27.43,27.25,27.26,173900.0
2011-03-08 09:30:00,27.34,27.35,27.16,27.35,74000.0,27.34,27.35,27.16,27.35,74000.0
2011-03-08 10:00:00,27.37,27.65,27.37,27.65,150100.0,27.37,27.65,27.37,27.65,150100.0
2011-03-08 10:30:00,27.66,27.8,27.64,27.78,120700.0,27.66,27.8,27.64,27.78,120700.0
2011-03-08 11:00:00,27.78,27.86,27.74,27.86,108500.0,27.78,27.86,27.74,27.86,108500.0
2011-03-08 11:30:00,27.86,27.9,27.83,27.89,60500.0,27.86,27.9,27.83,27.89,60500.0
2011-03-08 12:00:00,27.89,27.95,27.88,27.95,53800.0,27.89,27.95,27.88,27.95,53800.0
2011-03-08 12:30:00,27.95,27.95,27.87,27.91,56200.0,27.95,27.95,27.87,27.91,56200.0
2011-03-08 13:00:00,27.91,27.91,27.83,27.83,32800.0,27.91,27.91,27.83,27.83,32800.0
2011-03-08 13:30:00,27.83,27.93,27.82,27.92,50400.0,27.83,27.93,27.82,27.92,50400.0
2011-03-08 14:00:00,27.93,27.94,27.78,27.79,82200.0,27.93,27.94,27.78,27.79,82200.0
2011-03-08 14:30:00,27.78,27.89,27.75,27.87,72800.0,27.78,27.89,27.75,27.87,72800.0
2011-03-08 15:00:00,27.86,27.89,27.76,27.79,79200.0,27.86,27.89,27.76,27.79,79200.0
2011-03-08 15:30:00,27.79,27.84,27.75,27.75,192000.0,27.79,27.84,27.75,27.75,192000.0
2011-03-09 09:30:00,27.81,27.87,27.52,27.63,65500.0,27.81,27.87,27.52,27.63,65500.0
2011-03-09 10:00:00,27.62,27.89,27.59,27.87,58700.0,27.62,27.89,27.59,27.87,58700.0
2011-03-09 10:30:00,27.87,27.92,27.63,27.68,111200.0,27.87,27.92,27.63,27.68,111200.0
2011-03-09 11:00:00,27.67,27.8,27.56,27.74,77100.0,27.67,27.8,27.56,27.74,77100.0
2011-03-09 11:30:00,27.75,27.9,27.67,27.88,58800.0,27.75,27.9,27.67,27.88,58800.0
2011-03-09 12:00:00,27.88,27.93,27.82,27.84,36100.0,27.88,27.93,27.82,27.84,36100.0
2011-03-09 12:30:00,27.83,27.9,27.75,27.76,79800.0,27.83,27.9,27.75,27.76,79800.0
2011-03-09 13:00:00,27.76,27.78,27.7,27.75,49100.0,27.76,27.78,27.7,27.75,49100.0
2011-03-09 13:30:00,27.75,27.75,27.65,27.68,41600.0,27.75,27.75,27.65,27.68,41600.0
2011-03-09 14:00:00,27.68,27.76,27.68,27.75,41400.0,27.68,27.76,27.68,27.75,41400.0
2011-03-09 14:30:00,27.75,27.79,27.68,27.77,62600.0,27.75,27.79,27.68,27.77,62600.0
2011-03-09 15:00:00,27.78,27.81,27.69,27.73,97900.0,27.78,27.81,27.69,27.73,97900.0
2011-03-09 15:30:00,27.73,27.74,27.64,27.68,125600.0,27.73,27.74,27.64,27.68,125600.0
2011-03-10 09:30:00,27.31,27.58,27.03,27.16,104200.0,27.31,27.58,27.03,27.16,104200.0
2011-03-10 10:00:00,27.15,27.18,26.97,26.99,110800.0,27.15,27.18,26.97,26.99,110800.0
2011-03-10 10:30:00,26.98,27.06,26.92,27.04,77700.0,26.98,27.06,26.92,27.04,77700.0
2011-03-10 11:00:00,27.05,27.07,27.01,27.06,113000.0,27.05,27.07,27.01,27.06,113000.0
2011-03-10 11:30:00,27.06,27.09,27.04,27.06,118400.0,27.06,27.09,27.04,27.06,118400.0
2011-03-10 12:00:00,27.07,27.09,27.04,27.04,219000.0,27.07,27.09,27.04,27.04,219000.0
2011-03-10 12:30:00,27.05,27.1,26.99,27.09,170200.0,27.05,27.1,26.99,27.09,170200.0
2011-03-10 13:00:00,27.09,27.12,26.88,26.92,194900.0,27.09,27.12,26.88,26.92,194900.0
2011-03-10 13:30:00,26.92,27.0,26.84,26.99,118200.0,26.92,27.0,26.84,26.99,118200.0
2011-03-10 14:00:00,26.98,27.03,26.96,27.0,73500.0,26.98,27.03,26.96,27.0,73500.0
2011-03-10 14:30:00,26.99,27.05,26.99,27.04,51600.0,26.99,27.05,26.99,27.04,51600.0
2011-03-10 15:00:00,27.05,27.05,27.03,27.04,214900.0,27.05,27.05,27.03,27.04,214900.0
2011-03-10 15:30:00,27.04,27.07,26.97,26.99,216600.0,27.04,27.07,26.97,26.99,216600.0
2011-03-11 09:30:00,26.87,27.06,26.77,27.01,42900.0,26.87,27.06,26.77,27.01,42900.0
2011-03-11 10:00:00,26.99,27.02,26.8,26.95,77900.0,26.99,27.02,26.8,26.95,77900.0
2011-03-11 10:30:00,26.96,27.03,26.92,27.01,60100.0,26.96,27.03,26.92,27.01,60100.0
2011-03-11 11:00:00,27.01,27.06,27.0,27.05,46900.0,27.01,27.06,27.0,27.05,46900.0
2011-03-11 11:30:00,27.05,27.16,27.05,27.1,85100.0,27.05,27.16,27.05,27.1,85100.0
2011-03-11 12:00:00,27.11,27.13,27.07,27.08,48000.0,27.11,27.13,27.07,27.08,48000.0
2011-03-11 12:30:00,27.08,27.08,27.06,27.07,24800.0,27.08,27.08,27.06,27.07,24800.0
2011-03-11 13:00:00,27.07,27.07,26.99,27.02,53100.0,27.07,27.07,26.99,27.02,53100.0
2011-03-11 13:30:00,27.02,27.05,27.02,27.04,26800.0,27.02,27.05,27.02,27.04,26800.0
2011-03-11 14:00:00,27.04,27.08,27.03,27.07,49600.0,27.04,27.08,27.03,27.07,49600.0
2011-03-11 14:30:00,27.07,27.1,27.06,27.09,56100.0,27.07,27.1,27.06,27.09,56100.0
2011-03-11 15:00:00,27.09,27.12,27.07,27.12,64500.0,27.09,27.12,27.07,27.12,64500.0
2011-03-11 15:30:00,27.12,27.13,27.01,27.03,222900.0,27.12,27.13,27.01,27.03,222900.0
2011-03-14 09:30:00,26.79,27.11,26.78,27.11,59700.0,26.79,27.11,26.78,27.11,59700.0
2011-03-14 10:00:00,27.11,27.15,27.03,27.11,49200.0,27.11,27.15,27.03,27.11,49200.0
2011-03-14 10:30:00,27.09,27.1,26.98,26.99,60800.0,27.09,27.1,26.98,26.99,60800.0
2011-03-14 11:00:00,26.99,27.02,26.82,26.89,56700.0,26.99,27.02,26.82,26.89,56700.0
2011-03-14 11:30:00,26.88,26.91,26.73,26.77,93900.0,26.88,26.91,26.73,26.77,93900.0
2011-03-14 12:00:00,26.78,26.86,26.75,26.85,33200.0,26.78,26.86,26.75,26.85,33200.0
2011-03-14 12:30:00,26.86,26.87,26.77,26.87,25100.0,26.86,26.87,26.77,26.87,25100.0
2011-03-14 13:00:00,26.89,26.96,26.89,26.9,24200.0,26.89,26.96,26.89,26.9,24200.0
2011-03-14 13:30:00,26.91,26.99,26.88,26.92,29900.0,26.91,26.99,26.88,26.92,29900.0
2011-03-14 14:00:00,26.93,27.03,26.92,26.97,58700.0,26.93,27.03,26.92,26.97,58700.0
2011-03-14 14:30:00,26.96,26.97,26.83,26.87,76700.0,26.96,26.97,26.83,26.87,76700.0
2011-03-14 15:00:00,26.87,26.98,26.87,26.95,55300.0,26.87,26.98,26.87,26.95,55300.0
2011-03-14 15:30:00,26.94,27.0,26.91,26.95,94500.0,26.94,27.0,26.91,26.95,94500.0
2011-03-15 09:30:00,26.33,26.46,25.85,26.17,130800.0,26.33,26.46,25.85,26.17,130800.0
2011-03-15 10:00:00,26.14,26.31,26.07,26.31,114200.0,26.14,26.31,26.07,26.31,114200.0
2011-03-15 10:30:00,26.31,26.47,26.27,26.46,74900.0,26.31,26.47,26.27,26.46,74900.0
2011-03-15 11:00:00,26.47,26.5,26.37,26.46,67400.0,26.47,26.5,26.37,26.46,67400.0
2011-03-15 11:30:00,26.45,26.6,26.45,26.57,37400.0,26.45,26.6,26.45,26.57,37400.0
2011-03-15 12:00:00,26.57,26.63,26.55,26.61,27800.0,26.57,26.63,26.55,26.61,27800.0
2011-03-15 12:30:00,26.62,26.62,26.48,26.5,43100.0,26.62,26.62,26.48,26.5,43100.0
2011-03-15 13:00:00,26.51,26.57,26.49,26.54,21800.0,26.51,26.57,26.49,26.54,21800.0
2011-03-15 13:30:00,26.53,26.57,26.5,26.56,21700.0,26.53,26.57,26.5,26.56,21700.0
2011-03-15 14:00:00,26.57,26.69,26.52,26.67,55400.0,26.57,26.69,26.52,26.67,55400.0
2011-03-15 14:30:00,26.67,26.74,26.65,26.68,70700.0,26.67,26.74,26.65,26.68,70700.0
2011-03-15 15:00:00,26.67,26.78,26.66,26.76,67100.0,26.67,26.78,26.66,26.76,67100.0
2011-03-15 15:30:00,26.76,26.81,26.59,26.6,147600.0,26.76,26.81,26.59,26.6,147600.0
2011-03-16 09:30:00,26.38,26.78,26.38,26.76,119800.0,26.38,26.78,26.38,26.76,119800.0
2011-03-16 10:00:00,26.74,26.89,26.73,26.89,103900.0,26.74,26.89,26.73,26.89,103900.0
2011-03-16 10:30:00,26.9,26.91,26.73,26.74,59500.0,26.9,26.91,26.73,26.74,59500.0
2011-03-16 11:00:00,26.72,26.8,26.49,26.72,170600.0,26.72,26.8,26.49,26.72,170600.0
2011-03-16 11:30:00,26.71,26.72,26.61,26.65,38900.0,26.71,26.72,26.61,26.65,38900.0
2011-03-16 12:00:00,26.64,26.7,26.55,26.67,47400.0,26.64,26.7,26.55,26.67,47400.0
2011-03-16 12:30:00,26.69,26.72,26.61,26.72,38500.0,26.69,26.72,26.61,26.72,38500.0
2011-03-16 13:00:00,26.72,26.73,26.63,26.66,46300.0,26.72,26.73,26.63,26.66,46300.0
2011-03-16 13:30:00,26.66,26.66,26.55,26.56,37500.0,26.66,26.66,26.55,26.56,37500.0
2011-03-16 14:00:00,26.56,26.56,26.34,26.48,94700.0,26.56,26.56,26.34,26.48,94700.0
2011-03-16 14:30:00,26.48,26.7,26.46,26.66,110600.0,26.48,26.7,26.46,26.66,110600.0
2011-03-16 15:00:00,26.66,26.7,26.52,26.59,135800.0,26.66,26.7,26.52,26.59,135800.0
2011-03-16 15:30:00,26.59,26.62,26.42,26.43,186100.0,26.59,26.62,26.42,26.43,186100.0
2011-03-17 09:30:00,26.75,26.77,26.61,26.66,82500.0,26.75,26.77,26.61,26.66,82500.0
2011-03-17 10:00:00,26.69,26.83,26.68,26.83,53900.0,26.69,26.83,26.68,26.83,53900.0
2011-03-17 10:30:00,26.83,26.86,26.71,26.75,41300.0,26.83,26.86,26.71,26.75,41300.0
2011-03-17 11:00:00,26.75,26.79,26.7,26.71,29700.0,26.75,26.79,26.7,26.71,29700.0
2011-03-17 11:30:00,26.71,26.76,26.66,26.67,47700.0,26.71,26.76,26.66,26.67,47700.0
2011-03-17 12:00:00,26.68,26.7,26.66,26.68,28700.0,26.68,26.7,26.66,26.68,28700.0
2011-03-17 12:30:00,26.68,26.69,26.62,26.63,25900.0,26.68,26.69,26.62,26.63,25900.0
2011-03-17 13:00:00,26.63,26.63,26.56,26.56,34100.0,26.63,26.63,26.56,26.56,34100.0
2011-03-17 13:30:00,26.54,26.59,26.48,26.53,35200.0,26.54,26.59,26.48,26.53,35200.0
2011-03-17 14:00:00,26.53,26.56,26.51,26.53,37500.0,26.53,26.56,26.51,26.53,37500.0
2011-03-17 14:30:00,26.53,26.6,26.53,26.59,24300.0,26.53,26.6,26.53,26.59,24300.0
2011-03-17 15:00:00,26.59,26.61,26.53,26.53,53000.0,26.59,26.61,26.53,26.53,53000.0
2011-03-17 15:30:00,26.53,26.66,26.51,26.52,135200.0,26.53,26.66,26.51,26.52,135200.0
2011-03-18 09:30:00,26.73,26.83,26.7,26.7,136100.0,26.73,26.83,26.7,26.7,136100.0
2011-03-18 10:00:00,26.7,26.75,26.57,26.72,56900.0,26.7,26.75,26.57,26.72,56900.0
2011-03-18 10:30:00,26.71,26.72,26.65,26.66,53200.0,26.71,26.72,26.65,26.66,53200.0
2011-03-18 11:00:00,26.67,26.71,26.55,26.55,37600.0,26.67,26.71,26.55,26.55,37600.0
2011-03-18 11:30:00,26.55,26.63,26.47,26.49,48900.0,26.55,26.63,26.47,26.49,48900.0
2011-03-18 12:00:00,26.5,26.57,26.44,26.49,110600.0,26.5,26.57,26.44,26.49,110600.0
2011-03-18 12:30:00,26.5,26.53,26.4,26.43,78900.0,26.5,26.53,26.4,26.43,78900.0
2011-03-18 13:00:00,26.44,26.52,26.43,26.49,63600.0,26.44,26.52,26.43,26.49,63600.0
2011-03-18 13:30:00,26.5,26.56,26.45,26.48,46400.0,26.5,26.56,26.45,26.48,46400.0
2011-03-18 14:00:00,26.47,26.58,26.46,26.58,106100.0,26.47,26.58,26.46,26.58,106100.0
2011-03-18 14:30:00,26.58,26.63,26.56,26.57,41200.0,26.58,26.63,26.56,26.57,41200.0
2011-03-18 15:00:00,26.57,26.61,26.55,26.56,56500.0,26.57,26.61,26.55,26.56,56500.0
2011-03-18 15:30:00,26.56,26.64,26.55,26.64,162700.0,26.56,26.64,26.55,26.64,162700.0
2011-03-21 09:30:00,26.82,27.14,26.78,27.1,103200.0,26.82,27.14,26.78,27.1,103200.0
2011-03-21 10:00:00,27.09,27.25,27.08,27.23,63000.0,27.09,27.25,27.08,27.23,63000.0
2011-03-21 10:30:00,27.23,27.27,27.2,27.25,40000.0,27.23,27.27,27.2,27.25,40000.0
2011-03-21 11:00:00,27.26,27.29,27.19,27.24,50900.0,27.26,27.29,27.19,27.24,50900.0
2011-03-21 11:30:00,27.23,27.24,27.14,27.16,58100.0,27.23,27.24,27.14,27.16,58100.0
2011-03-21 12:00:00,27.16,27.21,27.16,27.2,27500.0,27.16,27.21,27.16,27.2,27500.0
2011-03-21 12:30:00,27.21,27.22,27.15,27.16,37300.0,27.21,27.22,27.15,27.16,37300.0
2011-03-21 13:00:00,27.16,27.18,27.12,27.13,42000.0,27.16,27.18,27.12,27.13,42000.0
2011-03-21 13:30:00,27.14,27.18,27.1,27.18,44700.0,27.14,27.18,27.1,27.18,44700.0
2011-03-21 14:00:00,27.19,27.21,27.16,27.17,45400.0,27.19,27.21,27.16,27.17,45400.0
2011-03-21 14:30:00,27.17,27.24,27.16,27.18,54100.0,27.17,27.24,27.16,27.18,54100.0
2011-03-21 15:00:00,27.16,27.2,27.15,27.15,70800.0,27.16,27.2,27.15,27.15,70800.0
2011-03-21 15:30:00,27.16,27.23,27.15,27.21,124900.0,27.16,27.23,27.15,27.21,124900.0
2011-03-22 09:30:00,27.15,27.25,27.15,27.17,50100.0,27.15,27.25,27.15,27.17,50100.0
2011-03-22 10:00:00,27.14,27.27,27.11,27.26,34200.0,27.14,27.27,27.11,27.26,34200.0
2011-03-22 10:30:00,27.26,27.26,27.12,27.12,44200.0,27.26,27.26,27.12,27.12,44200.0
2011-03-22 11:00:00,27.12,27.16,27.1,27.15,45100.0,27.12,27.16,27.1,27.15,45100.0
2011-03-22 11:30:00,27.15,27.16,27.08,27.11,39000.0,27.15,27.16,27.08,27.11,39000.0
2011-03-22 12:00:00,27.1,27.11,27.04,27.09,41500.0,27.1,27.11,27.04,27.09,41500.0
2011-03-22 12:30:00,27.09,27.09,27.05,27.07,15100.0,27.09,27.09,27.05,27.07,15100.0
2011-03-22 13:00:00,27.07,27.08,27.01,27.04,31700.0,27.07,27.08,27.01,27.04,31700.0
2011-03-22 13:30:00,27.03,27.12,27.01,27.11,43600.0,27.03,27.12,27.01,27.11,43600.0
2011-03-22 14:00:00,27.11,27.13,27.09,27.11,55000.0,27.11,27.13,27.09,27.11,55000.0
2011-03-22 14:30:00,27.11,27.14,27.08,27.1,37700.0,27.11,27.14,27.08,27.1,37700.0
2011-03-22 15:00:00,27.11,27.13,27.08,27.12,28900.0,27.11,27.13,27.08,27.12,28900.0
2011-03-22 15:30:00,27.12,27.14,27.09,27.12,84900.0,27.12,27.14,27.09,27.12,84900.0
2011-03-23 09:30:00,27.03,27.13,26.89,26.95,66600.0,27.03,27.13,26.89,26.95,66600.0
2011-03-23 10:00:00,26.94,26.95,26.78,26.85,48000.0,26.94,26.95,26.78,26.85,48000.0
2011-03-23 10:30:00,26.85,26.89,26.78,26.82,49500.0,26.85,26.89,26.78,26.82,49500.0
2011-03-23 11:00:00,26.84,26.95,26.79,26.94,44800.0,26.84,26.95,26.79,26.94,44800.0
2011-03-23 11:30:00,26.95,27.02,26.95,26.96,41800.0,26.95,27.02,26.95,26.96,41800.0
2011-03-23 12:00:00,26.96,27.1,26.92,27.09,40100.0,26.96,27.1,26.92,27.09,40100.0
2011-03-23 12:30:00,27.1,27.12,27.02,27.02,32800.0,27.1,27.12,27.02,27.02,32800.0
2011-03-23 13:00:00,27.02,27.06,27.02,27.05,18400.0,27.02,27.06,27.02,27.05,18400.0
2011-03-23 13:30:00,27.05,27.14,27.05,27.12,27200.0,27.05,27.14,27.05,27.12,27200.0
2011-03-23 14:00:00,27.12,27.15,27.09,27.15,30600.0,27.12,27.15,27.09,27.15,30600.0
2011-03-23 14:30:00,27.15,27.26,27.13,27.22,44100.0,27.15,27.26,27.13,27.22,44100.0
2011-03-23 15:00:00,27.23,27.27,27.2,27.25,43200.0,27.23,27.27,27.2,27.25,43200.0
2011-03-23 15:30:00,27.25,27.25,27.13,27.13,78400.0,27.25,27.25,27.13,27.13,78400.0
2011-03-24 09:30:00,27.18,27.26,27.12,27.17,56300.0,27.18,27.26,27.12,27.17,56300.0
2011-03-24 10:00:00,27.17,27.28,27.15,27.23,37300.0,27.17,27.28,27.15,27.23,37300.0
2011-03-24 10:30:00,27.23,27.38,27.22,27.36,30300.0,27.23,27.38,27.22,27.36,30300.0
2011-03-24 11:00:00,27.37,27.45,27.32,27.32,47900.0,27.37,27.45,27.32,27.32,47900.0
2011-03-24 11:30:00,27.33,27.38,27.3,27.35,46500.0,27.33,27.38,27.3,27.35,46500.0
2011-03-24 12:00:00,27.35,27.45,27.34,27.44,35400.0,27.35,27.45,27.34,27.44,35400.0
2011-03-24 12:30:00,27.44,27.44,27.34,27.36,32700.0,27.44,27.44,27.34,27.36,32700.0
2011-03-24 13:00:00,27.37,27.41,27.33,27.39,17800.0,27.37,27.41,27.33,27.39,17800.0
2011-03-24 13:30:00,27.4,27.42,27.34,27.42,30600.0,27.4,27.42,27.34,27.42,30600.0
2011-03-24 14:00:00,27.42,27.45,27.41,27.44,31600.0,27.42,27.45,27.41,27.44,31600.0
2011-03-24 14:30:00,27.44,27.49,27.43,27.46,51200.0,27.44,27.49,27.43,27.46,51200.0
2011-03-24 15:00:00,27.46,27.55,27.43,27.54,82600.0,27.46,27.55,27.43,27.54,82600.0
2011-03-24 15:30:00,27.55,27.55,27.48,27.5,94100.0,27.55,27.55,27.48,27.5,94100.0
2011-03-25 09:30:00,27.5,27.61,27.49,27.57,50000.0,27.5,27.61,27.49,27.57,50000.0
2011-03-25 10:00:00,27.59,27.68,27.53,27.67,41800.0,27.59,27.68,27.53,27.67,41800.0
2011-03-25 10:30:00,27.66,27.8,27.65,27.76,56000.0,27.66,27.8,27.65,27.76,56000.0
2011-03-25 11:00:00,27.77,27.8,27.74,27.8,53900.0,27.77,27.8,27.74,27.8,53900.0
2011-03-25 11:30:00,27.8,27.85,27.78,27.82,43700.0,27.8,27.85,27.78,27.82,43700.0
2011-03-25 12:00:00,27.82,27.83,27.73,27.79,88200.0,27.82,27.83,27.73,27.79,88200.0
2011-03-25 12:30:00,27.79,27.81,27.77,27.78,42700.0,27.79,27.81,27.77,27.78,42700.0
2011-03-25 13:00:00,27.78,27.8,27.75,27.79,40500.0,27.78,27.8,27.75,27.79,40500.0
2011-03-25 13:30:00,27.79,27.81,27.75,27.75,58900.0,27.79,27.81,27.75,27.75,58900.0
2011-03-25 14:00:00,27.75,27.78,27.74,27.74,33100.0,27.75,27.78,27.74,27.74,33100.0
2011-03-25 14:30:00,27.74,27.78,27.73,27.78,61100.0,27.74,27.78,27.73,27.78,61100.0
2011-03-25 15:00:00,27.78,27.78,27.7,27.7,121900.0,27.78,27.78,27.7,27.7,121900.0
2011-03-25 15:30:00,27.7,27.72,27.63,27.63,130400.0,27.7,27.72,27.63,27.63,130400.0
2011-03-28 09:30:00,27.62,27.64,27.45,27.62,95000.0,27.62,27.64,27.45,27.62,95000.0
2011-03-28 10:00:00,27.62,27.75,27.59,27.67,44500.0,27.62,27.75,27.59,27.67,44500.0
2011-03-28 10:30:00,27.67,27.67,27.54,27.56,35600.0,27.67,27.67,27.54,27.56,35600.0
2011-03-28 11:00:00,27.56,27.58,27.53,27.56,28100.0,27.56,27.58,27.53,27.56,28100.0
2011-03-28 11:30:00,27.56,27.56,27.47,27.48,44700.0,27.56,27.56,27.47,27.48,44700.0
2011-03-28 12:00:00,27.48,27.51,27.45,27.45,38500.0,27.48,27.51,27.45,27.45,38500.0
2011-03-28 12:30:00,27.46,27.52,27.45,27.49,23000.0,27.46,27.52,27.45,27.49,23000.0
2011-03-28 13:00:00,27.49,27.5,27.41,27.41,40200.0,27.49,27.5,27.41,27.41,40200.0
2011-03-28 13:30:00,27.41,27.42,27.4,27.42,34400.0,27.41,27.42,27.4,27.42,34400.0
2011-03-28 14:00:00,27.41,27.42,27.35,27.35,73500.0,27.41,27.42,27.35,27.35,73500.0
2011-03-28 14:30:00,27.36,27.41,27.34,27.4,51300.0,27.36,27.41,27.34,27.4,51300.0
2011-03-28 15:00:00,27.39,27.45,27.39,27.41,72500.0,27.39,27.45,27.39,27.41,72500.0
2011-03-28 15:30:00,27.41,27.43,27.33,27.35,156900.0,27.41,27.43,27.33,27.35,156900.0
2011-03-29 09:30:00,27.29,27.33,27.18,27.32,53400.0,27.29,27.33,27.18,27.32,53400.0
2011-03-29 10:00:00,27.32,27.47,27.25,27.42,39600.0,27.32,27.47,27.25,27.42,39600.0
2011-03-29 10:30:00,27.43,27.45,27.35,27.44,47000.0,27.43,27.45,27.35,27.44,47000.0
2011-03-29 11:00:00,27.44,27.5,27.42,27.48,30100.0,27.44,27.5,27.42,27.48,30100.0
2011-03-29 11:30:00,27.47,27.49,27.41,27.48,45200.0,27.47,27.49,27.41,27.48,45200.0
2011-03-29 12:00:00,27.47,27.5,27.41,27.41,27600.0,27.47,27.5,27.41,27.41,27600.0
2011-03-29 12:30:00,27.4,27.41,27.38,27.4,31400.0,27.4,27.41,27.38,27.4,31400.0
2011-03-29 13:00:00,27.41,27.41,27.33,27.33,27200.0,27.41,27.41,27.33,27.33,27200.0
2011-03-29 13:30:00,27.34,27.41,27.34,27.39,31200.0,27.34,27.41,27.34,27.39,31200.0
2011-03-29 14:00:00,27.39,27.43,27.39,27.4,40200.0,27.39,27.43,27.39,27.4,40200.0
2011-03-29 14:30:00,27.4,27.45,27.4,27.44,26000.0,27.4,27.45,27.4,27.44,26000.0
2011-03-29 15:00:00,27.45,27.48,27.42,27.43,54100.0,27.45,27.48,27.42,27.43,54100.0
2011-03-29 15:30:00,27.43,27.47,27.39,27.43,242200.0,27.43,27.47,27.39,27.43,242200.0
2011-03-30 09:30:00,27.5,27.5,27.43,27.48,36400.0,27.5,27.5,27.43,27.48,36400.0
2011-03-30 10:00:00,27.49,27.5,27.42,27.46,22300.0,27.49,27.5,27.42,27.46,22300.0
2011-03-30 10:30:00,27.46,27.57,27.46,27.56,33500.0,27.46,27.57,27.46,27.56,33500.0
2011-03-30 11:00:00,27.57,27.62,27.54,27.6,32600.0,27.57,27.62,27.54,27.6,32600.0
2011-03-30 11:30:00,27.59,27.63,27.58,27.62,32300.0,27.59,27.63,27.58,27.62,32300.0
2011-03-30 12:00:00,27.63,27.69,27.63,27.66,29100.0,27.63,27.69,27.63,27.66,29100.0
2011-03-30 12:30:00,27.66,27.67,27.65,27.67,17100.0,27.66,27.67,27.65,27.67,17100.0
2011-03-30 13:00:00,27.67,27.69,27.66,27.68,30700.0,27.67,27.69,27.66,27.68,30700.0
2011-03-30 13:30:00,27.69,27.69,27.63,27.64,44300.0,27.69,27.69,27.63,27.64,44300.0
2011-03-30 14:00:00,27.63,27.65,27.6,27.6,52900.0,27.63,27.65,27.6,27.6,52900.0
2011-03-30 14:30:00,27.6,27.61,27.56,27.56,52700.0,27.6,27.61,27.56,27.56,52700.0
2011-03-30 15:00:00,27.57,27.65,27.56,27.65,58800.0,27.57,27.65,27.56,27.65,58800.0
2011-03-30 15:30:00,27.64,27.68,27.61,27.64,117000.0,27.64,27.68,27.61,27.64,117000.0
2011-03-31 09:30:00,27.51,27.75,27.4,27.7,44300.0,27.51,27.75,27.4,27.7,44300.0
2011-03-31 10:00:00,27.71,27.74,27.63,27.68,34600.0,27.71,27.74,27.63,27.68,34600.0
2011-03-31 10:30:00,27.7,27.74,27.67,27.74,25600.0,27.7,27.74,27.67,27.74,25600.0
2011-03-31 11:00:00,27.73,27.74,27.59,27.64,108100.0,27.73,27.74,27.59,27.64,108100.0
2011-03-31 11:30:00,27.65,27.67,27.62,27.65,47400.0,27.65,27.67,27.62,27.65,47400.0
2011-03-31 12:00:00,27.65,27.69,27.63,27.67,58400.0,27.65,27.69,27.63,27.67,58400.0
2011-03-31 12:30:00,27.67,27.67,27.62,27.63,59400.0,27.67,27.67,27.62,27.63,59400.0
2011-03-31 13:00:00,27.64,27.65,27.61,27.63,31300.0,27.64,27.65,27.61,27.63,31300.0
2011-03-31 13:30:00,27.64,27.65,27.61,27.61,57100.0,27.64,27.65,27.61,27.61,57100.0
2011-03-31 14:00:00,27.61,27.64,27.59,27.61,45800.0,27.61,27.64,27.59,27.61,45800.0
2011-03-31 14:30:00,27.61,27.64,27.61,27.63,50700.0,27.61,27.64,27.61,27.63,50700.0
2011-03-31 15:00:00,27.62,27.65,27.6,27.65,124400.0,27.62,27.65,27.6,27.65,124400.0
2011-03-31 15:30:00,27.65,27.65,27.59,27.65,236200.0,27.65,27.65,27.59,27.65,236200.0
2011-04-01 09:30:00,27.72,27.9,27.63,27.81,117000.0,27.72,27.9,27.63,27.81,117000.0
2011-04-01 10:00:00,27.81,27.89,27.78,27.78,56800.0,27.81,27.89,27.78,27.78,56800.0
2011-04-01 10:30:00,27.78,27.87,27.78,27.81,26100.0,27.78,27.87,27.78,27.81,26100.0
2011-04-01 11:00:00,27.82,27.87,27.79,27.82,31400.0,27.82,27.87,27.79,27.82,31400.0
2011-04-01 11:30:00,27.82,27.85,27.77,27.79,51200.0,27.82,27.85,27.77,27.79,51200.0
2011-04-01 12:00:00,27.79,27.88,27.79,27.82,38200.0,27.79,27.88,27.79,27.82,38200.0
2011-04-01 12:30:00,27.82,27.86,27.81,27.85,25100.0,27.82,27.86,27.81,27.85,25100.0
2011-04-01 13:00:00,27.84,27.86,27.76,27.77,49400.0,27.84,27.86,27.76,27.77,49400.0
2011-04-01 13:30:00,27.77,27.79,27.75,27.78,43700.0,27.77,27.79,27.75,27.78,43700.0
2011-04-01 14:00:00,27.78,27.79,27.73,27.74,50900.0,27.78,27.79,27.73,27.74,50900.0
2011-04-01 14:30:00,27.75,27.77,27.69,27.75,71000.0,27.75,27.77,27.69,27.75,71000.0
2011-04-01 15:00:00,27.75,27.76,27.68,27.76,84700.0,27.75,27.76,27.68,27.76,84700.0
2011-04-01 15:30:00,27.76,27.78,27.72,27.77,240900.0,27.76,27.78,27.72,27.77,240900.0
2011-04-04 09:30:00,27.7,27.76,27.65,27.66,48900.0,27.7,27.76,27.65,27.66,48900.0
2011-04-04 10:00:00,27.67,27.7,27.61,27.64,16700.0,27.67,27.7,27.61,27.64,16700.0
2011-04-04 10:30:00,27.63,27.69,27.62,27.66,7200.0,27.63,27.69,27.62,27.66,7200.0
2011-04-04 11:00:00,27.67,27.76,27.67,27.75,17700.0,27.67,27.76,27.67,27.75,17700.0
2011-04-04 11:30:00,27.73,27.75,27.69,27.69,12900.0,27.73,27.75,27.69,27.69,12900.0
2011-04-04 12:00:00,27.69,27.7,27.68,27.7,5600.0,27.69,27.7,27.68,27.7,5600.0
2011-04-04 12:30:00,27.69,27.75,27.65,27.67,26700.0,27.69,27.75,27.65,27.67,26700.0
2011-04-04 13:00:00,27.67,27.68,27.63,27.63,11400.0,27.67,27.68,27.63,27.63,11400.0
2011-04-04 13:30:00,27.63,27.65,27.54,27.55,25200.0,27.63,27.65,27.54,27.55,25200.0
2011-04-04 14:00:00,27.55,27.6,27.55,27.6,12200.0,27.55,27.6,27.55,27.6,12200.0
2011-04-04 14:30:00,27.59,27.59,27.56,27.57,15400.0,27.59,27.59,27.56,27.57,15400.0
2011-04-04 15:00:00,27.57,27.66,27.52,27.66,30500.0,27.57,27.66,27.52,27.66,30500.0
2011-04-04 15:30:00,27.66,27.7,27.61,27.66,140500.0,27.66,27.7,27.61,27.66,140500.0
2011-04-05 09:30:00,27.59,27.69,27.59,27.62,22300.0,27.59,27.69,27.59,27.62,22300.0
2011-04-05 10:00:00,27.62,27.7,27.56,27.69,38000.0,27.62,27.7,27.56,27.69,38000.0
2011-04-05 10:30:00,27.69,27.72,27.63,27.67,35300.0,27.69,27.72,27.63,27.67,35300.0
2011-04-05 11:00:00,27.66,27.68,27.63,27.64,29500.0,27.66,27.68,27.63,27.64,29500.0
2011-04-05 11:30:00,27.65,27.66,27.6,27.66,54400.0,27.65,27.66,27.6,27.66,54400.0
2011-04-05 12:00:00,27.65,27.66,27.6,27.61,21400.0,27.65,27.66,27.6,27.61,21400.0
2011-04-05 12:30:00,27.63,27.66,27.61,27.65,21100.0,27.63,27.66,27.61,27.65,21100.0
2011-04-05 13:00:00,27.66,27.66,27.62,27.63,16600.0,27.66,27.66,27.62,27.63,16600.0
2011-04-05 13:30:00,27.62,27.66,27.62,27.65,11100.0,27.62,27.66,27.62,27.65,11100.0
2011-04-05 14:00:00,27.64,27.66,27.58,27.6,38000.0,27.64,27.66,27.58,27.6,38000.0
2011-04-05 14:30:00,27.6,27.63,27.56,27.63,37900.0,27.6,27.63,27.56,27.63,37900.0
2011-04-05 15:00:00,27.63,27.64,27.55,27.61,37400.0,27.63,27.64,27.55,27.61,37400.0
2011-04-05 15:30:00,27.6,27.63,27.56,27.59,75600.0,27.6,27.63,27.56,27.59,75600.0
2011-04-06 09:30:00,27.59,27.83,27.57,27.57,106200.0,27.59,27.83,27.57,27.57,106200.0
2011-04-06 10:00:00,27.59,27.62,27.49,27.53,33900.0,27.59,27.62,27.49,27.53,33900.0
2011-04-06 10:30:00,27.52,27.63,27.47,27.55,27000.0,27.52,27.63,27.47,27.55,27000.0
2011-04-06 11:00:00,27.56,27.58,27.46,27.52,26300.0,27.56,27.58,27.46,27.52,26300.0
2011-04-06 11:30:00,27.52,27.53,27.42,27.42,18700.0,27.52,27.53,27.42,27.42,18700.0
2011-04-06 12:00:00,27.42,27.54,27.38,27.53,27700.0,27.42,27.54,27.38,27.53,27700.0
2011-04-06 12:30:00,27.52,27.57,27.52,27.56,15400.0,27.52,27.57,27.52,27.56,15400.0
2011-04-06 13:00:00,27.56,27.62,27.56,27.57,13100.0,27.56,27.62,27.56,27.57,13100.0
2011-04-06 13:30:00,27.57,27.61,27.57,27.6,18400.0,27.57,27.61,27.57,27.6,18400.0
2011-04-06 14:00:00,27.6,27.67,27.58,27.62,24900.0,27.6,27.67,27.58,27.62,24900.0
2011-04-06 14:30:00,27.63,27.66,27.62,27.64,49000.0,27.63,27.66,27.62,27.64,49000.0
2011-04-06 15:00:00,27.65,27.66,27.61,27.62,24600.0,27.65,27.66,27.61,27.62,24600.0
2011-04-06 15:30:00,27.61,27.65,27.6,27.6,74800.0,27.61,27.65,27.6,27.6,74800.0
2011-04-07 09:30:00,27.57,27.78,27.57,27.75,32200.0,27.57,27.78,27.57,27.75,32200.0
2011-04-07 10:00:00,27.76,27.76,27.6,27.6,16300.0,27.76,27.76,27.6,27.6,16300.0
2011-04-07 10:30:00,27.6,27.6,27.36,27.51,38400.0,27.6,27.6,27.36,27.51,38400.0
2011-04-07 11:00:00,27.52,27.56,27.45,27.47,18100.0,27.52,27.56,27.45,27.47,18100.0
2011-04-07 11:30:00,27.48,27.48,27.37,27.45,20000.0,27.48,27.48,27.37,27.45,20000.0
2011-04-07 12:00:00,27.45,27.56,27.42,27.51,14900.0,27.45,27.56,27.42,27.51,14900.0
2011-04-07 12:30:00,27.51,27.61,27.5,27.55,12000.0,27.51,27.61,27.5,27.55,12000.0
2011-04-07 13:00:00,27.56,27.58,27.46,27.47,11200.0,27.56,27.58,27.46,27.47,11200.0
2011-04-07 13:30:00,27.47,27.52,27.42,27.47,16400.0,27.47,27.52,27.42,27.47,16400.0
2011-04-07 14:00:00,27.47,27.48,27.44,27.44,15600.0,27.47,27.48,27.44,27.44,15600.0
2011-04-07 14:30:00,27.44,27.54,27.43,27.52,13700.0,27.44,27.54,27.43,27.52,13700.0
2011-04-07 15:00:00,27.52,27.56,27.51,27.53,38000.0,27.52,27.56,27.51,27.53,38000.0
2011-04-07 15:30:00,27.52,27.58,27.49,27.5,72000.0,27.52,27.58,27.49,27.5,72000.0
2011-04-08 09:30:00,27.55,27.65,27.44,27.52,30600.0,27.55,27.65,27.44,27.52,30600.0
2011-04-08 10:00:00,27.51,27.63,27.39,27.45,33400.0,27.51,27.63,27.39,27.45,33400.0
2011-04-08 10:30:00,27.42,27.44,27.3,27.3,15300.0,27.42,27.44,27.3,27.3,15300.0
2011-04-08 11:00:00,27.3,27.33,27.26,27.29,16700.0,27.3,27.33,27.26,27.29,16700.0
2011-04-08 11:30:00,27.28,27.38,27.25,27.35,22200.0,27.28,27.38,27.25,27.35,22200.0
2011-04-08 12:00:00,27.35,27.4,27.32,27.39,13400.0,27.35,27.4,27.32,27.39,13400.0
2011-04-08 12:30:00,27.39,27.41,27.33,27.35,15500.0,27.39,27.41,27.33,27.35,15500.0
2011-04-08 13:00:00,27.34,27.35,27.31,27.32,11400.0,27.34,27.35,27.31,27.32,11400.0
2011-04-08 13:30:00,27.31,27.32,27.28,27.28,21000.0,27.31,27.32,27.28,27.28,21000.0
2011-04-08 14:00:00,27.29,27.34,27.28,27.31,34200.0,27.29,27.34,27.28,27.31,34200.0
2011-04-08 14:30:00,27.32,27.32,27.11,27.11,61800.0,27.32,27.32,27.11,27.11,61800.0
2011-04-08 15:00:00,27.12,27.22,27.12,27.2,53200.0,27.12,27.22,27.12,27.2,53200.0
2011-04-08 15:30:00,27.2,27.3,27.19,27.24,89500.0,27.2,27.3,27.19,27.24,89500.0
2011-04-11 09:30:00,27.23,27.46,27.23,27.33,19300.0,27.23,27.46,27.23,27.33,19300.0
2011-04-11 10:00:00,27.36,27.37,27.22,27.27,75000.0,27.36,27.37,27.22,27.27,75000.0
2011-04-11 10:30:00,27.25,27.41,27.25,27.35,10600.0,27.25,27.41,27.25,27.35,10600.0
2011-04-11 11:00:00,27.35,27.36,27.23,27.26,33600.0,27.35,27.36,27.23,27.26,33600.0
2011-04-11 11:30:00,27.26,27.29,27.23,27.23,7400.0,27.26,27.29,27.23,27.23,7400.0
2011-04-11 12:00:00,27.23,27.32,27.2,27.32,12300.0,27.23,27.32,27.2,27.32,12300.0
2011-04-11 12:30:00,27.32,27.32,27.26,27.27,29300.0,27.32,27.32,27.26,27.27,29300.0
2011-04-11 13:00:00,27.26,27.3,27.2,27.3,15400.0,27.26,27.3,27.2,27.3,15400.0
2011-04-11 13:30:00,27.29,27.3,27.26,27.29,22100.0,27.29,27.3,27.26,27.29,22100.0
2011-04-11 14:00:00,27.29,27.35,27.29,27.33,20400.0,27.29,27.35,27.29,27.33,20400.0
2011-04-11 14:30:00,27.34,27.35,27.28,27.28,37600.0,27.34,27.35,27.28,27.28,37600.0
2011-04-11 15:00:00,27.28,27.33,27.26,27.32,43800.0,27.28,27.33,27.26,27.32,43800.0
2011-04-11 15:30:00,27.32,27.36,27.29,27.32,74900.0,27.32,27.36,27.29,27.32,74900.0
2011-04-12 09:30:00,27.17,27.33,27.1,27.12,18000.0,27.17,27.33,27.1,27.12,18000.0
2011-04-12 10:00:00,27.11,27.15,27.04,27.15,29500.0,27.11,27.15,27.04,27.15,29500.0
2011-04-12 10:30:00,27.13,27.13,26.95,26.99,23300.0,27.13,27.13,26.95,26.99,23300.0
2011-04-12 11:00:00,27.0,27.0,26.93,26.95,21900.0,27.0,27.0,26.93,26.95,21900.0
2011-04-12 11:30:00,26.96,27.01,26.94,26.95,13700.0,26.96,27.01,26.94,26.95,13700.0
2011-04-12 12:00:00,26.95,26.96,26.92,26.95,13100.0,26.95,26.96,26.92,26.95,13100.0
2011-04-12 12:30:00,26.95,27.01,26.95,27.0,44100.0,26.95,27.01,26.95,27.0,44100.0
2011-04-12 13:00:00,27.0,27.0,26.94,27.0,6700.0,27.0,27.0,26.94,27.0,6700.0
2011-04-12 13:30:00,27.0,27.01,26.94,26.99,22000.0,27.0,27.01,26.94,26.99,22000.0
2011-04-12 14:00:00,26.98,27.01,26.97,26.99,33900.0,26.98,27.01,26.97,26.99,33900.0
2011-04-12 14:30:00,27.0,27.0,26.92,26.93,31400.0,27.0,27.0,26.92,26.93,31400.0
2011-04-12 15:00:00,26.93,26.96,26.89,26.91,43100.0,26.93,26.96,26.89,26.91,43100.0
2011-04-12 15:30:00,26.92,26.95,26.88,26.93,79900.0,26.92,26.95,26.88,26.93,79900.0
2011-04-13 09:30:00,27.07,27.22,27.06,27.09,24600.0,27.07,27.22,27.06,27.09,24600.0
2011-04-13 10:00:00,27.08,27.11,27.03,27.05,45400.0,27.08,27.11,27.03,27.05,45400.0
2011-04-13 10:30:00,27.08,27.15,27.06,27.15,33500.0,27.08,27.15,27.06,27.15,33500.0
2011-04-13 11:00:00,27.15,27.15,27.01,27.04,13200.0,27.15,27.15,27.01,27.04,13200.0
2011-04-13 11:30:00,27.04,27.09,26.95,26.95,10600.0,27.04,27.09,26.95,26.95,10600.0
2011-04-13 12:00:00,26.95,27.04,26.95,27.02,5700.0,26.95,27.04,26.95,27.02,5700.0
2011-04-13 12:30:00,27.01,27.01,26.89,26.95,10600.0,27.01,27.01,26.89,26.95,10600.0
2011-04-13 13:00:00,26.97,27.04,26.97,26.99,11100.0,26.97,27.04,26.97,26.99,11100.0
2011-04-13 13:30:00,26.99,27.0,26.92,26.95,21200.0,26.99,27.0,26.92,26.95,21200.0
2011-04-13 14:00:00,26.95,27.06,26.94,27.04,28600.0,26.95,27.06,26.94,27.04,28600.0
2011-04-13 14:30:00,27.04,27.04,26.99,27.01,69800.0,27.04,27.04,26.99,27.01,69800.0
2011-04-13 15:00:00,27.01,27.06,26.98,26.99,71600.0,27.01,27.06,26.98,26.99,71600.0
2011-04-13 15:30:00,26.99,27.02,26.97,26.98,73600.0,26.99,27.02,26.97,26.98,73600.0
2011-04-14 09:30:00,26.81,26.85,26.61,26.76,31600.0,26.81,26.85,26.61,26.76,31600.0
2011-04-14 10:00:00,26.76,26.84,26.73,26.8,37000.0,26.76,26.84,26.73,26.8,37000.0
2011-04-14 10:30:00,26.81,26.91,26.8,26.88,22500.0,26.81,26.91,26.8,26.88,22500.0
2011-04-14 11:00:00,26.88,26.92,26.8,26.81,11700.0,26.88,26.92,26.8,26.81,11700.0
2011-04-14 11:30:00,26.83,26.87,26.8,26.86,7800.0,26.83,26.87,26.8,26.86,7800.0
2011-04-14 12:00:00,26.87,26.94,26.87,26.9,13300.0,26.87,26.94,26.87,26.9,13300.0
2011-04-14 12:30:00,26.89,26.93,26.88,26.91,26200.0,26.89,26.93,26.88,26.91,26200.0
2011-04-14 13:00:00,26.91,26.92,26.8,26.82,12200.0,26.91,26.92,26.8,26.82,12200.0
2011-04-14 13:30:00,26.82,26.82,26.76,26.77,17800.0,26.82,26.82,26.76,26.77,17800.0
2011-04-14 14:00:00,26.77,26.81,26.76,26.77,93400.0,26.77,26.81,26.76,26.77,93400.0
2011-04-14 14:30:00,26.78,26.84,26.77,26.82,54000.0,26.78,26.84,26.77,26.82,54000.0
2011-04-14 15:00:00,26.82,26.88,26.79,26.82,106800.0,26.82,26.88,26.79,26.82,106800.0
2011-04-14 15:30:00,26.82,26.82,26.77,26.78,116900.0,26.82,26.82,26.77,26.78,116900.0
2011-04-15 09:30:00,26.78,26.83,26.65,26.75,45700.0,26.78,26.83,26.65,26.75,45700.0
2011-04-15 10:00:00,26.75,26.82,26.72,26.81,39600.0,26.75,26.82,26.72,26.81,39600.0
2011-04-15 10:30:00,26.8,26.83,26.75,26.83,44100.0,26.8,26.83,26.75,26.83,44100.0
2011-04-15 11:00:00,26.83,26.9,26.82,26.9,41100.0,26.83,26.9,26.82,26.9,41100.0
2011-04-15 11:30:00,26.9,26.93,26.88,26.93,73200.0,26.9,26.93,26.88,26.93,73200.0
2011-04-15 12:00:00,26.92,26.93,26.91,26.92,34500.0,26.92,26.93,26.91,26.92,34500.0
2011-04-15 12:30:00,26.92,26.96,26.92,26.93,31800.0,26.92,26.96,26.92,26.93,31800.0
2011-04-15 13:00:00,26.93,26.94,26.8,26.8,40300.0,26.93,26.94,26.8,26.8,40300.0
2011-04-15 13:30:00,26.8,26.85,26.8,26.84,23400.0,26.8,26.85,26.8,26.84,23400.0
2011-04-15 14:00:00,26.84,26.87,26.8,26.87,38700.0,26.84,26.87,26.8,26.87,38700.0
2011-04-15 14:30:00,26.86,26.9,26.86,26.89,24100.0,26.86,26.9,26.86,26.89,24100.0
2011-04-15 15:00:00,26.89,26.91,26.84,26.87,42300.0,26.89,26.91,26.84,26.87,42300.0
2011-04-15 15:30:00,26.87,26.9,26.8,26.84,92600.0,26.87,26.9,26.8,26.84,92600.0
2011-04-18 09:30:00,26.52,26.56,26.27,26.34,40300.0,26.52,26.56,26.27,26.34,40300.0
2011-04-18 10:00:00,26.34,26.43,26.2,26.31,48200.0,26.34,26.43,26.2,26.31,48200.0
2011-04-18 10:30:00,26.3,26.33,26.23,26.26,62900.0,26.3,26.33,26.23,26.26,62900.0
2011-04-18 11:00:00,26.27,26.31,26.18,26.28,36600.0,26.27,26.31,26.18,26.28,36600.0
2011-04-18 11:30:00,26.26,26.29,26.22,26.27,26200.0,26.26,26.29,26.22,26.27,26200.0
2011-04-18 12:00:00,26.26,26.29,26.23,26.25,32400.0,26.26,26.29,26.23,26.25,32400.0
2011-04-18 12:30:00,26.25,26.25,26.17,26.19,31800.0,26.25,26.25,26.17,26.19,31800.0
2011-04-18 13:00:00,26.19,26.2,26.12,26.17,21800.0,26.19,26.2,26.12,26.17,21800.0
2011-04-18 13:30:00,26.17,26.27,26.14,26.24,40300.0,26.17,26.27,26.14,26.24,40300.0
2011-04-18 14:00:00,26.24,26.39,26.21,26.37,72600.0,26.24,26.39,26.21,26.37,72600.0
2011-04-18 14:30:00,26.37,26.52,26.36,26.48,109500.0,26.37,26.52,26.36,26.48,109500.0
2011-04-18 15:00:00,26.48,26.54,26.39,26.52,55300.0,26.48,26.54,26.39,26.52,55300.0
2011-04-18 15:30:00,26.52,26.54,26.43,26.49,112300.0,26.52,26.54,26.43,26.49,112300.0
2011-04-19 09:30:00,26.52,26.59,26.42,26.43,21200.0,26.52,26.59,26.42,26.43,21200.0
2011-04-19 10:00:00,26.43,26.46,26.37,26.4,33100.0,26.43,26.46,26.37,26.4,33100.0
2011-04-19 10:30:00,26.4,26.42,26.27,26.27,36600.0,26.4,26.42,26.27,26.27,36600.0
2011-04-19 11:00:00,26.28,26.29,26.21,26.21,24100.0,26.28,26.29,26.21,26.21,24100.0
2011-04-19 11:30:00,26.23,26.33,26.21,26.32,24100.0,26.23,26.33,26.21,26.32,24100.0
2011-04-19 12:00:00,26.33,26.33,26.29,26.3,20800.0,26.33,26.33,26.29,26.3,20800.0
2011-04-19 12:30:00,26.3,26.3,26.25,26.27,21100.0,26.3,26.3,26.25,26.27,21100.0
2011-04-19 13:00:00,26.27,26.34,26.26,26.31,35600.0,26.27,26.34,26.26,26.31,35600.0
2011-04-19 13:30:00,26.31,26.34,26.29,26.32,23900.0,26.31,26.34,26.29,26.32,23900.0
2011-04-19 14:00:00,26.32,26.32,26.27,26.29,19100.0,26.32,26.32,26.27,26.29,19100.0
2011-04-19 14:30:00,26.3,26.37,26.27,26.3,48600.0,26.3,26.37,26.27,26.3,48600.0
2011-04-19 15:00:00,26.3,26.41,26.3,26.39,40100.0,26.3,26.41,26.3,26.39,40100.0
2011-04-19 15:30:00,26.39,26.39,26.33,26.33,72900.0,26.39,26.39,26.33,26.33,72900.0
2011-04-20 09:30:00,26.62,26.85,26.62,26.75,55700.0,26.62,26.85,26.62,26.75,55700.0
2011-04-20 10:00:00,26.76,26.81,26.73,26.77,50300.0,26.76,26.81,26.73,26.77,50300.0
2011-04-20 10:30:00,26.77,26.78,26.74,26.75,28500.0,26.77,26.78,26.74,26.75,28500.0
2011-04-20 11:00:00,26.75,26.76,26.7,26.75,22600.0,26.75,26.76,26.7,26.75,22600.0
2011-04-20 11:30:00,26.75,26.87,26.74,26.79,36700.0,26.75,26.87,26.74,26.79,36700.0
2011-04-20 12:00:00,26.78,26.78,26.72,26.72,29600.0,26.78,26.78,26.72,26.72,29600.0
2011-04-20 12:30:00,26.72,26.73,26.68,26.68,11500.0,26.72,26.73,26.68,26.68,11500.0
2011-04-20 13:00:00,26.67,26.69,26.66,26.67,13700.0,26.67,26.69,26.66,26.67,13700.0
2011-04-20 13:30:00,26.69,26.72,26.69,26.72,13200.0,26.69,26.72,26.69,26.72,13200.0
2011-04-20 14:00:00,26.72,26.73,26.68,26.71,37700.0,26.72,26.73,26.68,26.71,37700.0
2011-04-20 14:30:00,26.71,26.75,26.71,26.73,34300.0,26.71,26.75,26.71,26.73,34300.0
2011-04-20 15:00:00,26.74,26.76,26.69,26.75,49600.0,26.74,26.76,26.69,26.75,49600.0
2011-04-20 15:30:00,26.75,26.75,26.71,26.74,227100.0,26.75,26.75,26.71,26.74,227100.0
2011-04-21 09:30:00,26.84,26.9,26.72,26.76,23400.0,26.84,26.9,26.72,26.76,23400.0
2011-04-21 10:00:00,26.76,26.8,26.71,26.75,22100.0,26.76,26.8,26.71,26.75,22100.0
2011-04-21 10:30:00,26.76,26.78,26.71,26.75,18200.0,26.76,26.78,26.71,26.75,18200.0
2011-04-21 11:00:00,26.76,26.76,26.71,26.75,16900.0,26.76,26.76,26.71,26.75,16900.0
2011-04-21 11:30:00,26.76,26.78,26.7,26.7,9500.0,26.76,26.78,26.7,26.7,9500.0
2011-04-21 12:00:00,26.7,26.74,26.66,26.66,16600.0,26.7,26.74,26.66,26.66,16600.0
2011-04-21 12:30:00,26.66,26.7,26.63,26.69,17400.0,26.66,26.7,26.63,26.69,17400.0
2011-04-21 13:00:00,26.68,26.69,26.65,26.66,14700.0,26.68,26.69,26.65,26.66,14700.0
2011-04-21 13:30:00,26.66,26.68,26.66,26.67,13800.0,26.66,26.68,26.66,26.67,13800.0
2011-04-21 14:00:00,26.68,26.73,26.67,26.73,11700.0,26.68,26.73,26.67,26.73,11700.0
2011-04-21 14:30:00,26.73,26.73,26.68,26.69,14100.0,26.73,26.73,26.68,26.69,14100.0
2011-04-21 15:00:00,26.7,26.72,26.7,26.71,27100.0,26.7,26.72,26.7,26.71,27100.0
2011-04-21 15:30:00,26.71,26.75,26.69,26.71,82200.0,26.71,26.75,26.69,26.71,82200.0
2011-04-25 09:30:00,26.63,26.78,26.63,26.73,17000.0,26.63,26.78,26.63,26.73,17000.0
2011-04-25 10:00:00,26.75,26.75,26.63,26.7,17900.0,26.75,26.75,26.63,26.7,17900.0
2011-04-25 10:30:00,26.68,26.69,26.57,26.57,11900.0,26.68,26.69,26.57,26.57,11900.0
2011-04-25 11:00:00,26.57,26.6,26.52,26.55,10900.0,26.57,26.6,26.52,26.55,10900.0
2011-04-25 11:30:00,26.55,26.64,26.54,26.63,11500.0,26.55,26.64,26.54,26.63,11500.0
2011-04-25 12:00:00,26.63,26.65,26.63,26.65,6500.0,26.63,26.65,26.63,26.65,6500.0
2011-04-25 12:30:00,26.64,26.65,26.62,26.64,13700.0,26.64,26.65,26.62,26.64,13700.0
2011-04-25 13:00:00,26.64,26.68,26.62,26.67,18200.0,26.64,26.68,26.62,26.67,18200.0
2011-04-25 13:30:00,26.67,26.69,26.66,26.66,21400.0,26.67,26.69,26.66,26.66,21400.0
2011-04-25 14:00:00,26.66,26.7,26.64,26.68,33800.0,26.66,26.7,26.64,26.68,33800.0
2011-04-25 14:30:00,26.68,26.68,26.64,26.66,24100.0,26.68,26.68,26.64,26.66,24100.0
2011-04-25 15:00:00,26.66,26.66,26.63,26.64,49100.0,26.66,26.66,26.63,26.64,49100.0
2011-04-25 15:30:00,26.63,26.64,26.59,26.6,71700.0,26.63,26.64,26.59,26.6,71700.0
2011-04-26 09:30:00,26.68,26.73,26.56,26.71,21300.0,26.68,26.73,26.56,26.71,21300.0
2011-04-26 10:00:00,26.71,26.74,26.68,26.72,32400.0,26.71,26.74,26.68,26.72,32400.0
2011-04-26 10:30:00,26.72,26.75,26.7,26.73,40900.0,26.72,26.75,26.7,26.73,40900.0
2011-04-26 11:00:00,26.74,26.79,26.7,26.76,38400.0,26.74,26.79,26.7,26.76,38400.0
2011-04-26 11:30:00,26.75,26.8,26.75,26.8,13900.0,26.75,26.8,26.75,26.8,13900.0
2011-04-26 12:00:00,26.8,26.87,26.8,26.86,20500.0,26.8,26.87,26.8,26.86,20500.0
2011-04-26 12:30:00,26.85,26.88,26.81,26.86,46400.0,26.85,26.88,26.81,26.86,46400.0
2011-04-26 13:00:00,26.86,26.86,26.77,26.82,20600.0,26.86,26.86,26.77,26.82,20600.0
2011-04-26 13:30:00,26.81,26.88,26.79,26.87,14600.0,26.81,26.88,26.79,26.87,14600.0
2011-04-26 14:00:00,26.87,26.91,26.84,26.91,16100.0,26.87,26.91,26.84,26.91,16100.0
2011-04-26 14:30:00,26.91,26.94,26.89,26.93,28900.0,26.91,26.94,26.89,26.93,28900.0
2011-04-26 15:00:00,26.94,26.99,26.93,26.95,47900.0,26.94,26.99,26.93,26.95,47900.0
2011-04-26 15:30:00,26.95,26.96,26.91,26.94,112800.0,26.95,26.96,26.91,26.94,112800.0
2011-04-27 09:30:00,26.94,26.99,26.87,26.96,29800.0,26.94,26.99,26.87,26.96,29800.0
2011-04-27 10:00:00,26.96,26.96,26.86,26.94,38400.0,26.96,26.96,26.86,26.94,38400.0
2011-04-27 10:30:00,26.94,26.99,26.91,26.99,46800.0,26.94,26.99,26.91,26.99,46800.0
2011-04-27 11:00:00,26.99,27.06,26.98,27.01,55800.0,26.99,27.06,26.98,27.01,55800.0
2011-04-27 11:30:00,27.01,27.07,26.99,27.05,47800.0,27.01,27.07,26.99,27.05,47800.0
2011-04-27 12:00:00,27.05,27.07,27.05,27.07,52100.0,27.05,27.07,27.05,27.07,52100.0
2011-04-27 12:30:00,27.06,27.09,27.04,27.06,62000.0,27.06,27.09,27.04,27.06,62000.0
2011-04-27 13:00:00,27.07,27.11,27.05,27.1,72400.0,27.07,27.11,27.05,27.1,72400.0
2011-04-27 13:30:00,27.1,27.12,27.1,27.1,33800.0,27.1,27.12,27.1,27.1,33800.0
2011-04-27 14:00:00,27.11,27.12,27.09,27.11,38200.0,27.11,27.12,27.09,27.11,38200.0
2011-04-27 14:30:00,27.11,27.17,27.09,27.17,53200.0,27.11,27.17,27.09,27.17,53200.0
2011-04-27 15:00:00,27.17,27.18,27.14,27.15,48400.0,27.17,27.18,27.14,27.15,48400.0
2011-04-27 15:30:00,27.15,27.28,27.15,27.28,148300.0,27.15,27.28,27.15,27.28,148300.0
2011-04-28 09:30:00,27.28,27.42,27.12,27.33,73800.0,27.28,27.42,27.12,27.33,73800.0
2011-04-28 10:00:00,27.32,27.39,27.31,27.36,62700.0,27.32,27.39,27.31,27.36,62700.0
2011-04-28 10:30:00,27.35,27.38,27.34,27.38,40300.0,27.35,27.38,27.34,27.38,40300.0
2011-04-28 11:00:00,27.37,27.37,27.35,27.35,44100.0,27.37,27.37,27.35,27.35,44100.0
2011-04-28 11:30:00,27.35,27.36,27.34,27.35,92500.0,27.35,27.36,27.34,27.35,92500.0
2011-04-28 12:00:00,27.35,27.39,27.35,27.39,44100.0,27.35,27.39,27.35,27.39,44100.0
2011-04-28 12:30:00,27.38,27.38,27.35,27.37,24800.0,27.38,27.38,27.35,27.37,24800.0
2011-04-28 13:00:00,27.37,27.37,27.35,27.37,65300.0,27.37,27.37,27.35,27.37,65300.0
2011-04-28 13:30:00,27.37,27.37,27.35,27.35,39300.0,27.37,27.37,27.35,27.35,39300.0
2011-04-28 14:00:00,27.35,27.36,27.34,27.36,43100.0,27.35,27.36,27.34,27.36,43100.0
2011-04-28 14:30:00,27.35,27.39,27.35,27.37,44500.0,27.35,27.39,27.35,27.37,44500.0
2011-04-28 15:00:00,27.38,27.44,27.35,27.43,63500.0,27.38,27.44,27.35,27.43,63500.0
2011-04-28 15:30:00,27.42,27.47,27.34,27.43,371700.0,27.42,27.47,27.34,27.43,371700.0
2011-04-29 09:30:00,27.38,27.5,27.34,27.34,27900.0,27.38,27.5,27.34,27.34,27900.0
2011-04-29 10:00:00,27.35,27.42,27.35,27.42,23000.0,27.35,27.42,27.35,27.42,23000.0
2011-04-29 10:30:00,27.41,27.43,27.37,27.4,13500.0,27.41,27.43,27.37,27.4,13500.0
2011-04-29 11:00:00,27.4,27.41,27.35,27.36,21100.0,27.4,27.41,27.35,27.36,21100.0
2011-04-29 11:30:00,27.35,27.43,27.35,27.41,18800.0,27.35,27.43,27.35,27.41,18800.0
2011-04-29 12:00:00,27.4,27.42,27.39,27.4,7700.0,27.4,27.42,27.39,27.4,7700.0
2011-04-29 12:30:00,27.41,27.44,27.4,27.4,16500.0,27.41,27.44,27.4,27.4,16500.0
2011-04-29 13:00:00,27.4,27.41,27.4,27.4,4300.0,27.4,27.41,27.4,27.4,4300.0
2011-04-29 13:30:00,27.4,27.41,27.37,27.37,17100.0,27.4,27.41,27.37,27.37,17100.0
2011-04-29 14:00:00,27.37,27.37,27.36,27.36,12300.0,27.37,27.37,27.36,27.36,12300.0
2011-04-29 14:30:00,27.36,27.39,27.35,27.35,36200.0,27.36,27.39,27.35,27.35,36200.0
2011-04-29 15:00:00,27.35,27.36,27.34,27.36,25900.0,27.35,27.36,27.34,27.36,25900.0
2011-04-29 15:30:00,27.36,27.41,27.35,27.39,143500.0,27.36,27.41,27.35,27.39,143500.0
2011-05-02 09:30:00,27.44,27.49,27.21,27.36,53500.0,27.44,27.49,27.21,27.36,53500.0
2011-05-02 10:00:00,27.36,27.49,27.27,27.49,42600.0,27.36,27.49,27.27,27.49,42600.0
2011-05-02 10:30:00,27.49,27.5,27.43,27.43,37400.0,27.49,27.5,27.43,27.43,37400.0
2011-05-02 11:00:00,27.44,27.49,27.36,27.38,28600.0,27.44,27.49,27.36,27.38,28600.0
2011-05-02 11:30:00,27.38,27.38,27.33,27.35,21200.0,27.38,27.38,27.33,27.35,21200.0
2011-05-02 12:00:00,27.34,27.38,27.25,27.29,28300.0,27.34,27.38,27.25,27.29,28300.0
2011-05-02 12:30:00,27.28,27.37,27.27,27.35,30500.0,27.28,27.37,27.27,27.35,30500.0
2011-05-02 13:00:00,27.35,27.38,27.31,27.38,12500.0,27.35,27.38,27.31,27.38,12500.0
2011-05-02 13:30:00,27.39,27.42,27.37,27.37,18200.0,27.39,27.42,27.37,27.37,18200.0
2011-05-02 14:00:00,27.37,27.4,27.35,27.35,19600.0,27.37,27.4,27.35,27.35,19600.0
2011-05-02 14:30:00,27.35,27.44,27.34,27.4,62100.0,27.35,27.44,27.34,27.4,62100.0
2011-05-02 15:00:00,27.4,27.46,27.4,27.41,72300.0,27.4,27.46,27.4,27.41,72300.0
2011-05-02 15:30:00,27.4,27.43,27.32,27.34,110000.0,27.4,27.43,27.32,27.34,110000.0
2011-05-03 09:30:00,27.34,27.42,27.23,27.34,15300.0,27.34,27.42,27.23,27.34,15300.0
2011-05-03 10:00:00,27.35,27.44,27.27,27.28,50700.0,27.35,27.44,27.27,27.28,50700.0
2011-05-03 10:30:00,27.29,27.29,27.12,27.17,72000.0,27.29,27.29,27.12,27.17,72000.0
2011-05-03 11:00:00,27.19,27.23,27.16,27.16,10400.0,27.19,27.23,27.16,27.16,10400.0
2011-05-03 11:30:00,27.16,27.2,27.15,27.16,17200.0,27.16,27.2,27.15,27.16,17200.0
2011-05-03 12:00:00,27.16,27.17,27.1,27.1,22200.0,27.16,27.17,27.1,27.1,22200.0
2011-05-03 12:30:00,27.1,27.12,27.09,27.1,25800.0,27.1,27.12,27.09,27.1,25800.0
2011-05-03 13:00:00,27.1,27.12,26.97,26.99,50300.0,27.1,27.12,26.97,26.99,50300.0
2011-05-03 13:30:00,26.98,27.01,26.94,26.99,30600.0,26.98,27.01,26.94,26.99,30600.0
2011-05-03 14:00:00,26.99,27.03,26.93,26.97,15200.0,26.99,27.03,26.93,26.97,15200.0
2011-05-03 14:30:00,26.97,27.03,26.95,27.03,22000.0,26.97,27.03,26.95,27.03,22000.0
2011-05-03 15:00:00,27.04,27.14,27.04,27.14,20200.0,27.04,27.14,27.04,27.14,20200.0
2011-05-03 15:30:00,27.13,27.2,27.1,27.14,64600.0,27.13,27.2,27.1,27.14,64600.0
2011-05-04 09:30:00,27.18,27.18,26.97,26.99,39300.0,27.18,27.18,26.97,26.99,39300.0
2011-05-04 10:00:00,26.99,27.12,26.95,27.07,50100.0,26.99,27.12,26.95,27.07,50100.0
2011-05-04 10:30:00,27.06,27.1,26.93,27.01,27000.0,27.06,27.1,26.93,27.01,27000.0
2011-05-04 11:00:00,27.0,27.0,26.8,26.87,25800.0,27.0,27.0,26.8,26.87,25800.0
2011-05-04 11:30:00,26.87,26.87,26.77,26.82,94400.0,26.87,26.87,26.77,26.82,94400.0
2011-05-04 12:00:00,26.82,26.91,26.79,26.85,74700.0,26.82,26.91,26.79,26.85,74700.0
2011-05-04 12:30:00,26.86,26.97,26.84,26.88,48200.0,26.86,26.97,26.84,26.88,48200.0
2011-05-04 13:00:00,26.87,26.89,26.84,26.84,22900.0,26.87,26.89,26.84,26.84,22900.0
2011-05-04 13:30:00,26.85,26.93,26.85,26.89,22100.0,26.85,26.93,26.85,26.89,22100.0
2011-05-04 14:00:00,26.9,26.99,26.87,26.98,36000.0,26.9,26.99,26.87,26.98,36000.0
2011-05-04 14:30:00,26.98,27.01,26.86,26.87,62600.0,26.98,27.01,26.86,26.87,62600.0
2011-05-04 15:00:00,26.87,26.92,26.79,26.91,88200.0,26.87,26.92,26.79,26.91,88200.0
2011-05-04 15:30:00,26.9,26.91,26.78,26.8,167700.0,26.9,26.91,26.78,26.8,167700.0
2011-05-05 09:30:00,26.71,26.83,26.66,26.77,26500.0,26.71,26.83,26.66,26.77,26500.0
2011-05-05 10:00:00,26.77,26.89,26.74,26.82,34300.0,26.77,26.89,26.74,26.82,34300.0
2011-05-05 10:30:00,26.8,26.91,26.79,26.85,31000.0,26.8,26.91,26.79,26.85,31000.0
2011-05-05 11:00:00,26.85,26.9,26.78,26.88,25500.0,26.85,26.9,26.78,26.88,25500.0
2011-05-05 11:30:00,26.89,27.03,26.89,26.99,27900.0,26.89,27.03,26.89,26.99,27900.0
2011-05-05 12:00:00,26.99,27.06,26.97,27.02,17400.0,26.99,27.06,26.97,27.02,17400.0
2011-05-05 12:30:00,27.0,27.0,26.87,26.9,11600.0,27.0,27.0,26.87,26.9,11600.0
2011-05-05 13:00:00,26.9,27.02,26.9,26.97,22000.0,26.9,27.02,26.9,26.97,22000.0
2011-05-05 13:30:00,26.98,27.0,26.94,27.0,10200.0,26.98,27.0,26.94,27.0,10200.0
2011-05-05 14:00:00,27.0,27.01,26.94,27.01,19600.0,27.0,27.01,26.94,27.01,19600.0
2011-05-05 14:30:00,27.01,27.02,26.95,26.97,37300.0,27.01,27.02,26.95,26.97,37300.0
2011-05-05 15:00:00,26.97,26.99,26.71,26.72,78200.0,26.97,26.99,26.71,26.72,78200.0
2011-05-05 15:30:00,26.71,26.87,26.7,26.82,133600.0,26.71,26.87,26.7,26.82,133600.0
2011-05-06 09:30:00,27.12,27.16,27.02,27.07,36500.0,27.12,27.16,27.02,27.07,36500.0
2011-05-06 10:00:00,27.04,27.1,26.99,27.1,17300.0,27.04,27.1,26.99,27.1,17300.0
2011-05-06 10:30:00,27.09,27.18,27.07,27.13,14100.0,27.09,27.18,27.07,27.13,14100.0
2011-05-06 11:00:00,27.13,27.28,27.13,27.28,13400.0,27.13,27.28,27.13,27.28,13400.0
2011-05-06 11:30:00,27.26,27.29,27.18,27.21,13700.0,27.26,27.29,27.18,27.21,13700.0
2011-05-06 12:00:00,27.21,27.21,27.1,27.1,17800.0,27.21,27.21,27.1,27.1,17800.0
2011-05-06 12:30:00,27.09,27.13,26.99,27.02,16400.0,27.09,27.13,26.99,27.02,16400.0
2011-05-06 13:00:00,27.01,27.05,26.91,26.94,27500.0,27.01,27.05,26.91,26.94,27500.0
2011-05-06 13:30:00,26.93,26.97,26.91,26.93,18900.0,26.93,26.97,26.91,26.93,18900.0
2011-05-06 14:00:00,26.91,26.96,26.85,26.86,18600.0,26.91,26.96,26.85,26.86,18600.0
2011-05-06 14:30:00,26.86,26.86,26.75,26.81,21800.0,26.86,26.86,26.75,26.81,21800.0
2011-05-06 15:00:00,26.79,26.87,26.79,26.83,34300.0,26.79,26.87,26.79,26.83,34300.0
2011-05-06 15:30:00,26.83,26.93,26.82,26.84,66500.0,26.83,26.93,26.82,26.84,66500.0
2011-05-09 09:30:00,26.92,26.93,26.71,26.88,14000.0,26.92,26.93,26.71,26.88,14000.0
2011-05-09 10:00:00,26.9,27.04,26.83,26.86,45000.0,26.9,27.04,26.83,26.86,45000.0
2011-05-09 10:30:00,26.82,27.07,26.8,27.0,125800.0,26.82,27.07,26.8,27.0,125800.0
2011-05-09 11:00:00,27.02,27.1,27.01,27.04,16400.0,27.02,27.1,27.01,27.04,16400.0
2011-05-09 11:30:00,27.05,27.14,27.03,27.11,17200.0,27.05,27.14,27.03,27.11,17200.0
2011-05-09 12:00:00,27.11,27.23,27.11,27.22,45000.0,27.11,27.23,27.11,27.22,45000.0
2011-05-09 12:30:00,27.22,27.33,27.22,27.26,43300.0,27.22,27.33,27.22,27.26,43300.0
2011-05-09 13:00:00,27.25,27.35,27.25,27.35,37800.0,27.25,27.35,27.25,27.35,37800.0
2011-05-09 13:30:00,27.34,27.37,27.32,27.32,23700.0,27.34,27.37,27.32,27.32,23700.0
2011-05-09 14:00:00,27.33,27.36,27.29,27.34,61900.0,27.33,27.36,27.29,27.34,61900.0
2011-05-09 14:30:00,27.35,27.38,27.33,27.38,54200.0,27.35,27.38,27.33,27.38,54200.0
2011-05-09 15:00:00,27.38,27.45,27.37,27.43,67300.0,27.38,27.45,27.37,27.43,67300.0
2011-05-09 15:30:00,27.42,27.45,27.31,27.39,149900.0,27.42,27.45,27.31,27.39,149900.0
2011-05-10 09:30:00,27.4,27.6,27.28,27.58,41500.0,27.4,27.6,27.28,27.58,41500.0
2011-05-10 10:00:00,27.57,27.58,27.46,27.54,23400.0,27.57,27.58,27.46,27.54,23400.0
2011-05-10 10:30:00,27.54,27.64,27.54,27.6,27500.0,27.54,27.64,27.54,27.6,27500.0
2011-05-10 11:00:00,27.6,27.61,27.48,27.5,14700.0,27.6,27.61,27.48,27.5,14700.0
2011-05-10 11:30:00,27.51,27.57,27.48,27.55,21500.0,27.51,27.57,27.48,27.55,21500.0
2011-05-10 12:00:00,27.55,27.58,27.55,27.57,33600.0,27.55,27.58,27.55,27.57,33600.0
2011-05-10 12:30:00,27.56,27.58,27.54,27.56,40800.0,27.56,27.58,27.54,27.56,40800.0
2011-05-10 13:00:00,27.55,27.59,27.53,27.59,19600.0,27.55,27.59,27.53,27.59,19600.0
2011-05-10 13:30:00,27.6,27.63,27.53,27.57,28600.0,27.6,27.63,27.53,27.57,28600.0
2011-05-10 14:00:00,27.57,27.58,27.48,27.52,28400.0,27.57,27.58,27.48,27.52,28400.0
2011-05-10 14:30:00,27.52,27.61,27.48,27.61,28800.0,27.52,27.61,27.48,27.61,28800.0
2011-05-10 15:00:00,27.6,27.64,27.59,27.63,38200.0,27.6,27.64,27.59,27.63,38200.0
2011-05-10 15:30:00,27.63,27.66,27.59,27.61,115700.0,27.63,27.66,27.59,27.61,115700.0
2011-05-11 09:30:00,27.53,27.69,27.5,27.64,39000.0,27.53,27.69,27.5,27.64,39000.0
2011-05-11 10:00:00,27.61,27.64,27.54,27.6,44800.0,27.61,27.64,27.54,27.6,44800.0
2011-05-11 10:30:00,27.6,27.62,27.52,27.6,41300.0,27.6,27.62,27.52,27.6,41300.0
2011-05-11 11:00:00,27.59,27.62,27.55,27.58,27700.0,27.59,27.62,27.55,27.58,27700.0
2011-05-11 11:30:00,27.59,27.61,27.49,27.51,14300.0,27.59,27.61,27.49,27.51,14300.0
2011-05-11 12:00:00,27.52,27.52,27.31,27.37,36700.0,27.52,27.52,27.31,27.37,36700.0
2011-05-11 12:30:00,27.34,27.43,27.33,27.4,22300.0,27.34,27.43,27.33,27.4,22300.0
2011-05-11 13:00:00,27.42,27.42,27.33,27.34,18100.0,27.42,27.42,27.33,27.34,18100.0
2011-05-11 13:30:00,27.34,27.34,27.24,27.25,24600.0,27.34,27.34,27.24,27.25,24600.0
2011-05-11 14:00:00,27.26,27.28,27.22,27.25,24200.0,27.26,27.28,27.22,27.25,24200.0
2011-05-11 14:30:00,27.26,27.34,27.24,27.31,40400.0,27.26,27.34,27.24,27.31,40400.0
2011-05-11 15:00:00,27.3,27.39,27.28,27.35,30100.0,27.3,27.39,27.28,27.35,30100.0
2011-05-11 15:30:00,27.36,27.38,27.33,27.33,107600.0,27.36,27.38,27.33,27.33,107600.0
2011-05-12 09:30:00,27.28,27.46,27.24,27.39,27700.0,27.28,27.46,27.24,27.39,27700.0
2011-05-12 10:00:00,27.38,27.59,27.37,27.52,35600.0,27.38,27.59,27.37,27.52,35600.0
2011-05-12 10:30:00,27.52,27.54,27.45,27.5,31600.0,27.52,27.54,27.45,27.5,31600.0
2011-05-12 11:00:00,27.49,27.67,27.44,27.66,64200.0,27.49,27.67,27.44,27.66,64200.0
2011-05-12 11:30:00,27.66,27.73,27.66,27.7,41800.0,27.66,27.73,27.66,27.7,41800.0
2011-05-12 12:00:00,27.7,27.71,27.66,27.69,13300.0,27.7,27.71,27.66,27.69,13300.0
2011-05-12 12:30:00,27.7,27.74,27.67,27.74,29600.0,27.7,27.74,27.67,27.74,29600.0
2011-05-12 13:00:00,27.74,27.84,27.74,27.83,29300.0,27.74,27.84,27.74,27.83,29300.0
2011-05-12 13:30:00,27.83,27.85,27.77,27.84,34300.0,27.83,27.85,27.77,27.84,34300.0
2011-05-12 14:00:00,27.85,27.87,27.81,27.84,36500.0,27.85,27.87,27.81,27.84,36500.0
2011-05-12 14:30:00,27.83,27.89,27.8,27.81,47500.0,27.83,27.89,27.8,27.81,47500.0
2011-05-12 15:00:00,27.8,27.85,27.79,27.83,71300.0,27.8,27.85,27.79,27.83,71300.0
2011-05-12 15:30:00,27.83,27.85,27.79,27.82,145000.0,27.83,27.85,27.79,27.82,145000.0
2011-05-13 09:30:00,27.87,27.87,27.67,27.78,35300.0,27.87,27.87,27.67,27.78,35300.0
2011-05-13 10:00:00,27.78,27.84,27.66,27.83,37800.0,27.78,27.84,27.66,27.83,37800.0
2011-05-13 10:30:00,27.82,27.9,27.77,27.79,39400.0,27.82,27.9,27.77,27.79,39400.0
2011-05-13 11:00:00,27.78,27.78,27.52,27.61,75200.0,27.78,27.78,27.52,27.61,75200.0
2011-05-13 11:30:00,27.61,27.69,27.58,27.62,37700.0,27.61,27.69,27.58,27.62,37700.0
2011-05-13 12:00:00,27.62,27.66,27.53,27.66,35500.0,27.62,27.66,27.53,27.66,35500.0
2011-05-13 12:30:00,27.66,27.74,27.66,27.69,25100.0,27.66,27.74,27.66,27.69,25100.0
2011-05-13 13:00:00,27.69,27.7,27.63,27.63,19900.0,27.69,27.7,27.63,27.63,19900.0
2011-05-13 13:30:00,27.64,27.67,27.62,27.64,13400.0,27.64,27.67,27.62,27.64,13400.0
2011-05-13 14:00:00,27.65,27.75,27.64,27.75,24700.0,27.65,27.75,27.64,27.75,24700.0
2011-05-13 14:30:00,27.75,27.76,27.69,27.71,30800.0,27.75,27.76,27.69,27.71,30800.0
2011-05-13 15:00:00,27.72,27.73,27.62,27.63,41900.0,27.72,27.73,27.62,27.63,41900.0
2011-05-13 15:30:00,27.63,27.69,27.58,27.62,71800.0,27.63,27.69,27.58,27.62,71800.0
2011-05-16 09:30:00,27.39,27.54,27.31,27.43,29900.0,27.39,27.54,27.31,27.43,29900.0
2011-05-16 10:00:00,27.44,27.51,27.41,27.42,20200.0,27.44,27.51,27.41,27.42,20200.0
2011-05-16 10:30:00,27.43,27.55,27.43,27.55,21000.0,27.43,27.55,27.43,27.55,21000.0
2011-05-16 11:00:00,27.54,27.6,27.51,27.53,23700.0,27.54,27.6,27.51,27.53,23700.0
2011-05-16 11:30:00,27.52,27.55,27.42,27.44,21500.0,27.52,27.55,27.42,27.44,21500.0
2011-05-16 12:00:00,27.44,27.44,27.35,27.4,13200.0,27.44,27.44,27.35,27.4,13200.0
2011-05-16 12:30:00,27.42,27.46,27.34,27.34,19100.0,27.42,27.46,27.34,27.34,19100.0
2011-05-16 13:00:00,27.34,27.34,27.25,27.34,16000.0,27.34,27.34,27.25,27.34,16000.0
2011-05-16 13:30:00,27.34,27.36,27.33,27.34,14400.0,27.34,27.36,27.33,27.34,14400.0
2011-05-16 14:00:00,27.34,27.38,27.29,27.3,27500.0,27.34,27.38,27.29,27.3,27500.0
2011-05-16 14:30:00,27.32,27.33,27.24,27.27,42400.0,27.32,27.33,27.24,27.27,42400.0
2011-05-16 15:00:00,27.27,27.34,27.27,27.29,53200.0,27.27,27.34,27.27,27.29,53200.0
2011-05-16 15:30:00,27.3,27.31,27.18,27.22,94900.0,27.3,27.31,27.18,27.22,94900.0
2011-05-17 09:30:00,27.14,27.15,27.02,27.13,31400.0,27.14,27.15,27.02,27.13,31400.0
2011-05-17 10:00:00,27.12,27.16,26.98,27.14,37100.0,27.12,27.16,26.98,27.14,37100.0
2011-05-17 10:30:00,27.14,27.16,27.01,27.02,20200.0,27.14,27.16,27.01,27.02,20200.0
2011-05-17 11:00:00,27.02,27.06,26.91,26.96,36800.0,27.02,27.06,26.91,26.96,36800.0
2011-05-17 11:30:00,26.98,27.0,26.93,26.99,16400.0,26.98,27.0,26.93,26.99,16400.0
2011-05-17 12:00:00,26.99,27.04,26.96,27.0,12400.0,26.99,27.04,26.96,27.0,12400.0
2011-05-17 12:30:00,27.01,27.11,27.0,27.05,31700.0,27.01,27.11,27.0,27.05,31700.0
2011-05-17 13:00:00,27.06,27.12,27.02,27.12,23900.0,27.06,27.12,27.02,27.12,23900.0
2011-05-17 13:30:00,27.11,27.13,27.08,27.13,33200.0,27.11,27.13,27.08,27.13,33200.0
2011-05-17 14:00:00,27.13,27.19,27.13,27.14,26400.0,27.13,27.19,27.13,27.14,26400.0
2011-05-17 14:30:00,27.14,27.21,27.07,27.2,42000.0,27.14,27.21,27.07,27.2,42000.0
2011-05-17 15:00:00,27.21,27.23,27.15,27.2,54200.0,27.21,27.23,27.15,27.2,54200.0
2011-05-17 15:30:00,27.2,27.27,27.17,27.22,109600.0,27.2,27.27,27.17,27.22,109600.0
2011-05-18 09:30:00,27.11,27.35,27.03,27.29,57500.0,27.11,27.35,27.03,27.29,57500.0
2011-05-18 10:00:00,27.29,27.48,27.28,27.47,60400.0,27.29,27.48,27.28,27.47,60400.0
2011-05-18 10:30:00,27.48,27.54,27.46,27.52,50600.0,27.48,27.54,27.46,27.52,50600.0
2011-05-18 11:00:00,27.51,27.54,27.39,27.4,38700.0,27.51,27.54,27.39,27.4,38700.0
2011-05-18 11:30:00,27.39,27.48,27.39,27.45,36100.0,27.39,27.48,27.39,27.45,36100.0
2011-05-18 12:00:00,27.45,27.45,27.33,27.37,24900.0,27.45,27.45,27.33,27.37,24900.0
2011-05-18 12:30:00,27.37,27.44,27.37,27.41,24200.0,27.37,27.44,27.37,27.41,24200.0
2011-05-18 13:00:00,27.4,27.53,27.4,27.5,25100.0,27.4,27.53,27.4,27.5,25100.0
2011-05-18 13:30:00,27.51,27.6,27.51,27.6,27600.0,27.51,27.6,27.51,27.6,27600.0
2011-05-18 14:00:00,27.59,27.7,27.57,27.66,38100.0,27.59,27.7,27.57,27.66,38100.0
2011-05-18 14:30:00,27.66,27.7,27.61,27.64,54700.0,27.66,27.7,27.61,27.64,54700.0
2011-05-18 15:00:00,27.64,27.77,27.64,27.76,65800.0,27.64,27.77,27.64,27.76,65800.0
2011-05-18 15:30:00,27.76,27.8,27.68,27.74,191000.0,27.76,27.8,27.68,27.74,191000.0
2011-05-19 09:30:00,27.22,27.63,26.79,26.94,185400.0,27.22,27.63,26.79,26.94,185400.0
2011-05-19 10:00:00,26.93,27.0,26.45,26.54,145700.0,26.93,27.0,26.45,26.54,145700.0
2011-05-19 10:30:00,26.55,26.68,26.5,26.66,174700.0,26.55,26.68,26.5,26.66,174700.0
2011-05-19 11:00:00,26.66,26.7,26.59,26.7,147600.0,26.66,26.7,26.59,26.7,147600.0
2011-05-19 11:30:00,26.7,26.8,26.69,26.78,72400.0,26.7,26.8,26.69,26.78,72400.0
2011-05-19 12:00:00,26.79,27.01,26.79,26.94,67800.0,26.79,27.01,26.79,26.94,67800.0
2011-05-19 12:30:00,26.95,27.03,26.9,26.9,89500.0,26.95,27.03,26.9,26.9,89500.0
2011-05-19 13:00:00,26.9,26.98,26.83,26.85,81700.0,26.9,26.98,26.83,26.85,81700.0
2011-05-19 13:30:00,26.85,26.92,26.83,26.89,61600.0,26.85,26.92,26.83,26.89,61600.0
2011-05-19 14:00:00,26.89,26.97,26.87,26.89,82000.0,26.89,26.97,26.87,26.89,82000.0
2011-05-19 14:30:00,26.89,26.91,26.87,26.88,200700.0,26.89,26.91,26.87,26.88,200700.0
2011-05-19 15:00:00,26.89,26.89,26.77,26.79,222100.0,26.89,26.89,26.77,26.79,222100.0
2011-05-19 15:30:00,26.79,26.86,26.79,26.8,441700.0,26.79,26.86,26.79,26.8,441700.0
2011-05-20 09:30:00,26.85,26.86,26.74,26.78,66800.0,26.85,26.86,26.74,26.78,66800.0
2011-05-20 10:00:00,26.78,26.78,26.49,26.59,212500.0,26.78,26.78,26.49,26.59,212500.0
2011-05-20 10:30:00,26.59,26.65,26.56,26.57,67100.0,26.59,26.65,26.56,26.57,67100.0
2011-05-20 11:00:00,26.57,26.58,26.54,26.56,55400.0,26.57,26.58,26.54,26.56,55400.0
2011-05-20 11:30:00,26.55,26.56,26.52,26.54,124100.0,26.55,26.56,26.52,26.54,124100.0
2011-05-20 12:00:00,26.54,26.69,26.53,26.67,205700.0,26.54,26.69,26.53,26.67,205700.0
2011-05-20 12:30:00,26.67,26.68,26.59,26.61,93700.0,26.67,26.68,26.59,26.61,93700.0
2011-05-20 13:00:00,26.61,26.67,26.6,26.66,110200.0,26.61,26.67,26.6,26.66,110200.0
2011-05-20 13:30:00,26.65,26.76,26.65,26.75,107800.0,26.65,26.76,26.65,26.75,107800.0
2011-05-20 14:00:00,26.75,26.92,26.74,26.91,180600.0,26.75,26.92,26.74,26.91,180600.0
2011-05-20 14:30:00,26.9,27.01,26.9,26.93,97200.0,26.9,27.01,26.9,26.93,97200.0
2011-05-20 15:00:00,26.92,27.04,26.91,27.04,254700.0,26.92,27.04,26.91,27.04,254700.0
2011-05-20 15:30:00,27.05,27.11,26.99,27.01,491400.0,27.05,27.11,26.99,27.01,491400.0
2011-05-23 09:30:00,26.66,26.73,26.64,26.71,81600.0,26.66,26.73,26.64,26.71,81600.0
2011-05-23 10:00:00,26.7,26.8,26.67,26.7,76400.0,26.7,26.8,26.67,26.7,76400.0
2011-05-23 10:30:00,26.71,26.78,26.69,26.71,53300.0,26.71,26.78,26.69,26.71,53300.0
2011-05-23 11:00:00,26.71,26.74,26.67,26.73,54000.0,26.71,26.74,26.67,26.73,54000.0
2011-05-23 11:30:00,26.73,26.74,26.67,26.69,51200.0,26.73,26.74,26.67,26.69,51200.0
2011-05-23 12:00:00,26.68,26.69,26.65,26.68,53100.0,26.68,26.69,26.65,26.68,53100.0
2011-05-23 12:30:00,26.69,26.76,26.69,26.7,41100.0,26.69,26.76,26.69,26.7,41100.0
2011-05-23 13:00:00,26.7,26.7,26.67,26.67,26800.0,26.7,26.7,26.67,26.67,26800.0
2011-05-23 13:30:00,26.67,26.71,26.67,26.68,36600.0,26.67,26.71,26.67,26.68,36600.0
2011-05-23 14:00:00,26.69,26.74,26.67,26.73,38900.0,26.69,26.74,26.67,26.73,38900.0
2011-05-23 14:30:00,26.74,26.79,26.71,26.74,70900.0,26.74,26.79,26.71,26.74,70900.0
2011-05-23 15:00:00,26.74,26.79,26.72,26.76,92900.0,26.74,26.79,26.72,26.76,92900.0
2011-05-23 15:30:00,26.76,26.77,26.69,26.71,188000.0,26.76,26.77,26.69,26.71,188000.0
2011-05-24 09:30:00,26.81,26.88,26.65,26.76,44000.0,26.81,26.88,26.65,26.76,44000.0
2011-05-24 10:00:00,26.77,26.82,26.71,26.73,41600.0,26.77,26.82,26.71,26.73,41600.0
2011-05-24 10:30:00,26.72,26.74,26.63,26.68,48000.0,26.72,26.74,26.63,26.68,48000.0
2011-05-24 11:00:00,26.7,26.74,26.66,26.66,40600.0,26.7,26.74,26.66,26.66,40600.0
2011-05-24 11:30:00,26.65,26.69,26.6,26.62,43500.0,26.65,26.69,26.6,26.62,43500.0
2011-05-24 12:00:00,26.62,26.62,26.47,26.62,76200.0,26.62,26.62,26.47,26.62,76200.0
2011-05-24 12:30:00,26.62,26.62,26.53,26.59,38900.0,26.62,26.62,26.53,26.59,38900.0
2011-05-24 13:00:00,26.59,26.62,26.55,26.59,24600.0,26.59,26.62,26.55,26.59,24600.0
2011-05-24 13:30:00,26.59,26.61,26.54,26.54,38300.0,26.59,26.61,26.54,26.54,38300.0
2011-05-24 14:00:00,26.53,26.62,26.53,26.58,74600.0,26.53,26.62,26.53,26.58,74600.0
2011-05-24 14:30:00,26.58,26.65,26.57,26.59,56900.0,26.58,26.65,26.57,26.59,56900.0
2011-05-24 15:00:00,26.59,26.62,26.58,26.59,52300.0,26.59,26.62,26.58,26.59,52300.0
2011-05-24 15:30:00,26.59,26.61,26.47,26.49,128100.0,26.59,26.61,26.47,26.49,128100.0
2011-05-25 09:30:00,26.38,26.7,26.38,26.66,54500.0,26.38,26.7,26.38,26.66,54500.0
2011-05-25 10:00:00,26.66,26.75,26.62,26.73,59800.0,26.66,26.75,26.62,26.73,59800.0
2011-05-25 10:30:00,26.74,26.82,26.72,26.72,61300.0,26.74,26.82,26.72,26.72,61300.0
2011-05-25 11:00:00,26.73,26.78,26.7,26.72,43900.0,26.73,26.78,26.7,26.72,43900.0
2011-05-25 11:30:00,26.72,26.81,26.72,26.76,45000.0,26.72,26.81,26.72,26.76,45000.0
2011-05-25 12:00:00,26.75,26.78,26.72,26.73,37800.0,26.75,26.78,26.72,26.73,37800.0
2011-05-25 12:30:00,26.73,26.8,26.73,26.8,35800.0,26.73,26.8,26.73,26.8,35800.0
2011-05-25 13:00:00,26.8,26.83,26.76,26.77,49000.0,26.8,26.83,26.76,26.77,49000.0
2011-05-25 13:30:00,26.77,26.81,26.76,26.78,31100.0,26.77,26.81,26.76,26.78,31100.0
2011-05-25 14:00:00,26.79,26.82,26.74,26.82,40600.0,26.79,26.82,26.74,26.82,40600.0
2011-05-25 14:30:00,26.82,26.84,26.77,26.77,49000.0,26.82,26.84,26.77,26.77,49000.0
2011-05-25 15:00:00,26.77,26.87,26.75,26.77,85300.0,26.77,26.87,26.75,26.77,85300.0
2011-05-25 15:30:00,26.77,26.8,26.72,26.76,182800.0,26.77,26.8,26.72,26.76,182800.0
2011-05-26 09:30:00,26.62,26.87,26.51,26.81,37900.0,26.62,26.87,26.51,26.81,37900.0
2011-05-26 10:00:00,26.82,26.93,26.8,26.92,48400.0,26.82,26.93,26.8,26.92,48400.0
2011-05-26 10:30:00,26.92,26.99,26.81,26.83,95300.0,26.92,26.99,26.81,26.83,95300.0
2011-05-26 11:00:00,26.82,26.84,26.77,26.8,87100.0,26.82,26.84,26.77,26.8,87100.0
2011-05-26 11:30:00,26.81,26.85,26.75,26.81,44300.0,26.81,26.85,26.75,26.81,44300.0
2011-05-26 12:00:00,26.81,26.83,26.78,26.78,32900.0,26.81,26.83,26.78,26.78,32900.0
2011-05-26 12:30:00,26.79,26.9,26.77,26.85,36700.0,26.79,26.9,26.77,26.85,36700.0
2011-05-26 13:00:00,26.85,26.85,26.8,26.84,43300.0,26.85,26.85,26.8,26.84,43300.0
2011-05-26 13:30:00,26.85,26.87,26.79,26.79,34000.0,26.85,26.87,26.79,26.79,34000.0
2011-05-26 14:00:00,26.79,26.93,26.79,26.93,40500.0,26.79,26.93,26.79,26.93,40500.0
2011-05-26 14:30:00,26.93,26.95,26.89,26.94,61500.0,26.93,26.95,26.89,26.94,61500.0
2011-05-26 15:00:00,26.95,26.98,26.94,26.97,48300.0,26.95,26.98,26.94,26.97,48300.0
2011-05-26 15:30:00,26.96,26.98,26.9,26.92,102000.0,26.96,26.98,26.9,26.92,102000.0
2011-05-27 09:30:00,26.87,27.0,26.87,26.96,51100.0,26.87,27.0,26.87,26.96,51100.0
2011-05-27 10:00:00,26.97,27.0,26.92,27.0,55200.0,26.97,27.0,26.92,27.0,55200.0
2011-05-27 10:30:00,26.99,27.02,26.93,27.0,79300.0,26.99,27.02,26.93,27.0,79300.0
2011-05-27 11:00:00,27.0,27.02,26.97,27.0,46800.0,27.0,27.02,26.97,27.0,46800.0
2011-05-27 11:30:00,26.99,27.0,26.98,26.98,32700.0,26.99,27.0,26.98,26.98,32700.0
2011-05-27 12:00:00,26.98,26.99,26.95,26.98,26900.0,26.98,26.99,26.95,26.98,26900.0
2011-05-27 12:30:00,26.98,27.0,26.98,27.0,30500.0,26.98,27.0,26.98,27.0,30500.0
2011-05-27 13:00:00,27.0,27.0,26.98,26.99,33100.0,27.0,27.0,26.98,26.99,33100.0
2011-05-27 13:30:00,26.99,27.0,26.99,26.99,12300.0,26.99,27.0,26.99,26.99,12300.0
2011-05-27 14:00:00,26.99,27.0,26.99,26.99,19400.0,26.99,27.0,26.99,26.99,19400.0
2011-05-27 14:30:00,26.99,27.0,26.96,26.97,49500.0,26.99,27.0,26.96,26.97,49500.0
2011-05-27 15:00:00,26.96,27.02,26.96,27.01,114600.0,26.96,27.02,26.96,27.01,114600.0
2011-05-27 15:30:00,27.01,27.01,26.97,26.97,128500.0,27.01,27.01,26.97,26.97,128500.0
2011-05-31 09:30:00,27.03,27.23,26.97,27.12,111500.0,27.03,27.23,26.97,27.12,111500.0
2011-05-31 10:00:00,27.12,27.18,27.05,27.09,59600.0,27.12,27.18,27.05,27.09,59600.0
2011-05-31 10:30:00,27.09,27.17,27.05,27.13,71800.0,27.09,27.17,27.05,27.13,71800.0
2011-05-31 11:00:00,27.13,27.15,27.11,27.12,41200.0,27.13,27.15,27.11,27.12,41200.0
2011-05-31 11:30:00,27.12,27.17,27.08,27.09,43800.0,27.12,27.17,27.08,27.09,43800.0
2011-05-31 12:00:00,27.09,27.13,27.06,27.11,32100.0,27.09,27.13,27.06,27.11,32100.0
2011-05-31 12:30:00,27.12,27.12,27.05,27.11,35000.0,27.12,27.12,27.05,27.11,35000.0
2011-05-31 13:00:00,27.11,27.15,27.06,27.07,51900.0,27.11,27.15,27.06,27.07,51900.0
2011-05-31 13:30:00,27.08,27.15,27.08,27.13,42500.0,27.08,27.15,27.08,27.13,42500.0
2011-05-31 14:00:00,27.13,27.17,27.12,27.16,76600.0,27.13,27.17,27.12,27.16,76600.0
2011-05-31 14:30:00,27.17,27.24,27.16,27.24,73200.0,27.17,27.24,27.16,27.24,73200.0
2011-05-31 15:00:00,27.23,27.25,27.19,27.2,93900.0,27.23,27.25,27.19,27.2,93900.0
2011-05-31 15:30:00,27.19,27.35,27.17,27.33,320100.0,27.19,27.35,27.17,27.33,320100.0
2011-06-01 09:30:00,27.96,27.99,27.24,27.35,69700.0,27.96,27.99,27.24,27.35,69700.0
2011-06-01 10:00:00,27.35,27.48,27.27,27.45,123900.0,27.35,27.48,27.27,27.45,123900.0
2011-06-01 10:30:00,27.45,27.46,27.35,27.41,72900.0,27.45,27.46,27.35,27.41,72900.0
2011-06-01 11:00:00,27.42,27.43,27.34,27.38,77200.0,27.42,27.43,27.34,27.38,77200.0
2011-06-01 11:30:00,27.38,27.45,27.32,27.39,82000.0,27.38,27.45,27.32,27.39,82000.0
2011-06-01 12:00:00,27.39,27.4,27.23,27.26,59700.0,27.39,27.4,27.23,27.26,59700.0
2011-06-01 12:30:00,27.26,27.35,27.26,27.33,43300.0,27.26,27.35,27.26,27.33,43300.0
2011-06-01 13:00:00,27.33,27.35,27.19,27.24,60200.0,27.33,27.35,27.19,27.24,60200.0
2011-06-01 13:30:00,27.24,27.36,27.19,27.35,91900.0,27.24,27.36,27.19,27.35,91900.0
2011-06-01 14:00:00,27.35,27.36,27.19,27.2,63000.0,27.35,27.36,27.19,27.2,63000.0
2011-06-01 14:30:00,27.2,27.3,27.17,27.27,103300.0,27.2,27.3,27.17,27.27,103300.0
2011-06-01 15:00:00,27.27,27.3,27.22,27.24,271700.0,27.27,27.3,27.22,27.24,271700.0
2011-06-01 15:30:00,27.25,27.27,27.08,27.08,263200.0,27.25,27.27,27.08,27.08,263200.0
2011-06-02 09:30:00,27.12,27.22,27.03,27.19,49500.0,27.12,27.22,27.03,27.19,49500.0
2011-06-02 10:00:00,27.18,27.24,27.09,27.21,68600.0,27.18,27.24,27.09,27.21,68600.0
2011-06-02 10:30:00,27.21,27.24,27.13,27.13,65500.0,27.21,27.24,27.13,27.13,65500.0
2011-06-02 11:00:00,27.13,27.13,27.04,27.05,48100.0,27.13,27.13,27.04,27.05,48100.0
2011-06-02 11:30:00,27.06,27.06,26.97,27.04,31300.0,27.06,27.06,26.97,27.04,31300.0
2011-06-02 12:00:00,27.05,27.06,26.99,27.05,25500.0,27.05,27.06,26.99,27.05,25500.0
2011-06-02 12:30:00,27.05,27.14,27.01,27.14,32900.0,27.05,27.14,27.01,27.14,32900.0
2011-06-02 13:00:00,27.14,27.19,27.08,27.14,45900.0,27.14,27.19,27.08,27.14,45900.0
2011-06-02 13:30:00,27.13,27.19,27.1,27.18,39500.0,27.13,27.19,27.1,27.18,39500.0
2011-06-02 14:00:00,27.17,27.2,27.07,27.14,60500.0,27.17,27.2,27.07,27.14,60500.0
2011-06-02 14:30:00,27.14,27.21,27.13,27.2,56100.0,27.14,27.21,27.13,27.2,56100.0
2011-06-02 15:00:00,27.19,27.23,27.17,27.19,59000.0,27.19,27.23,27.17,27.19,59000.0
2011-06-02 15:30:00,27.19,27.2,27.14,27.18,158100.0,27.19,27.2,27.14,27.18,158100.0
2011-06-03 09:30:00,26.47,27.07,26.32,26.88,96600.0,26.47,27.07,26.32,26.88,96600.0
2011-06-03 10:00:00,26.89,26.98,26.87,26.93,55800.0,26.89,26.98,26.87,26.93,55800.0
2011-06-03 10:30:00,26.93,26.97,26.84,26.89,77300.0,26.93,26.97,26.84,26.89,77300.0
2011-06-03 11:00:00,26.88,26.9,26.75,26.77,57400.0,26.88,26.9,26.75,26.77,57400.0
2011-06-03 11:30:00,26.79,26.86,26.77,26.86,43800.0,26.79,26.86,26.77,26.86,43800.0
2011-06-03 12:00:00,26.86,26.88,26.74,26.79,66200.0,26.86,26.88,26.74,26.79,66200.0
2011-06-03 12:30:00,26.79,26.83,26.77,26.81,54900.0,26.79,26.83,26.77,26.81,54900.0
2011-06-03 13:00:00,26.8,26.82,26.75,26.76,41100.0,26.8,26.82,26.75,26.76,41100.0
2011-06-03 13:30:00,26.75,26.76,26.66,26.67,50600.0,26.75,26.76,26.66,26.67,50600.0
2011-06-03 14:00:00,26.67,26.68,26.63,26.63,63200.0,26.67,26.68,26.63,26.63,63200.0
2011-06-03 14:30:00,26.64,26.64,26.53,26.53,73200.0,26.64,26.64,26.53,26.53,73200.0
2011-06-03 15:00:00,26.54,26.54,26.49,26.53,131200.0,26.54,26.54,26.49,26.53,131200.0
2011-06-03 15:30:00,26.53,26.61,26.43,26.45,318900.0,26.53,26.61,26.43,26.45,318900.0
2011-06-06 09:30:00,26.34,26.6,26.34,26.52,59700.0,26.34,26.6,26.34,26.52,59700.0
2011-06-06 10:00:00,26.52,26.58,26.43,26.5,60700.0,26.52,26.58,26.43,26.5,60700.0
2011-06-06 10:30:00,26.51,26.55,26.44,26.5,60700.0,26.51,26.55,26.44,26.5,60700.0
2011-06-06 11:00:00,26.5,26.53,26.48,26.51,48100.0,26.5,26.53,26.48,26.51,48100.0
2011-06-06 11:30:00,26.5,26.52,26.45,26.5,33300.0,26.5,26.52,26.45,26.5,33300.0
2011-06-06 12:00:00,26.49,26.51,26.44,26.48,34800.0,26.49,26.51,26.44,26.48,34800.0
2011-06-06 12:30:00,26.47,26.47,26.4,26.44,36000.0,26.47,26.47,26.4,26.44,36000.0
2011-06-06 13:00:00,26.44,26.5,26.41,26.49,39900.0,26.44,26.5,26.41,26.49,39900.0
2011-06-06 13:30:00,26.49,26.5,26.39,26.46,37000.0,26.49,26.5,26.39,26.46,37000.0
2011-06-06 14:00:00,26.46,26.54,26.43,26.48,56800.0,26.46,26.54,26.43,26.48,56800.0
2011-06-06 14:30:00,26.48,26.5,26.42,26.47,46200.0,26.48,26.5,26.42,26.47,46200.0
2011-06-06 15:00:00,26.46,26.49,26.36,26.41,90700.0,26.46,26.49,26.36,26.41,90700.0
2011-06-06 15:30:00,26.39,26.5,26.36,26.37,151200.0,26.39,26.5,26.36,26.37,151200.0
2011-06-07 09:30:00,26.55,26.58,26.32,26.37,55300.0,26.55,26.58,26.32,26.37,55300.0
2011-06-07 10:00:00,26.38,26.45,26.35,26.39,132800.0,26.38,26.45,26.35,26.39,132800.0
2011-06-07 10:30:00,26.39,26.5,26.34,26.45,69100.0,26.39,26.5,26.34,26.45,69100.0
2011-06-07 11:00:00,26.45,26.46,26.35,26.36,56500.0,26.45,26.46,26.35,26.36,56500.0
2011-06-07 11:30:00,26.36,26.37,26.28,26.35,83400.0,26.36,26.37,26.28,26.35,83400.0
2011-06-07 12:00:00,26.34,26.4,26.33,26.4,26600.0,26.34,26.4,26.33,26.4,26600.0
2011-06-07 12:30:00,26.4,26.42,26.31,26.35,46800.0,26.4,26.42,26.31,26.35,46800.0
2011-06-07 13:00:00,26.35,26.41,26.33,26.39,45600.0,26.35,26.41,26.33,26.39,45600.0
2011-06-07 13:30:00,26.39,26.41,26.34,26.38,63100.0,26.39,26.41,26.34,26.38,63100.0
2011-06-07 14:00:00,26.37,26.44,26.37,26.44,71000.0,26.37,26.44,26.37,26.44,71000.0
2011-06-07 14:30:00,26.44,26.47,26.38,26.4,111800.0,26.44,26.47,26.38,26.4,111800.0
2011-06-07 15:00:00,26.4,26.41,26.34,26.37,71000.0,26.4,26.41,26.34,26.37,71000.0
2011-06-07 15:30:00,26.37,26.41,26.24,26.24,197200.0,26.37,26.41,26.24,26.24,197200.0
2011-06-08 09:30:00,26.22,26.32,25.97,26.03,83600.0,26.22,26.32,25.97,26.03,83600.0
2011-06-08 10:00:00,26.04,26.16,26.01,26.04,88400.0,26.04,26.16,26.01,26.04,88400.0
2011-06-08 10:30:00,26.04,26.16,25.99,26.1,103100.0,26.04,26.16,25.99,26.1,103100.0
2011-06-08 11:00:00,26.11,26.14,26.02,26.04,66100.0,26.11,26.14,26.02,26.04,66100.0
2011-06-08 11:30:00,26.04,26.11,25.98,26.04,79300.0,26.04,26.11,25.98,26.04,79300.0
2011-06-08 12:00:00,26.04,26.04,25.96,25.96,64200.0,26.04,26.04,25.96,25.96,64200.0
2011-06-08 12:30:00,25.96,26.0,25.94,25.99,65600.0,25.96,26.0,25.94,25.99,65600.0
2011-06-08 13:00:00,25.98,26.01,25.83,25.87,178000.0,25.98,26.01,25.83,25.87,178000.0
2011-06-08 13:30:00,25.87,25.9,25.8,25.83,72900.0,25.87,25.9,25.8,25.83,72900.0
2011-06-08 14:00:00,25.84,25.87,25.77,25.77,117800.0,25.84,25.87,25.77,25.77,117800.0
2011-06-08 14:30:00,25.77,25.9,25.77,25.86,121500.0,25.77,25.9,25.77,25.86,121500.0
2011-06-08 15:00:00,25.86,25.9,25.79,25.81,128100.0,25.86,25.9,25.79,25.81,128100.0
2011-06-08 15:30:00,25.81,25.93,25.75,25.83,302900.0,25.81,25.93,25.75,25.83,302900.0
2011-06-09 09:30:00,25.92,26.03,25.79,25.88,31800.0,25.92,26.03,25.79,25.88,31800.0
2011-06-09 10:00:00,25.89,26.03,25.88,26.0,119400.0,25.89,26.03,25.88,26.0,119400.0
2011-06-09 10:30:00,26.0,26.08,25.94,26.08,72200.0,26.0,26.08,25.94,26.08,72200.0
2011-06-09 11:00:00,26.08,26.08,25.92,25.94,84100.0,26.08,26.08,25.92,25.94,84100.0
2011-06-09 11:30:00,25.94,26.01,25.92,25.96,62900.0,25.94,26.01,25.92,25.96,62900.0
2011-06-09 12:00:00,25.96,26.02,25.95,25.96,37400.0,25.96,26.02,25.95,25.96,37400.0
2011-06-09 12:30:00,25.97,26.0,25.97,25.98,22700.0,25.97,26.0,25.97,25.98,22700.0
2011-06-09 13:00:00,25.99,25.99,25.94,25.95,34700.0,25.99,25.99,25.94,25.95,34700.0
2011-06-09 13:30:00,25.95,25.96,25.91,25.91,77200.0,25.95,25.96,25.91,25.91,77200.0
2011-06-09 14:00:00,25.91,25.94,25.87,25.9,58000.0,25.91,25.94,25.87,25.9,58000.0
2011-06-09 14:30:00,25.9,25.94,25.89,25.93,49800.0,25.9,25.94,25.89,25.93,49800.0
2011-06-09 15:00:00,25.93,25.93,25.81,25.88,166000.0,25.93,25.93,25.81,25.88,166000.0
2011-06-09 15:30:00,25.88,25.91,25.73,25.76,303300.0,25.88,25.91,25.73,25.76,303300.0
2011-06-10 09:30:00,25.64,25.8,25.61,25.63,72700.0,25.64,25.8,25.61,25.63,72700.0
2011-06-10 10:00:00,25.64,25.66,25.5,25.55,51000.0,25.64,25.66,25.5,25.55,51000.0
2011-06-10 10:30:00,25.55,25.55,25.37,25.42,106300.0,25.55,25.55,25.37,25.42,106300.0
2011-06-10 11:00:00,25.43,25.47,25.33,25.46,77900.0,25.43,25.47,25.33,25.46,77900.0
2011-06-10 11:30:00,25.46,25.46,25.36,25.41,144900.0,25.46,25.46,25.36,25.41,144900.0
2011-06-10 12:00:00,25.41,25.47,25.4,25.43,50600.0,25.41,25.47,25.4,25.43,50600.0
2011-06-10 12:30:00,25.43,25.47,25.42,25.46,77700.0,25.43,25.47,25.42,25.46,77700.0
2011-06-10 13:00:00,25.46,25.47,25.4,25.41,51000.0,25.46,25.47,25.4,25.41,51000.0
2011-06-10 13:30:00,25.4,25.4,25.29,25.29,58700.0,25.4,25.4,25.29,25.29,58700.0
2011-06-10 14:00:00,25.29,25.45,25.29,25.38,127600.0,25.29,25.45,25.29,25.38,127600.0
2011-06-10 14:30:00,25.38,25.45,25.37,25.4,261500.0,25.38,25.45,25.37,25.4,261500.0
2011-06-10 15:00:00,25.4,25.41,25.36,25.37,146300.0,25.4,25.41,25.36,25.37,146300.0
2011-06-10 15:30:00,25.37,25.39,25.27,25.28,193800.0,25.37,25.39,25.27,25.28,193800.0
2011-06-13 09:30:00,25.36,25.36,25.13,25.26,61200.0,25.36,25.36,25.13,25.26,61200.0
2011-06-13 10:00:00,25.28,25.29,25.21,25.28,54400.0,25.28,25.29,25.21,25.28,54400.0
2011-06-13 10:30:00,25.27,25.27,25.22,25.24,54200.0,25.27,25.27,25.22,25.24,54200.0
2011-06-13 11:00:00,25.23,25.26,25.2,25.26,20100.0,25.23,25.26,25.2,25.26,20100.0
2011-06-13 11:30:00,25.25,25.26,25.21,25.22,34300.0,25.25,25.26,25.21,25.22,34300.0
2011-06-13 12:00:00,25.22,25.25,25.18,25.18,55700.0,25.22,25.25,25.18,25.18,55700.0
2011-06-13 12:30:00,25.19,25.24,25.19,25.22,44300.0,25.19,25.24,25.19,25.22,44300.0
2011-06-13 13:00:00,25.21,25.23,25.15,25.22,74500.0,25.21,25.23,25.15,25.22,74500.0
2011-06-13 13:30:00,25.23,25.25,25.19,25.25,93900.0,25.23,25.25,25.19,25.25,93900.0
2011-06-13 14:00:00,25.26,25.27,25.21,25.23,82600.0,25.26,25.27,25.21,25.23,82600.0
2011-06-13 14:30:00,25.24,25.24,25.19,25.23,71300.0,25.24,25.24,25.19,25.23,71300.0
2011-06-13 15:00:00,25.23,25.24,25.19,25.22,98200.0,25.23,25.24,25.19,25.22,98200.0
2011-06-13 15:30:00,25.23,25.23,25.16,25.16,148400.0,25.23,25.23,25.16,25.16,148400.0
2011-06-14 09:30:00,25.35,25.42,25.26,25.3,103800.0,25.35,25.42,25.26,25.3,103800.0
2011-06-14 10:00:00,25.3,25.43,25.29,25.4,77300.0,25.3,25.43,25.29,25.4,77300.0
2011-06-14 10:30:00,25.4,25.48,25.37,25.43,59600.0,25.4,25.48,25.37,25.43,59600.0
2011-06-14 11:00:00,25.44,25.45,25.33,25.34,48800.0,25.44,25.45,25.33,25.34,48800.0
2011-06-14 11:30:00,25.35,25.41,25.34,25.4,50600.0,25.35,25.41,25.34,25.4,50600.0
2011-06-14 12:00:00,25.4,25.41,25.37,25.4,34100.0,25.4,25.41,25.37,25.4,34100.0
2011-06-14 12:30:00,25.4,25.41,25.39,25.4,28800.0,25.4,25.41,25.39,25.4,28800.0
2011-06-14 13:00:00,25.4,25.43,25.39,25.4,30400.0,25.4,25.43,25.39,25.4,30400.0
2011-06-14 13:30:00,25.39,25.41,25.37,25.4,48000.0,25.39,25.41,25.37,25.4,48000.0
2011-06-14 14:00:00,25.4,25.41,25.38,25.4,58600.0,25.4,25.41,25.38,25.4,58600.0
2011-06-14 14:30:00,25.4,25.42,25.38,25.4,56300.0,25.4,25.42,25.38,25.4,56300.0
2011-06-14 15:00:00,25.4,25.4,25.37,25.4,62700.0,25.4,25.4,25.37,25.4,62700.0
2011-06-14 15:30:00,25.4,25.41,25.32,25.34,145700.0,25.4,25.41,25.32,25.34,145700.0
2011-06-15 09:30:00,25.09,25.34,25.09,25.26,72300.0,25.09,25.34,25.09,25.26,72300.0
2011-06-15 10:00:00,25.26,25.32,25.23,25.3,32200.0,25.26,25.32,25.23,25.3,32200.0
2011-06-15 10:30:00,25.3,25.32,25.25,25.28,42400.0,25.3,25.32,25.25,25.28,42400.0
2011-06-15 11:00:00,25.28,25.29,25.2,25.26,32000.0,25.28,25.29,25.2,25.26,32000.0
2011-06-15 11:30:00,25.25,25.25,25.13,25.15,55400.0,25.25,25.25,25.13,25.15,55400.0
2011-06-15 12:00:00,25.15,25.21,25.1,25.16,63000.0,25.15,25.21,25.1,25.16,63000.0
2011-06-15 12:30:00,25.17,25.19,25.1,25.11,33900.0,25.17,25.19,25.1,25.11,33900.0
2011-06-15 13:00:00,25.12,25.15,25.1,25.12,56500.0,25.12,25.15,25.1,25.12,56500.0
2011-06-15 13:30:00,25.12,25.13,25.07,25.11,34600.0,25.12,25.13,25.07,25.11,34600.0
2011-06-15 14:00:00,25.11,25.14,25.06,25.08,94900.0,25.11,25.14,25.06,25.08,94900.0
2011-06-15 14:30:00,25.07,25.12,25.03,25.05,81900.0,25.07,25.12,25.03,25.05,81900.0
2011-06-15 15:00:00,25.05,25.1,25.02,25.08,98700.0,25.05,25.1,25.02,25.08,98700.0
2011-06-15 15:30:00,25.07,25.09,25.03,25.05,174000.0,25.07,25.09,25.03,25.05,174000.0
2011-06-16 09:30:00,24.93,25.03,24.89,25.0,80400.0,24.93,25.03,24.89,25.0,80400.0
2011-06-16 10:00:00,25.0,25.06,24.89,24.95,46100.0,25.0,25.06,24.89,24.95,46100.0
2011-06-16 10:30:00,24.96,25.04,24.94,25.0,29500.0,24.96,25.04,24.94,25.0,29500.0
2011-06-16 11:00:00,24.99,25.05,24.93,25.01,57100.0,24.99,25.05,24.93,25.01,57100.0
2011-06-16 11:30:00,25.01,25.1,25.01,25.09,69600.0,25.01,25.1,25.01,25.09,69600.0
2011-06-16 12:00:00,25.08,25.1,24.99,25.01,52700.0,25.08,25.1,24.99,25.01,52700.0
2011-06-16 12:30:00,25.02,25.03,24.99,24.99,40800.0,25.02,25.03,24.99,24.99,40800.0
2011-06-16 13:00:00,24.99,25.02,24.97,24.99,56100.0,24.99,25.02,24.97,24.99,56100.0
2011-06-16 13:30:00,24.98,24.98,24.85,24.86,79200.0,24.98,24.98,24.85,24.86,79200.0
2011-06-16 14:00:00,24.86,24.9,24.85,24.87,69500.0,24.86,24.9,24.85,24.87,69500.0
2011-06-16 14:30:00,24.86,24.86,24.72,24.8,101200.0,24.86,24.86,24.72,24.8,101200.0
2011-06-16 15:00:00,24.8,24.85,24.79,24.83,109200.0,24.8,24.85,24.79,24.83,109200.0
2011-06-16 15:30:00,24.83,24.91,24.83,24.9,104100.0,24.83,24.91,24.83,24.9,104100.0
2011-06-17 09:30:00,25.07,25.1,24.92,25.0,212800.0,25.07,25.1,24.92,25.0,212800.0
2011-06-17 10:00:00,25.01,25.08,24.95,24.97,44300.0,25.01,25.08,24.95,24.97,44300.0
2011-06-17 10:30:00,24.98,25.05,24.95,25.0,21100.0,24.98,25.05,24.95,25.0,21100.0
2011-06-17 11:00:00,25.0,25.05,24.97,25.05,43100.0,25.0,25.05,24.97,25.05,43100.0
2011-06-17 11:30:00,25.04,25.05,25.02,25.05,16900.0,25.04,25.05,25.02,25.05,16900.0
2011-06-17 12:00:00,25.05,25.06,25.01,25.03,53200.0,25.05,25.06,25.01,25.03,53200.0
2011-06-17 12:30:00,25.03,25.05,24.96,25.0,40300.0,25.03,25.05,24.96,25.0,40300.0
2011-06-17 13:00:00,25.01,25.02,24.96,24.99,43500.0,25.01,25.02,24.96,24.99,43500.0
2011-06-17 13:30:00,24.99,25.01,24.96,25.01,46600.0,24.99,25.01,24.96,25.01,46600.0
2011-06-17 14:00:00,25.01,25.07,24.99,25.07,46400.0,25.01,25.07,24.99,25.07,46400.0
2011-06-17 14:30:00,25.08,25.08,25.02,25.04,70200.0,25.08,25.08,25.02,25.04,70200.0
2011-06-17 15:00:00,25.04,25.05,24.95,24.99,68500.0,25.04,25.05,24.95,24.99,68500.0
2011-06-17 15:30:00,25.0,25.05,24.92,24.94,223700.0,25.0,25.05,24.92,24.94,223700.0
2011-06-20 09:30:00,24.82,25.19,24.82,25.15,63700.0,24.82,25.19,24.82,25.15,63700.0
2011-06-20 10:00:00,25.15,25.18,25.03,25.1,51500.0,25.15,25.18,25.03,25.1,51500.0
2011-06-20 10:30:00,25.11,25.13,25.03,25.04,30500.0,25.11,25.13,25.03,25.04,30500.0
2011-06-20 11:00:00,25.05,25.11,25.04,25.1,46100.0,25.05,25.11,25.04,25.1,46100.0
2011-06-20 11:30:00,25.11,25.13,25.05,25.12,53400.0,25.11,25.13,25.05,25.12,53400.0
2011-06-20 12:00:00,25.12,25.13,25.07,25.11,40300.0,25.12,25.13,25.07,25.11,40300.0
2011-06-20 12:30:00,25.11,25.12,25.07,25.07,42400.0,25.11,25.12,25.07,25.07,42400.0
2011-06-20 13:00:00,25.07,25.1,25.06,25.1,27900.0,25.07,25.1,25.06,25.1,27900.0
2011-06-20 13:30:00,25.09,25.1,25.05,25.05,25200.0,25.09,25.1,25.05,25.05,25200.0
2011-06-20 14:00:00,25.05,25.11,25.05,25.06,37400.0,25.05,25.11,25.05,25.06,37400.0
2011-06-20 14:30:00,25.07,25.1,25.05,25.09,54900.0,25.07,25.1,25.05,25.09,54900.0
2011-06-20 15:00:00,25.1,25.1,25.04,25.05,91400.0,25.1,25.1,25.04,25.05,91400.0
2011-06-20 15:30:00,25.05,25.09,25.03,25.09,108300.0,25.05,25.09,25.03,25.09,108300.0
2011-06-21 09:30:00,25.15,25.43,25.15,25.42,42000.0,25.15,25.43,25.15,25.42,42000.0
2011-06-21 10:00:00,25.42,25.56,25.42,25.53,51200.0,25.42,25.56,25.42,25.53,51200.0
2011-06-21 10:30:00,25.53,25.59,25.48,25.58,35200.0,25.53,25.59,25.48,25.58,35200.0
2011-06-21 11:00:00,25.58,25.6,25.51,25.52,45300.0,25.58,25.6,25.51,25.52,45300.0
2011-06-21 11:30:00,25.53,25.57,25.52,25.54,35600.0,25.53,25.57,25.52,25.54,35600.0
2011-06-21 12:00:00,25.54,25.55,25.45,25.46,32000.0,25.54,25.55,25.45,25.46,32000.0
2011-06-21 12:30:00,25.47,25.51,25.46,25.5,32100.0,25.47,25.51,25.46,25.5,32100.0
2011-06-21 13:00:00,25.5,25.5,25.45,25.49,52400.0,25.5,25.5,25.45,25.49,52400.0
2011-06-21 13:30:00,25.49,25.5,25.43,25.46,28000.0,25.49,25.5,25.43,25.46,28000.0
2011-06-21 14:00:00,25.46,25.5,25.46,25.49,22800.0,25.46,25.5,25.46,25.49,22800.0
2011-06-21 14:30:00,25.5,25.55,25.48,25.55,42400.0,25.5,25.55,25.48,25.55,42400.0
2011-06-21 15:00:00,25.55,25.56,25.51,25.55,49900.0,25.55,25.56,25.51,25.55,49900.0
2011-06-21 15:30:00,25.56,25.56,25.48,25.5,102900.0,25.56,25.56,25.48,25.5,102900.0
2011-06-22 09:30:00,25.37,25.61,25.37,25.61,35600.0,25.37,25.61,25.37,25.61,35600.0
2011-06-22 10:00:00,25.61,25.61,25.47,25.53,37100.0,25.61,25.61,25.47,25.53,37100.0
2011-06-22 10:30:00,25.53,25.6,25.5,25.59,32800.0,25.53,25.6,25.5,25.59,32800.0
2011-06-22 11:00:00,25.58,25.69,25.57,25.67,46500.0,25.58,25.69,25.57,25.67,46500.0
2011-06-22 11:30:00,25.68,25.68,25.65,25.67,35600.0,25.68,25.68,25.65,25.67,35600.0
2011-06-22 12:00:00,25.67,25.68,25.61,25.61,45000.0,25.67,25.68,25.61,25.61,45000.0
2011-06-22 12:30:00,25.61,25.7,25.61,25.69,60300.0,25.61,25.7,25.61,25.69,60300.0
2011-06-22 13:00:00,25.69,25.77,25.69,25.77,49000.0,25.69,25.77,25.69,25.77,49000.0
2011-06-22 13:30:00,25.77,25.82,25.77,25.8,55700.0,25.77,25.82,25.77,25.8,55700.0
2011-06-22 14:00:00,25.79,25.79,25.7,25.7,62300.0,25.79,25.79,25.7,25.7,62300.0
2011-06-22 14:30:00,25.69,25.7,25.55,25.57,51500.0,25.69,25.7,25.55,25.57,51500.0
2011-06-22 15:00:00,25.56,25.6,25.55,25.58,50900.0,25.56,25.6,25.55,25.58,50900.0
2011-06-22 15:30:00,25.59,25.6,25.49,25.55,155200.0,25.59,25.6,25.49,25.55,155200.0
2011-06-23 09:30:00,25.26,25.32,25.13,25.29,39900.0,25.26,25.32,25.13,25.29,39900.0
2011-06-23 10:00:00,25.26,25.39,25.24,25.35,61000.0,25.26,25.39,25.24,25.35,61000.0
2011-06-23 10:30:00,25.35,25.37,25.2,25.28,59800.0,25.35,25.37,25.2,25.28,59800.0
2011-06-23 11:00:00,25.28,25.32,25.23,25.31,49200.0,25.28,25.32,25.23,25.31,49200.0
2011-06-23 11:30:00,25.31,25.33,25.31,25.33,16900.0,25.31,25.33,25.31,25.33,16900.0
2011-06-23 12:00:00,25.33,25.42,25.32,25.32,29400.0,25.33,25.42,25.32,25.32,29400.0
2011-06-23 12:30:00,25.32,25.44,25.32,25.43,25000.0,25.32,25.44,25.32,25.43,25000.0
2011-06-23 13:00:00,25.44,25.53,25.44,25.46,30200.0,25.44,25.53,25.44,25.46,30200.0
2011-06-23 13:30:00,25.47,25.54,25.47,25.5,27500.0,25.47,25.54,25.47,25.5,27500.0
2011-06-23 14:00:00,25.51,25.51,25.43,25.48,41800.0,25.51,25.51,25.43,25.48,41800.0
2011-06-23 14:30:00,25.48,25.6,25.37,25.6,48500.0,25.48,25.6,25.37,25.6,48500.0
2011-06-23 15:00:00,25.6,25.67,25.5,25.57,127000.0,25.6,25.67,25.5,25.57,127000.0
2011-06-23 15:30:00,25.57,25.61,25.49,25.58,176200.0,25.57,25.61,25.49,25.58,176200.0
2011-06-24 09:30:00,25.58,25.63,25.46,25.52,60700.0,25.58,25.63,25.46,25.52,60700.0
2011-06-24 10:00:00,25.52,25.54,25.38,25.45,68900.0,25.52,25.54,25.38,25.45,68900.0
2011-06-24 10:30:00,25.44,25.51,25.4,25.49,56700.0,25.44,25.51,25.4,25.49,56700.0
2011-06-24 11:00:00,25.49,25.52,25.41,25.51,39400.0,25.49,25.52,25.41,25.51,39400.0
2011-06-24 11:30:00,25.52,25.52,25.44,25.44,25300.0,25.52,25.52,25.44,25.44,25300.0
2011-06-24 12:00:00,25.44,25.49,25.38,25.39,38100.0,25.44,25.49,25.38,25.39,38100.0
2011-06-24 12:30:00,25.4,25.4,25.3,25.38,40000.0,25.4,25.4,25.3,25.38,40000.0
2011-06-24 13:00:00,25.38,25.42,25.33,25.42,37200.0,25.38,25.42,25.33,25.42,37200.0
2011-06-24 13:30:00,25.42,25.49,25.4,25.47,38000.0,25.42,25.49,25.4,25.47,38000.0
2011-06-24 14:00:00,25.47,25.47,25.41,25.44,31000.0,25.47,25.47,25.41,25.44,31000.0
2011-06-24 14:30:00,25.45,25.45,25.35,25.37,36600.0,25.45,25.45,25.35,25.37,36600.0
2011-06-24 15:00:00,25.37,25.38,25.33,25.34,34800.0,25.37,25.38,25.33,25.34,34800.0
2011-06-24 15:30:00,25.34,25.43,25.32,25.33,103300.0,25.34,25.43,25.32,25.33,103300.0
2011-06-27 09:30:00,25.26,25.44,25.26,25.41,42800.0,25.26,25.44,25.26,25.41,42800.0
2011-06-27 10:00:00,25.4,25.57,25.39,25.57,36800.0,25.4,25.57,25.39,25.57,36800.0
2011-06-27 10:30:00,25.58,25.6,25.53,25.53,29600.0,25.58,25.6,25.53,25.53,29600.0
2011-06-27 11:00:00,25.53,25.55,25.5,25.55,22800.0,25.53,25.55,25.5,25.55,22800.0
2011-06-27 11:30:00,25.54,25.6,25.53,25.56,34700.0,25.54,25.6,25.53,25.56,34700.0
2011-06-27 12:00:00,25.57,25.59,25.56,25.58,12500.0,25.57,25.59,25.56,25.58,12500.0
2011-06-27 12:30:00,25.59,25.6,25.58,25.59,17700.0,25.59,25.6,25.58,25.59,17700.0
2011-06-27 13:00:00,25.58,25.6,25.52,25.54,23100.0,25.58,25.6,25.52,25.54,23100.0
2011-06-27 13:30:00,25.54,25.55,25.51,25.51,23800.0,25.54,25.55,25.51,25.51,23800.0
2011-06-27 14:00:00,25.52,25.6,25.52,25.57,43300.0,25.52,25.6,25.52,25.57,43300.0
2011-06-27 14:30:00,25.58,25.58,25.53,25.53,24900.0,25.58,25.58,25.53,25.53,24900.0
2011-06-27 15:00:00,25.54,25.57,25.5,25.53,58700.0,25.54,25.57,25.5,25.53,58700.0
2011-06-27 15:30:00,25.54,25.54,25.42,25.42,210900.0,25.54,25.54,25.42,25.42,210900.0
2011-06-28 09:30:00,25.47,25.64,25.38,25.61,40400.0,25.47,25.64,25.38,25.61,40400.0
2011-06-28 10:00:00,25.61,25.66,25.58,25.62,29200.0,25.61,25.66,25.58,25.62,29200.0
2011-06-28 10:30:00,25.63,25.68,25.59,25.6,36300.0,25.63,25.68,25.59,25.6,36300.0
2011-06-28 11:00:00,25.59,25.6,25.53,25.54,33000.0,25.59,25.6,25.53,25.54,33000.0
2011-06-28 11:30:00,25.54,25.55,25.51,25.52,27400.0,25.54,25.55,25.51,25.52,27400.0
2011-06-28 12:00:00,25.52,25.57,25.52,25.56,15700.0,25.52,25.57,25.52,25.56,15700.0
2011-06-28 12:30:00,25.57,25.6,25.56,25.58,20200.0,25.57,25.6,25.56,25.58,20200.0
2011-06-28 13:00:00,25.58,25.59,25.54,25.54,24000.0,25.58,25.59,25.54,25.54,24000.0
2011-06-28 13:30:00,25.54,25.58,25.51,25.55,23600.0,25.54,25.58,25.51,25.55,23600.0
2011-06-28 14:00:00,25.55,25.6,25.55,25.58,25200.0,25.55,25.6,25.55,25.58,25200.0
2011-06-28 14:30:00,25.59,25.6,25.55,25.56,28400.0,25.59,25.6,25.55,25.56,28400.0
2011-06-28 15:00:00,25.56,25.57,25.53,25.54,54700.0,25.56,25.57,25.53,25.54,54700.0
2011-06-28 15:30:00,25.54,25.62,25.53,25.62,105100.0,25.54,25.62,25.53,25.62,105100.0
2011-06-29 09:30:00,25.66,25.7,25.45,25.46,82700.0,25.66,25.7,25.45,25.46,82700.0
2011-06-29 10:00:00,25.49,25.61,25.43,25.6,61000.0,25.49,25.61,25.43,25.6,61000.0
2011-06-29 10:30:00,25.62,25.68,25.61,25.67,40200.0,25.62,25.68,25.61,25.67,40200.0
2011-06-29 11:00:00,25.67,25.69,25.59,25.61,48200.0,25.67,25.69,25.59,25.61,48200.0
2011-06-29 11:30:00,25.62,25.67,25.6,25.67,20900.0,25.62,25.67,25.6,25.67,20900.0
2011-06-29 12:00:00,25.66,25.71,25.64,25.7,17700.0,25.66,25.71,25.64,25.7,17700.0
2011-06-29 12:30:00,25.69,25.71,25.68,25.7,15300.0,25.69,25.71,25.68,25.7,15300.0
2011-06-29 13:00:00,25.7,25.73,25.63,25.63,36300.0,25.7,25.73,25.63,25.63,36300.0
2011-06-29 13:30:00,25.63,25.65,25.63,25.64,18600.0,25.63,25.65,25.63,25.64,18600.0
2011-06-29 14:00:00,25.63,25.65,25.54,25.57,42500.0,25.63,25.65,25.54,25.57,42500.0
2011-06-29 14:30:00,25.57,25.62,25.56,25.62,35500.0,25.57,25.62,25.56,25.62,35500.0
2011-06-29 15:00:00,25.62,25.69,25.59,25.67,55200.0,25.62,25.69,25.59,25.67,55200.0
2011-06-29 15:30:00,25.67,25.71,25.66,25.68,107000.0,25.67,25.71,25.66,25.68,107000.0
2011-06-30 09:30:00,25.88,26.12,25.6,25.83,61100.0,25.88,26.12,25.6,25.83,61100.0
2011-06-30 10:00:00,25.84,25.91,25.83,25.89,37800.0,25.84,25.91,25.83,25.89,37800.0
2011-06-30 10:30:00,25.9,25.9,25.76,25.86,33500.0,25.9,25.9,25.76,25.86,33500.0
2011-06-30 11:00:00,25.86,25.93,25.86,25.9,17100.0,25.86,25.93,25.86,25.9,17100.0
2011-06-30 11:30:00,25.91,26.0,25.91,25.98,22400.0,25.91,26.0,25.91,25.98,22400.0
2011-06-30 12:00:00,25.98,25.98,25.92,25.94,20700.0,25.98,25.98,25.92,25.94,20700.0
2011-06-30 12:30:00,25.93,25.94,25.86,25.86,18300.0,25.93,25.94,25.86,25.86,18300.0
2011-06-30 13:00:00,25.86,25.87,25.79,25.8,34500.0,25.86,25.87,25.79,25.8,34500.0
2011-06-30 13:30:00,25.8,25.87,25.8,25.87,13400.0,25.8,25.87,25.8,25.87,13400.0
2011-06-30 14:00:00,25.87,25.91,25.86,25.86,31400.0,25.87,25.91,25.86,25.86,31400.0
2011-06-30 14:30:00,25.86,25.87,25.8,25.81,55300.0,25.86,25.87,25.8,25.81,55300.0
2011-06-30 15:00:00,25.81,25.81,25.77,25.79,41500.0,25.81,25.81,25.77,25.79,41500.0
2011-06-30 15:30:00,25.79,25.81,25.71,25.71,231100.0,25.79,25.81,25.71,25.71,231100.0
2011-07-01 09:30:00,25.78,25.86,25.64,25.8,49700.0,25.78,25.86,25.64,25.8,49700.0
2011-07-01 10:00:00,25.82,25.97,25.82,25.94,67300.0,25.82,25.97,25.82,25.94,67300.0
2011-07-01 10:30:00,25.94,26.03,25.94,26.01,36600.0,25.94,26.03,25.94,26.01,36600.0
2011-07-01 11:00:00,26.02,26.03,25.97,26.01,86500.0,26.02,26.03,25.97,26.01,86500.0
2011-07-01 11:30:00,26.01,26.02,25.98,25.98,44900.0,26.01,26.02,25.98,25.98,44900.0
2011-07-01 12:00:00,25.99,26.0,25.91,25.92,77800.0,25.99,26.0,25.91,25.92,77800.0
2011-07-01 12:30:00,25.92,25.94,25.9,25.92,36600.0,25.92,25.94,25.9,25.92,36600.0
2011-07-01 13:00:00,25.92,25.95,25.9,25.93,41400.0,25.92,25.95,25.9,25.93,41400.0
2011-07-01 13:30:00,25.93,25.93,25.89,25.92,38400.0,25.93,25.93,25.89,25.92,38400.0
2011-07-01 14:00:00,25.91,25.92,25.87,25.89,34700.0,25.91,25.92,25.87,25.89,34700.0
2011-07-01 14:30:00,25.89,25.93,25.89,25.92,23300.0,25.89,25.93,25.89,25.92,23300.0
2011-07-01 15:00:00,25.93,25.96,25.92,25.94,34100.0,25.93,25.96,25.92,25.94,34100.0
2011-07-01 15:30:00,25.94,25.98,25.92,25.95,115200.0,25.94,25.98,25.92,25.95,115200.0
2011-07-05 09:30:00,25.91,25.98,25.87,25.88,22800.0,25.91,25.98,25.87,25.88,22800.0
2011-07-05 10:00:00,25.89,25.89,25.71,25.77,35500.0,25.89,25.89,25.71,25.77,35500.0
2011-07-05 10:30:00,25.76,25.89,25.76,25.81,18900.0,25.76,25.89,25.76,25.81,18900.0
2011-07-05 11:00:00,25.81,25.87,25.8,25.85,15900.0,25.81,25.87,25.8,25.85,15900.0
2011-07-05 11:30:00,25.85,25.95,25.85,25.95,18500.0,25.85,25.95,25.85,25.95,18500.0
2011-07-05 12:00:00,25.95,25.97,25.94,25.97,30800.0,25.95,25.97,25.94,25.97,30800.0
2011-07-05 12:30:00,25.97,25.98,25.93,25.95,29600.0,25.97,25.98,25.93,25.95,29600.0
2011-07-05 13:00:00,25.95,25.97,25.93,25.97,22000.0,25.95,25.97,25.93,25.97,22000.0
2011-07-05 13:30:00,25.96,26.0,25.96,25.99,24700.0,25.96,26.0,25.96,25.99,24700.0
2011-07-05 14:00:00,25.99,25.99,25.92,25.95,81400.0,25.99,25.99,25.92,25.95,81400.0
2011-07-05 14:30:00,25.94,25.95,25.91,25.95,32200.0,25.94,25.95,25.91,25.95,32200.0
2011-07-05 15:00:00,25.95,25.95,25.91,25.93,39700.0,25.95,25.95,25.91,25.93,39700.0
2011-07-05 15:30:00,25.93,25.93,25.88,25.9,98600.0,25.93,25.93,25.88,25.9,98600.0
2011-07-06 09:30:00,25.81,26.03,25.8,25.9,70000.0,25.81,26.03,25.8,25.9,70000.0
2011-07-06 10:00:00,25.9,25.95,25.79,25.85,64000.0,25.9,25.95,25.79,25.85,64000.0
2011-07-06 10:30:00,25.87,25.95,25.84,25.95,32800.0,25.87,25.95,25.84,25.95,32800.0
2011-07-06 11:00:00,25.94,25.97,25.91,25.94,40700.0,25.94,25.97,25.91,25.94,40700.0
2011-07-06 11:30:00,25.94,26.03,25.93,26.03,33700.0,25.94,26.03,25.93,26.03,33700.0
2011-07-06 12:00:00,26.02,26.03,25.99,26.03,26700.0,26.02,26.03,25.99,26.03,26700.0
2011-07-06 12:30:00,26.02,26.13,26.01,26.13,42900.0,26.02,26.13,26.01,26.13,42900.0
2011-07-06 13:00:00,26.13,26.14,26.1,26.1,29200.0,26.13,26.14,26.1,26.1,29200.0
2011-07-06 13:30:00,26.11,26.11,26.03,26.07,40600.0,26.11,26.11,26.03,26.07,40600.0
2011-07-06 14:00:00,26.07,26.08,25.96,25.98,35800.0,26.07,26.08,25.96,25.98,35800.0
2011-07-06 14:30:00,25.97,25.99,25.94,25.94,51600.0,25.97,25.99,25.94,25.94,51600.0
2011-07-06 15:00:00,25.94,25.95,25.9,25.95,47400.0,25.94,25.95,25.9,25.95,47400.0
2011-07-06 15:30:00,25.95,25.95,25.84,25.87,194100.0,25.95,25.95,25.84,25.87,194100.0
2011-07-07 09:30:00,25.95,26.02,25.93,25.95,78500.0,25.95,26.02,25.93,25.95,78500.0
2011-07-07 10:00:00,25.96,25.99,25.89,25.92,44000.0,25.96,25.99,25.89,25.92,44000.0
2011-07-07 10:30:00,25.93,26.03,25.93,26.03,58000.0,25.93,26.03,25.93,26.03,58000.0
2011-07-07 11:00:00,26.02,26.11,26.02,26.09,59800.0,26.02,26.11,26.02,26.09,59800.0
2011-07-07 11:30:00,26.09,26.1,26.08,26.09,20400.0,26.09,26.1,26.08,26.09,20400.0
2011-07-07 12:00:00,26.1,26.14,26.09,26.13,20800.0,26.1,26.14,26.09,26.13,20800.0
2011-07-07 12:30:00,26.13,26.17,26.13,26.17,24600.0,26.13,26.17,26.13,26.17,24600.0
2011-07-07 13:00:00,26.16,26.18,26.15,26.18,36300.0,26.16,26.18,26.15,26.18,36300.0
2011-07-07 13:30:00,26.17,26.22,26.17,26.21,41100.0,26.17,26.22,26.17,26.21,41100.0
2011-07-07 14:00:00,26.21,26.24,26.19,26.24,33500.0,26.21,26.24,26.19,26.24,33500.0
2011-07-07 14:30:00,26.24,26.27,26.23,26.25,67600.0,26.24,26.27,26.23,26.25,67600.0
2011-07-07 15:00:00,26.26,26.28,26.25,26.28,82000.0,26.26,26.28,26.25,26.28,82000.0
2011-07-07 15:30:00,26.28,26.29,26.15,26.18,196900.0,26.28,26.29,26.15,26.18,196900.0
2011-07-08 09:30:00,25.87,26.1,25.87,26.03,39700.0,25.87,26.1,25.87,26.03,39700.0
2011-07-08 10:00:00,26.02,26.02,25.88,25.9,39200.0,26.02,26.02,25.88,25.9,39200.0
2011-07-08 10:30:00,25.89,25.9,25.81,25.85,30400.0,25.89,25.9,25.81,25.85,30400.0
2011-07-08 11:00:00,25.85,25.86,25.78,25.82,26700.0,25.85,25.86,25.78,25.82,26700.0
2011-07-08 11:30:00,25.82,25.9,25.81,25.84,54800.0,25.82,25.9,25.81,25.84,54800.0
2011-07-08 12:00:00,25.84,25.86,25.83,25.85,17500.0,25.84,25.86,25.83,25.85,17500.0
2011-07-08 12:30:00,25.85,25.92,25.85,25.9,25000.0,25.85,25.92,25.85,25.9,25000.0
2011-07-08 13:00:00,25.9,25.96,25.89,25.96,27400.0,25.9,25.96,25.89,25.96,27400.0
2011-07-08 13:30:00,25.96,25.99,25.95,25.97,28200.0,25.96,25.99,25.95,25.97,28200.0
2011-07-08 14:00:00,25.97,25.97,25.89,25.91,35700.0,25.97,25.97,25.89,25.91,35700.0
2011-07-08 14:30:00,25.91,25.98,25.91,25.98,28900.0,25.91,25.98,25.91,25.98,28900.0
2011-07-08 15:00:00,25.97,26.0,25.96,25.98,29100.0,25.97,26.0,25.96,25.98,29100.0
2011-07-08 15:30:00,25.99,26.04,25.99,26.03,85300.0,25.99,26.04,25.99,26.03,85300.0
2011-07-11 09:30:00,25.75,25.92,25.75,25.88,31400.0,25.75,25.92,25.75,25.88,31400.0
2011-07-11 10:00:00,25.86,25.86,25.63,25.63,43500.0,25.86,25.86,25.63,25.63,43500.0
2011-07-11 10:30:00,25.65,25.67,25.56,25.57,26800.0,25.65,25.67,25.56,25.57,26800.0
2011-07-11 11:00:00,25.56,25.66,25.5,25.64,22000.0,25.56,25.66,25.5,25.64,22000.0
2011-07-11 11:30:00,25.64,25.66,25.61,25.63,17500.0,25.64,25.66,25.61,25.63,17500.0
2011-07-11 12:00:00,25.61,25.62,25.57,25.61,13000.0,25.61,25.62,25.57,25.61,13000.0
2011-07-11 12:30:00,25.61,25.61,25.57,25.61,11900.0,25.61,25.61,25.57,25.61,11900.0
2011-07-11 13:00:00,25.61,25.61,25.55,25.55,11900.0,25.61,25.61,25.55,25.55,11900.0
2011-07-11 13:30:00,25.56,25.62,25.54,25.62,11800.0,25.56,25.62,25.54,25.62,11800.0
2011-07-11 14:00:00,25.61,25.62,25.53,25.55,30100.0,25.61,25.62,25.53,25.55,30100.0
2011-07-11 14:30:00,25.54,25.54,25.48,25.51,25500.0,25.54,25.54,25.48,25.51,25500.0
2011-07-11 15:00:00,25.52,25.52,25.48,25.51,31000.0,25.52,25.52,25.48,25.51,31000.0
2011-07-11 15:30:00,25.53,25.56,25.5,25.54,73600.0,25.53,25.56,25.5,25.54,73600.0
2011-07-12 09:30:00,25.49,25.49,25.2,25.27,33100.0,25.49,25.49,25.2,25.27,33100.0
2011-07-12 10:00:00,25.27,25.39,25.26,25.29,26100.0,25.27,25.39,25.26,25.29,26100.0
2011-07-12 10:30:00,25.3,25.34,25.19,25.22,18000.0,25.3,25.34,25.19,25.22,18000.0
2011-07-12 11:00:00,25.22,25.32,25.21,25.29,20000.0,25.22,25.32,25.21,25.29,20000.0
2011-07-12 11:30:00,25.29,25.34,25.26,25.32,23400.0,25.29,25.34,25.26,25.32,23400.0
2011-07-12 12:00:00,25.32,25.37,25.28,25.28,14000.0,25.32,25.37,25.28,25.28,14000.0
2011-07-12 12:30:00,25.27,25.3,25.25,25.27,10600.0,25.27,25.3,25.25,25.27,10600.0
2011-07-12 13:00:00,25.27,25.33,25.26,25.3,36700.0,25.27,25.33,25.26,25.3,36700.0
2011-07-12 13:30:00,25.3,25.31,25.28,25.31,15700.0,25.3,25.31,25.28,25.31,15700.0
2011-07-12 14:00:00,25.31,25.43,25.31,25.42,49800.0,25.31,25.43,25.31,25.42,49800.0
2011-07-12 14:30:00,25.42,25.45,25.35,25.45,92400.0,25.42,25.45,25.35,25.45,92400.0
2011-07-12 15:00:00,25.45,25.47,25.37,25.38,52800.0,25.45,25.47,25.37,25.38,52800.0
2011-07-12 15:30:00,25.38,25.7,25.29,25.36,189600.0,25.38,25.7,25.29,25.36,189600.0
2011-07-13 09:30:00,25.44,25.52,25.4,25.49,47500.0,25.44,25.52,25.4,25.49,47500.0
2011-07-13 10:00:00,25.49,25.64,25.46,25.61,49600.0,25.49,25.64,25.46,25.61,49600.0
2011-07-13 10:30:00,25.62,25.67,25.62,25.64,50500.0,25.62,25.67,25.62,25.64,50500.0
2011-07-13 11:00:00,25.63,25.64,25.55,25.57,32300.0,25.63,25.64,25.55,25.57,32300.0
2011-07-13 11:30:00,25.57,25.58,25.54,25.54,23900.0,25.57,25.58,25.54,25.54,23900.0
2011-07-13 12:00:00,25.54,25.54,25.5,25.53,11800.0,25.54,25.54,25.5,25.53,11800.0
2011-07-13 12:30:00,25.53,25.53,25.48,25.49,27900.0,25.53,25.53,25.48,25.49,27900.0
2011-07-13 13:00:00,25.48,25.48,25.43,25.43,18100.0,25.48,25.48,25.43,25.43,18100.0
2011-07-13 13:30:00,25.43,25.44,25.37,25.37,20800.0,25.43,25.44,25.37,25.37,20800.0
2011-07-13 14:00:00,25.37,25.38,25.31,25.32,58100.0,25.37,25.38,25.31,25.32,58100.0
2011-07-13 14:30:00,25.33,25.36,25.3,25.35,49100.0,25.33,25.36,25.3,25.35,49100.0
2011-07-13 15:00:00,25.35,25.36,25.22,25.26,74000.0,25.35,25.36,25.22,25.26,74000.0
2011-07-13 15:30:00,25.26,25.26,25.17,25.18,109800.0,25.26,25.26,25.17,25.18,109800.0
2011-07-14 09:30:00,25.24,25.29,25.05,25.28,24500.0,25.24,25.29,25.05,25.28,24500.0
2011-07-14 10:00:00,25.29,25.41,25.18,25.22,47800.0,25.29,25.41,25.18,25.22,47800.0
2011-07-14 10:30:00,25.22,25.23,24.96,24.98,70400.0,25.22,25.23,24.96,24.98,70400.0
2011-07-14 11:00:00,24.97,25.01,24.94,24.99,35600.0,24.97,25.01,24.94,24.99,35600.0
2011-07-14 11:30:00,24.99,25.0,24.92,24.96,28200.0,24.99,25.0,24.92,24.96,28200.0
2011-07-14 12:00:00,24.96,24.99,24.82,24.84,32000.0,24.96,24.99,24.82,24.84,32000.0
2011-07-14 12:30:00,24.83,24.93,24.75,24.75,36000.0,24.83,24.93,24.75,24.75,36000.0
2011-07-14 13:00:00,24.76,24.78,24.65,24.7,37900.0,24.76,24.78,24.65,24.7,37900.0
2011-07-14 13:30:00,24.7,24.82,24.63,24.68,91100.0,24.7,24.82,24.63,24.68,91100.0
2011-07-14 14:00:00,24.69,24.71,24.51,24.55,105800.0,24.69,24.71,24.51,24.55,105800.0
2011-07-14 14:30:00,24.55,24.58,24.51,24.55,54200.0,24.55,24.58,24.51,24.55,54200.0
2011-07-14 15:00:00,24.55,24.65,24.51,24.62,56200.0,24.55,24.65,24.51,24.62,56200.0
2011-07-14 15:30:00,24.61,24.69,24.58,24.6,114300.0,24.61,24.69,24.58,24.6,114300.0
2011-07-15 09:30:00,24.71,24.71,24.41,24.48,46900.0,24.71,24.71,24.41,24.48,46900.0
2011-07-15 10:00:00,24.5,24.58,24.31,24.37,61000.0,24.5,24.58,24.31,24.37,61000.0
2011-07-15 10:30:00,24.38,24.54,24.36,24.47,40300.0,24.38,24.54,24.36,24.47,40300.0
2011-07-15 11:00:00,24.46,24.52,24.41,24.51,39600.0,24.46,24.52,24.41,24.51,39600.0
2011-07-15 11:30:00,24.51,24.52,24.37,24.38,48700.0,24.51,24.52,24.37,24.38,48700.0
2011-07-15 12:00:00,24.38,24.48,24.38,24.39,52800.0,24.38,24.48,24.38,24.39,52800.0
2011-07-15 12:30:00,24.4,24.43,24.34,24.38,49000.0,24.4,24.43,24.34,24.38,49000.0
2011-07-15 13:00:00,24.39,24.43,24.36,24.42,37600.0,24.39,24.43,24.36,24.42,37600.0
2011-07-15 13:30:00,24.42,24.42,24.33,24.34,47000.0,24.42,24.42,24.33,24.34,47000.0
2011-07-15 14:00:00,24.34,24.4,24.34,24.34,50500.0,24.34,24.4,24.34,24.34,50500.0
2011-07-15 14:30:00,24.34,24.43,24.34,24.39,30600.0,24.34,24.43,24.34,24.39,30600.0
2011-07-15 15:00:00,24.4,24.53,24.39,24.53,34800.0,24.4,24.53,24.39,24.53,34800.0
2011-07-15 15:30:00,24.53,24.59,24.51,24.55,80200.0,24.53,24.59,24.51,24.55,80200.0
2011-07-18 09:30:00,24.42,24.42,24.15,24.15,40000.0,24.42,24.42,24.15,24.15,40000.0
2011-07-18 10:00:00,24.19,24.21,24.06,24.12,26500.0,24.19,24.21,24.06,24.12,26500.0
2011-07-18 10:30:00,24.11,24.18,24.06,24.1,37300.0,24.11,24.18,24.06,24.1,37300.0
2011-07-18 11:00:00,24.09,24.21,24.06,24.2,36800.0,24.09,24.21,24.06,24.2,36800.0
2011-07-18 11:30:00,24.18,24.2,24.05,24.08,45600.0,24.18,24.2,24.05,24.08,45600.0
2011-07-18 12:00:00,24.08,24.15,24.05,24.15,36800.0,24.08,24.15,24.05,24.15,36800.0
2011-07-18 12:30:00,24.15,24.18,24.13,24.18,20900.0,24.15,24.18,24.13,24.18,20900.0
2011-07-18 13:00:00,24.18,24.18,24.11,24.15,26700.0,24.18,24.18,24.11,24.15,26700.0
2011-07-18 13:30:00,24.16,24.23,24.15,24.22,23700.0,24.16,24.23,24.15,24.22,23700.0
2011-07-18 14:00:00,24.23,24.23,24.19,24.21,22700.0,24.23,24.23,24.19,24.21,22700.0
2011-07-18 14:30:00,24.2,24.29,24.16,24.29,41900.0,24.2,24.29,24.16,24.29,41900.0
2011-07-18 15:00:00,24.29,24.33,24.21,24.23,55600.0,24.29,24.33,24.21,24.23,55600.0
2011-07-18 15:30:00,24.23,24.25,24.14,24.15,126000.0,24.23,24.25,24.14,24.15,126000.0
2011-07-19 09:30:00,24.37,24.77,24.33,24.7,81200.0,24.37,24.77,24.33,24.7,81200.0
2011-07-19 10:00:00,24.7,24.74,24.68,24.72,35000.0,24.7,24.74,24.68,24.72,35000.0
2011-07-19 10:30:00,24.72,24.73,24.66,24.7,26800.0,24.72,24.73,24.66,24.7,26800.0
2011-07-19 11:00:00,24.7,24.71,24.62,24.64,38200.0,24.7,24.71,24.62,24.64,38200.0
2011-07-19 11:30:00,24.64,24.64,24.52,24.56,44600.0,24.64,24.64,24.52,24.56,44600.0
2011-07-19 12:00:00,24.57,24.6,24.52,24.54,28700.0,24.57,24.6,24.52,24.54,28700.0
2011-07-19 12:30:00,24.53,24.6,24.51,24.58,32600.0,24.53,24.6,24.51,24.58,32600.0
2011-07-19 13:00:00,24.58,24.58,24.51,24.57,22400.0,24.58,24.58,24.51,24.57,22400.0
2011-07-19 13:30:00,24.58,24.68,24.53,24.66,53400.0,24.58,24.68,24.53,24.66,53400.0
2011-07-19 14:00:00,24.66,24.69,24.64,24.68,22600.0,24.66,24.69,24.64,24.68,22600.0
2011-07-19 14:30:00,24.68,24.76,24.65,24.75,41000.0,24.68,24.76,24.65,24.75,41000.0
2011-07-19 15:00:00,24.76,24.78,24.73,24.73,39900.0,24.76,24.78,24.73,24.73,39900.0
2011-07-19 15:30:00,24.73,24.73,24.64,24.68,102300.0,24.73,24.73,24.64,24.68,102300.0
2011-07-20 09:30:00,24.7,24.7,24.37,24.39,32500.0,24.7,24.7,24.37,24.39,32500.0
2011-07-20 10:00:00,24.38,24.44,24.3,24.33,37900.0,24.38,24.44,24.3,24.33,37900.0
2011-07-20 10:30:00,24.32,24.42,24.32,24.37,23600.0,24.32,24.42,24.32,24.37,23600.0
2011-07-20 11:00:00,24.37,24.43,24.36,24.39,33900.0,24.37,24.43,24.36,24.39,33900.0
2011-07-20 11:30:00,24.38,24.4,24.35,24.36,36000.0,24.38,24.4,24.35,24.36,36000.0
2011-07-20 12:00:00,24.36,24.39,24.33,24.35,23500.0,24.36,24.39,24.33,24.35,23500.0
2011-07-20 12:30:00,24.35,24.35,24.31,24.32,11400.0,24.35,24.35,24.31,24.32,11400.0
2011-07-20 13:00:00,24.32,24.37,24.31,24.37,13600.0,24.32,24.37,24.31,24.37,13600.0
2011-07-20 13:30:00,24.38,24.41,24.37,24.38,19800.0,24.38,24.41,24.37,24.38,19800.0
2011-07-20 14:00:00,24.38,24.39,24.36,24.38,15300.0,24.38,24.39,24.36,24.38,15300.0
2011-07-20 14:30:00,24.38,24.38,24.31,24.33,31000.0,24.38,24.38,24.31,24.33,31000.0
2011-07-20 15:00:00,24.34,24.36,24.3,24.3,29300.0,24.34,24.36,24.3,24.3,29300.0
2011-07-20 15:30:00,24.3,24.36,24.3,24.33,87500.0,24.3,24.36,24.3,24.33,87500.0
2011-07-21 09:30:00,24.46,24.46,24.26,24.4,17700.0,24.46,24.46,24.26,24.4,17700.0
2011-07-21 10:00:00,24.39,24.63,24.35,24.63,22400.0,24.39,24.63,24.35,24.63,22400.0
2011-07-21 10:30:00,24.64,24.66,24.57,24.59,40500.0,24.64,24.66,24.57,24.59,40500.0
2011-07-21 11:00:00,24.58,24.58,24.44,24.46,29900.0,24.58,24.58,24.44,24.46,29900.0
2011-07-21 11:30:00,24.44,24.47,24.37,24.4,29200.0,24.44,24.47,24.37,24.4,29200.0
2011-07-21 12:00:00,24.41,24.5,24.4,24.49,33500.0,24.41,24.5,24.4,24.49,33500.0
2011-07-21 12:30:00,24.49,24.62,24.48,24.56,71000.0,24.49,24.62,24.48,24.56,71000.0
2011-07-21 13:00:00,24.56,24.61,24.53,24.61,26800.0,24.56,24.61,24.53,24.61,26800.0
2011-07-21 13:30:00,24.61,24.62,24.57,24.62,29800.0,24.61,24.62,24.57,24.62,29800.0
2011-07-21 14:00:00,24.62,24.64,24.61,24.62,32500.0,24.62,24.64,24.61,24.62,32500.0
2011-07-21 14:30:00,24.61,24.73,24.61,24.73,95800.0,24.61,24.73,24.61,24.73,95800.0
2011-07-21 15:00:00,24.72,24.75,24.68,24.73,109200.0,24.72,24.75,24.68,24.73,109200.0
2011-07-21 15:30:00,24.73,24.75,24.67,24.69,200200.0,24.73,24.75,24.67,24.69,200200.0
2011-07-22 09:30:00,24.75,24.99,24.71,24.94,75500.0,24.75,24.99,24.71,24.94,75500.0
2011-07-22 10:00:00,24.94,24.97,24.78,24.84,70100.0,24.94,24.97,24.78,24.84,70100.0
2011-07-22 10:30:00,24.84,24.86,24.79,24.84,51100.0,24.84,24.86,24.79,24.84,51100.0
2011-07-22 11:00:00,24.84,24.85,24.73,24.73,40100.0,24.84,24.85,24.73,24.73,40100.0
2011-07-22 11:30:00,24.73,24.85,24.73,24.82,57400.0,24.73,24.85,24.73,24.82,57400.0
2011-07-22 12:00:00,24.82,24.88,24.79,24.84,54000.0,24.82,24.88,24.79,24.84,54000.0
2011-07-22 12:30:00,24.84,24.86,24.8,24.86,23100.0,24.84,24.86,24.8,24.86,23100.0
2011-07-22 13:00:00,24.87,24.87,24.81,24.83,39400.0,24.87,24.87,24.81,24.83,39400.0
2011-07-22 13:30:00,24.83,24.84,24.81,24.82,15900.0,24.83,24.84,24.81,24.82,15900.0
2011-07-22 14:00:00,24.82,24.9,24.78,24.9,54300.0,24.82,24.9,24.78,24.9,54300.0
2011-07-22 14:30:00,24.89,24.96,24.87,24.87,66800.0,24.89,24.96,24.87,24.87,66800.0
2011-07-22 15:00:00,24.87,24.89,24.83,24.85,44000.0,24.87,24.89,24.83,24.85,44000.0
2011-07-22 15:30:00,24.85,24.91,24.84,24.9,107700.0,24.85,24.91,24.84,24.9,107700.0
2011-07-25 09:30:00,24.63,24.79,24.6,24.79,24600.0,24.63,24.79,24.6,24.79,24600.0
2011-07-25 10:00:00,24.8,24.91,24.78,24.9,24400.0,24.8,24.91,24.78,24.9,24400.0
2011-07-25 10:30:00,24.9,24.95,24.87,24.93,31700.0,24.9,24.95,24.87,24.93,31700.0
2011-07-25 11:00:00,24.91,24.94,24.86,24.91,41400.0,24.91,24.94,24.86,24.91,41400.0
2011-07-25 11:30:00,24.92,24.94,24.88,24.9,32800.0,24.92,24.94,24.88,24.9,32800.0
2011-07-25 12:00:00,24.9,24.93,24.89,24.92,13700.0,24.9,24.93,24.89,24.92,13700.0
2011-07-25 12:30:00,24.91,24.92,24.85,24.89,23300.0,24.91,24.92,24.85,24.89,23300.0
2011-07-25 13:00:00,24.89,24.9,24.86,24.86,14900.0,24.89,24.9,24.86,24.86,14900.0
2011-07-25 13:30:00,24.86,24.86,24.78,24.79,21700.0,24.86,24.86,24.78,24.79,21700.0
2011-07-25 14:00:00,24.79,24.83,24.79,24.8,13500.0,24.79,24.83,24.79,24.8,13500.0
2011-07-25 14:30:00,24.8,24.8,24.73,24.76,25800.0,24.8,24.8,24.73,24.76,25800.0
2011-07-25 15:00:00,24.76,24.77,24.67,24.7,45400.0,24.76,24.77,24.67,24.7,45400.0
2011-07-25 15:30:00,24.69,24.75,24.67,24.67,80400.0,24.69,24.75,24.67,24.67,80400.0
2011-07-26 09:30:00,24.67,24.73,24.42,24.57,57300.0,24.67,24.73,24.42,24.57,57300.0
2011-07-26 10:00:00,24.58,24.63,24.49,24.54,28200.0,24.58,24.63,24.49,24.54,28200.0
2011-07-26 10:30:00,24.55,24.69,24.5,24.69,54500.0,24.55,24.69,24.5,24.69,54500.0
2011-07-26 11:00:00,24.69,24.82,24.69,24.81,44000.0,24.69,24.82,24.69,24.81,44000.0
2011-07-26 11:30:00,24.81,24.84,24.79,24.81,26200.0,24.81,24.84,24.79,24.81,26200.0
2011-07-26 12:00:00,24.82,24.86,24.81,24.83,24600.0,24.82,24.86,24.81,24.83,24600.0
2011-07-26 12:30:00,24.83,24.85,24.79,24.82,74100.0,24.83,24.85,24.79,24.82,74100.0
2011-07-26 13:00:00,24.83,24.83,24.77,24.79,25000.0,24.83,24.83,24.77,24.79,25000.0
2011-07-26 13:30:00,24.79,24.82,24.74,24.79,25300.0,24.79,24.82,24.74,24.79,25300.0
2011-07-26 14:00:00,24.79,24.91,24.78,24.9,39400.0,24.79,24.91,24.78,24.9,39400.0
2011-07-26 14:30:00,24.9,24.91,24.83,24.83,25000.0,24.9,24.91,24.83,24.83,25000.0
2011-07-26 15:00:00,24.82,24.86,24.8,24.81,26900.0,24.82,24.86,24.8,24.81,26900.0
2011-07-26 15:30:00,24.82,24.85,24.74,24.76,140000.0,24.82,24.85,24.74,24.76,140000.0
2011-07-27 09:30:00,24.59,24.59,24.31,24.34,49900.0,24.59,24.59,24.31,24.34,49900.0
2011-07-27 10:00:00,24.33,24.36,24.17,24.18,57700.0,24.33,24.36,24.17,24.18,57700.0
2011-07-27 10:30:00,24.17,24.27,24.14,24.23,60700.0,24.17,24.27,24.14,24.23,60700.0
2011-07-27 11:00:00,24.22,24.24,24.17,24.23,50800.0,24.22,24.24,24.17,24.23,50800.0
2011-07-27 11:30:00,24.25,24.28,24.14,24.16,36800.0,24.25,24.28,24.14,24.16,36800.0
2011-07-27 12:00:00,24.16,24.18,24.09,24.12,43700.0,24.16,24.18,24.09,24.12,43700.0
2011-07-27 12:30:00,24.12,24.16,24.11,24.11,23100.0,24.12,24.16,24.11,24.11,23100.0
2011-07-27 13:00:00,24.12,24.19,24.12,24.16,15000.0,24.12,24.19,24.12,24.16,15000.0
2011-07-27 13:30:00,24.16,24.23,24.16,24.2,12500.0,24.16,24.23,24.16,24.2,12500.0
2011-07-27 14:00:00,24.21,24.22,24.08,24.11,20400.0,24.21,24.22,24.08,24.11,20400.0
2011-07-27 14:30:00,24.11,24.13,24.07,24.12,31000.0,24.11,24.13,24.07,24.12,31000.0
2011-07-27 15:00:00,24.12,24.14,24.06,24.11,42100.0,24.12,24.14,24.06,24.11,42100.0
2011-07-27 15:30:00,24.12,24.17,24.09,24.09,151500.0,24.12,24.17,24.09,24.09,151500.0
2011-07-28 09:30:00,24.05,24.19,23.9,24.13,36000.0,24.05,24.19,23.9,24.13,36000.0
2011-07-28 10:00:00,24.14,24.18,24.06,24.08,20900.0,24.14,24.18,24.06,24.08,20900.0
2011-07-28 10:30:00,24.06,24.15,24.02,24.12,18400.0,24.06,24.15,24.02,24.12,18400.0
2011-07-28 11:00:00,24.11,24.27,24.1,24.26,16600.0,24.11,24.27,24.1,24.26,16600.0
2011-07-28 11:30:00,24.26,24.26,24.13,24.19,28900.0,24.26,24.26,24.13,24.19,28900.0
2011-07-28 12:00:00,24.19,24.22,24.13,24.18,18900.0,24.19,24.22,24.13,24.18,18900.0
2011-07-28 12:30:00,24.17,24.22,24.16,24.18,13000.0,24.17,24.22,24.16,24.18,13000.0
2011-07-28 13:00:00,24.17,24.23,24.13,24.17,16700.0,24.17,24.23,24.13,24.17,16700.0
2011-07-28 13:30:00,24.17,24.2,24.14,24.17,16100.0,24.17,24.2,24.14,24.17,16100.0
2011-07-28 14:00:00,24.17,24.19,24.02,24.06,37200.0,24.17,24.19,24.02,24.06,37200.0
2011-07-28 14:30:00,24.06,24.1,24.01,24.08,19900.0,24.06,24.1,24.01,24.08,19900.0
2011-07-28 15:00:00,24.07,24.07,24.02,24.03,24600.0,24.07,24.07,24.02,24.03,24600.0
2011-07-28 15:30:00,24.02,24.05,23.9,23.94,123400.0,24.02,24.05,23.9,23.94,123400.0
2011-07-29 09:30:00,23.75,23.83,23.51,23.83,79100.0,23.75,23.83,23.51,23.83,79100.0
2011-07-29 10:00:00,23.8,23.84,23.69,23.82,35400.0,23.8,23.84,23.69,23.82,35400.0
2011-07-29 10:30:00,23.84,23.95,23.75,23.89,33700.0,23.84,23.95,23.75,23.89,33700.0
2011-07-29 11:00:00,23.9,24.02,23.82,23.97,56800.0,23.9,24.02,23.82,23.97,56800.0
2011-07-29 11:30:00,23.96,24.01,23.94,23.95,35600.0,23.96,24.01,23.94,23.95,35600.0
2011-07-29 12:00:00,23.96,23.98,23.93,23.95,30700.0,23.96,23.98,23.93,23.95,30700.0
2011-07-29 12:30:00,23.96,24.02,23.93,23.97,34600.0,23.96,24.02,23.93,23.97,34600.0
2011-07-29 13:00:00,23.98,24.07,23.96,24.06,26600.0,23.98,24.07,23.96,24.06,26600.0
2011-07-29 13:30:00,24.06,24.15,24.03,24.12,32000.0,24.06,24.15,24.03,24.12,32000.0
2011-07-29 14:00:00,24.13,24.18,24.1,24.11,51800.0,24.13,24.18,24.1,24.11,51800.0
2011-07-29 14:30:00,24.12,24.12,24.05,24.06,30500.0,24.12,24.12,24.05,24.06,30500.0
2011-07-29 15:00:00,24.06,24.09,23.98,24.01,61900.0,24.06,24.09,23.98,24.01,61900.0
2011-07-29 15:30:00,24.01,24.06,23.93,23.96,81200.0,24.01,24.06,23.93,23.96,81200.0
2011-08-01 09:30:00,24.22,24.26,23.82,23.87,60600.0,24.22,24.26,23.82,23.87,60600.0
2011-08-01 10:00:00,23.87,23.87,23.61,23.78,104100.0,23.87,23.87,23.61,23.78,104100.0
2011-08-01 10:30:00,23.77,23.83,23.72,23.74,27000.0,23.77,23.83,23.72,23.74,27000.0
2011-08-01 11:00:00,23.75,23.75,23.63,23.69,20700.0,23.75,23.75,23.63,23.69,20700.0
2011-08-01 11:30:00,23.69,23.69,23.54,23.55,75000.0,23.69,23.69,23.54,23.55,75000.0
2011-08-01 12:00:00,23.55,23.56,23.45,23.53,70300.0,23.55,23.56,23.45,23.53,70300.0
2011-08-01 12:30:00,23.53,23.53,23.46,23.49,26100.0,23.53,23.53,23.46,23.49,26100.0
2011-08-01 13:00:00,23.49,23.54,23.45,23.52,38100.0,23.49,23.54,23.45,23.52,38100.0
2011-08-01 13:30:00,23.52,23.56,23.52,23.54,20900.0,23.52,23.56,23.52,23.54,20900.0
2011-08-01 14:00:00,23.53,23.56,23.48,23.48,27000.0,23.53,23.56,23.48,23.48,27000.0
2011-08-01 14:30:00,23.48,23.59,23.48,23.58,36200.0,23.48,23.59,23.48,23.58,36200.0
2011-08-01 15:00:00,23.58,23.63,23.53,23.58,47400.0,23.58,23.63,23.53,23.58,47400.0
2011-08-01 15:30:00,23.59,23.67,23.53,23.65,131900.0,23.59,23.67,23.53,23.65,131900.0
2011-08-02 09:30:00,23.52,23.82,23.33,23.8,39700.0,23.52,23.82,23.33,23.8,39700.0
2011-08-02 10:00:00,23.8,23.85,23.8,23.8,36700.0,23.8,23.85,23.8,23.8,36700.0
2011-08-02 10:30:00,23.81,23.82,23.74,23.75,36900.0,23.81,23.82,23.74,23.75,36900.0
2011-08-02 11:00:00,23.75,23.83,23.73,23.8,83000.0,23.75,23.83,23.73,23.8,83000.0
2011-08-02 11:30:00,23.79,23.83,23.77,23.8,33900.0,23.79,23.83,23.77,23.8,33900.0
2011-08-02 12:00:00,23.79,23.85,23.76,23.79,24000.0,23.79,23.85,23.76,23.79,24000.0
2011-08-02 12:30:00,23.78,23.79,23.67,23.68,75100.0,23.78,23.79,23.67,23.68,75100.0
2011-08-02 13:00:00,23.69,23.73,23.66,23.66,37600.0,23.69,23.73,23.66,23.66,37600.0
2011-08-02 13:30:00,23.66,23.66,23.52,23.54,78400.0,23.66,23.66,23.52,23.54,78400.0
2011-08-02 14:00:00,23.54,23.66,23.54,23.63,64600.0,23.54,23.66,23.54,23.63,64600.0
2011-08-02 14:30:00,23.63,23.64,23.53,23.61,50000.0,23.63,23.64,23.53,23.61,50000.0
2011-08-02 15:00:00,23.61,23.66,23.53,23.53,116100.0,23.61,23.66,23.53,23.53,116100.0
2011-08-02 15:30:00,23.53,23.57,23.4,23.42,184200.0,23.53,23.57,23.4,23.42,184200.0
2011-08-03 09:30:00,23.49,23.62,23.29,23.61,52200.0,23.49,23.62,23.29,23.61,52200.0
2011-08-03 10:00:00,23.59,23.63,23.32,23.4,56600.0,23.59,23.63,23.32,23.4,56600.0
2011-08-03 10:30:00,23.39,23.52,23.15,23.51,97600.0,23.39,23.52,23.15,23.51,97600.0
2011-08-03 11:00:00,23.5,23.59,23.44,23.55,64900.0,23.5,23.59,23.44,23.55,64900.0
2011-08-03 11:30:00,23.55,23.6,23.49,23.52,33500.0,23.55,23.6,23.49,23.52,33500.0
2011-08-03 12:00:00,23.53,23.53,23.41,23.49,48800.0,23.53,23.53,23.41,23.49,48800.0
2011-08-03 12:30:00,23.5,23.54,23.47,23.5,38800.0,23.5,23.54,23.47,23.5,38800.0
2011-08-03 13:00:00,23.5,23.52,23.43,23.5,33100.0,23.5,23.52,23.43,23.5,33100.0
2011-08-03 13:30:00,23.51,23.64,23.5,23.62,72300.0,23.51,23.64,23.5,23.62,72300.0
2011-08-03 14:00:00,23.62,23.67,23.51,23.54,49600.0,23.62,23.67,23.51,23.54,49600.0
2011-08-03 14:30:00,23.55,23.6,23.5,23.58,61600.0,23.55,23.6,23.5,23.58,61600.0
2011-08-03 15:00:00,23.57,23.66,23.52,23.61,67900.0,23.57,23.66,23.52,23.61,67900.0
2011-08-03 15:30:00,23.61,23.63,23.53,23.6,112900.0,23.61,23.63,23.53,23.6,112900.0
2011-08-04 09:30:00,23.38,23.4,23.15,23.37,77000.0,23.38,23.4,23.15,23.37,77000.0
2011-08-04 10:00:00,23.37,23.38,23.24,23.28,57600.0,23.37,23.38,23.24,23.28,57600.0
2011-08-04 10:30:00,23.3,23.35,23.14,23.15,57000.0,23.3,23.35,23.14,23.15,57000.0
2011-08-04 11:00:00,23.15,23.3,23.1,23.18,72200.0,23.15,23.3,23.1,23.18,72200.0
2011-08-04 11:30:00,23.18,23.26,23.04,23.12,62500.0,23.18,23.26,23.04,23.12,62500.0
2011-08-04 12:00:00,23.13,23.21,23.09,23.19,46700.0,23.13,23.21,23.09,23.19,46700.0
2011-08-04 12:30:00,23.19,23.27,23.19,23.21,49600.0,23.19,23.27,23.19,23.21,49600.0
2011-08-04 13:00:00,23.2,23.24,23.11,23.16,36700.0,23.2,23.24,23.11,23.16,36700.0
2011-08-04 13:30:00,23.16,23.16,22.99,23.01,65200.0,23.16,23.16,22.99,23.01,65200.0
2011-08-04 14:00:00,23.02,23.03,22.87,22.89,80600.0,23.02,23.03,22.87,22.89,80600.0
2011-08-04 14:30:00,22.89,23.02,22.86,22.95,54600.0,22.89,23.02,22.86,22.95,54600.0
2011-08-04 15:00:00,22.95,23.03,22.78,22.78,97800.0,22.95,23.03,22.78,22.78,97800.0
2011-08-04 15:30:00,22.77,22.81,22.6,22.6,211100.0,22.77,22.81,22.6,22.6,211100.0
2011-08-05 09:30:00,22.94,22.94,22.11,22.29,132000.0,22.94,22.94,22.11,22.29,132000.0
2011-08-05 10:00:00,22.28,22.79,22.24,22.74,122800.0,22.28,22.79,22.24,22.74,122800.0
2011-08-05 10:30:00,22.71,22.71,22.44,22.63,101500.0,22.71,22.71,22.44,22.63,101500.0
2011-08-05 11:00:00,22.64,22.64,22.35,22.55,107300.0,22.64,22.64,22.35,22.55,107300.0
2011-08-05 11:30:00,22.56,22.64,22.12,22.22,140500.0,22.56,22.64,22.12,22.22,140500.0
2011-08-05 12:00:00,22.23,22.59,22.21,22.48,100300.0,22.23,22.59,22.21,22.48,100300.0
2011-08-05 12:30:00,22.48,22.95,22.47,22.86,162600.0,22.48,22.95,22.47,22.86,162600.0
2011-08-05 13:00:00,22.85,22.92,22.59,22.78,117600.0,22.85,22.92,22.59,22.78,117600.0
2011-08-05 13:30:00,22.79,22.83,22.59,22.74,147300.0,22.79,22.83,22.59,22.74,147300.0
2011-08-05 14:00:00,22.76,22.77,22.59,22.66,140400.0,22.76,22.77,22.59,22.66,140400.0
2011-08-05 14:30:00,22.67,22.75,22.55,22.63,116300.0,22.67,22.75,22.55,22.63,116300.0
2011-08-05 15:00:00,22.62,22.65,22.36,22.44,187200.0,22.62,22.65,22.36,22.44,187200.0
2011-08-05 15:30:00,22.44,22.71,22.44,22.53,297200.0,22.44,22.71,22.44,22.53,297200.0
2011-08-08 09:30:00,21.99,22.36,21.91,22.21,76400.0,21.99,22.36,21.91,22.21,76400.0
2011-08-08 10:00:00,22.23,22.26,21.81,21.85,125900.0,22.23,22.26,21.81,21.85,125900.0
2011-08-08 10:30:00,21.86,21.97,21.74,21.82,70600.0,21.86,21.97,21.74,21.82,70600.0
2011-08-08 11:00:00,21.8,22.02,21.77,21.9,37700.0,21.8,22.02,21.77,21.9,37700.0
2011-08-08 11:30:00,21.89,21.96,21.82,21.86,33700.0,21.89,21.96,21.82,21.86,33700.0
2011-08-08 12:00:00,21.87,21.9,21.74,21.76,38300.0,21.87,21.9,21.74,21.76,38300.0
2011-08-08 12:30:00,21.77,21.84,21.74,21.83,70100.0,21.77,21.84,21.74,21.83,70100.0
2011-08-08 13:00:00,21.82,21.87,21.75,21.84,71400.0,21.82,21.87,21.75,21.84,71400.0
2011-08-08 13:30:00,21.83,21.88,21.72,21.76,147700.0,21.83,21.88,21.72,21.76,147700.0
2011-08-08 14:00:00,21.76,21.84,21.44,21.63,167100.0,21.76,21.84,21.44,21.63,167100.0
2011-08-08 14:30:00,21.62,21.8,21.61,21.64,180600.0,21.62,21.8,21.61,21.64,180600.0
2011-08-08 15:00:00,21.64,21.99,21.6,21.85,276300.0,21.64,21.99,21.6,21.85,276300.0
2011-08-08 15:30:00,21.84,21.93,21.57,21.58,597900.0,21.84,21.93,21.57,21.58,597900.0
2011-08-09 09:30:00,21.95,22.45,21.67,22.03,145300.0,21.95,22.45,21.67,22.03,145300.0
2011-08-09 10:00:00,22.05,22.24,22.04,22.22,81400.0,22.05,22.24,22.04,22.22,81400.0
2011-08-09 10:30:00,22.22,22.26,22.03,22.06,56100.0,22.22,22.26,22.03,22.06,56100.0
2011-08-09 11:00:00,22.08,22.19,21.97,22.18,85300.0,22.08,22.19,21.97,22.18,85300.0
2011-08-09 11:30:00,22.18,22.25,22.12,22.22,55800.0,22.18,22.25,22.12,22.22,55800.0
2011-08-09 12:00:00,22.22,22.28,22.19,22.25,50600.0,22.22,22.28,22.19,22.25,50600.0
2011-08-09 12:30:00,22.24,22.27,22.17,22.2,57000.0,22.24,22.27,22.17,22.2,57000.0
2011-08-09 13:00:00,22.19,22.2,22.11,22.17,45400.0,22.19,22.2,22.11,22.17,45400.0
2011-08-09 13:30:00,22.18,22.21,22.05,22.14,109000.0,22.18,22.21,22.05,22.14,109000.0
2011-08-09 14:00:00,22.12,22.17,21.8,22.0,143200.0,22.12,22.17,21.8,22.0,143200.0
2011-08-09 14:30:00,21.97,21.97,21.37,21.75,180300.0,21.97,21.97,21.37,21.75,180300.0
2011-08-09 15:00:00,21.72,22.04,21.65,21.95,157400.0,21.72,22.04,21.65,21.95,157400.0
2011-08-09 15:30:00,21.96,22.56,21.83,22.55,200700.0,21.96,22.56,21.83,22.55,200700.0
2011-08-10 09:30:00,22.12,22.19,21.86,22.07,79800.0,22.12,22.19,21.86,22.07,79800.0
2011-08-10 10:00:00,22.07,22.1,21.64,21.78,117100.0,22.07,22.1,21.64,21.78,117100.0
2011-08-10 10:30:00,21.81,22.01,21.73,21.88,121900.0,21.81,22.01,21.73,21.88,121900.0
2011-08-10 11:00:00,21.88,21.88,21.73,21.75,81200.0,21.88,21.88,21.73,21.75,81200.0
2011-08-10 11:30:00,21.78,21.99,21.74,21.89,92000.0,21.78,21.99,21.74,21.89,92000.0
2011-08-10 12:00:00,21.89,22.0,21.84,21.89,95100.0,21.89,22.0,21.84,21.89,95100.0
2011-08-10 12:30:00,21.89,22.03,21.87,22.03,98300.0,21.89,22.03,21.87,22.03,98300.0
2011-08-10 13:00:00,22.01,22.05,21.89,21.99,96100.0,22.01,22.05,21.89,21.99,96100.0
2011-08-10 13:30:00,21.97,22.18,21.93,22.17,97900.0,21.97,22.18,21.93,22.17,97900.0
2011-08-10 14:00:00,22.17,22.27,22.09,22.18,117200.0,22.17,22.27,22.09,22.18,117200.0
2011-08-10 14:30:00,22.18,22.22,21.96,21.96,112000.0,22.18,22.22,21.96,21.96,112000.0
2011-08-10 15:00:00,21.95,22.05,21.76,21.8,139800.0,21.95,22.05,21.76,21.8,139800.0
2011-08-10 15:30:00,21.79,21.8,21.48,21.48,217700.0,21.79,21.8,21.48,21.48,217700.0
2011-08-11 09:30:00,21.65,21.95,21.64,21.86,76300.0,21.65,21.95,21.64,21.86,76300.0
2011-08-11 10:00:00,21.84,22.12,21.8,22.02,50100.0,21.84,22.12,21.8,22.02,50100.0
2011-08-11 10:30:00,22.03,22.3,21.99,22.21,72400.0,22.03,22.3,21.99,22.21,72400.0
2011-08-11 11:00:00,22.19,22.32,22.17,22.26,124900.0,22.19,22.32,22.17,22.26,124900.0
2011-08-11 11:30:00,22.26,22.33,22.23,22.25,45000.0,22.26,22.33,22.23,22.25,45000.0
2011-08-11 12:00:00,22.25,22.27,22.11,22.14,66500.0,22.25,22.27,22.11,22.14,66500.0
2011-08-11 12:30:00,22.14,22.36,22.14,22.32,79400.0,22.14,22.36,22.14,22.32,79400.0
2011-08-11 13:00:00,22.31,22.31,22.18,22.2,121200.0,22.31,22.31,22.18,22.2,121200.0
2011-08-11 13:30:00,22.2,22.23,22.1,22.18,124700.0,22.2,22.23,22.1,22.18,124700.0
2011-08-11 14:00:00,22.18,22.19,22.14,22.18,105100.0,22.18,22.19,22.14,22.18,105100.0
2011-08-11 14:30:00,22.19,22.19,22.07,22.14,183700.0,22.19,22.19,22.07,22.14,183700.0
2011-08-11 15:00:00,22.14,22.27,22.13,22.27,159700.0,22.14,22.27,22.13,22.27,159700.0
2011-08-11 15:30:00,22.29,22.33,22.17,22.18,249900.0,22.29,22.33,22.17,22.18,249900.0
2011-08-12 09:30:00,22.36,22.53,22.03,22.12,95200.0,22.36,22.53,22.03,22.12,95200.0
2011-08-12 10:00:00,22.08,22.21,22.0,22.17,44400.0,22.08,22.21,22.0,22.17,44400.0
2011-08-12 10:30:00,22.18,22.25,22.09,22.17,52000.0,22.18,22.25,22.09,22.17,52000.0
2011-08-12 11:00:00,22.16,22.2,22.09,22.13,46200.0,22.16,22.2,22.09,22.13,46200.0
2011-08-12 11:30:00,22.13,22.28,22.12,22.26,76100.0,22.13,22.28,22.12,22.26,76100.0
2011-08-12 12:00:00,22.27,22.36,22.22,22.35,125500.0,22.27,22.36,22.22,22.35,125500.0
2011-08-12 12:30:00,22.36,22.43,22.28,22.34,61700.0,22.36,22.43,22.28,22.34,61700.0
2011-08-12 13:00:00,22.33,22.35,22.28,22.32,33000.0,22.33,22.35,22.28,22.32,33000.0
2011-08-12 13:30:00,22.32,22.43,22.3,22.41,40400.0,22.32,22.43,22.3,22.41,40400.0
2011-08-12 14:00:00,22.42,22.47,22.32,22.38,60900.0,22.42,22.47,22.32,22.38,60900.0
2011-08-12 14:30:00,22.37,22.41,22.31,22.36,67400.0,22.37,22.41,22.31,22.36,67400.0
2011-08-12 15:00:00,22.36,22.45,22.35,22.42,67300.0,22.36,22.45,22.35,22.42,67300.0
2011-08-12 15:30:00,22.42,22.43,22.33,22.35,126600.0,22.42,22.43,22.33,22.35,126600.0
2011-08-15 09:30:00,22.52,23.07,22.39,22.63,62200.0,22.52,23.07,22.39,22.63,62200.0
2011-08-15 10:00:00,22.61,22.66,22.57,22.61,54600.0,22.61,22.66,22.57,22.61,54600.0
2011-08-15 10:30:00,22.62,22.66,22.57,22.6,45600.0,22.62,22.66,22.57,22.6,45600.0
2011-08-15 11:00:00,22.6,22.62,22.38,22.42,49800.0,22.6,22.62,22.38,22.42,49800.0
2011-08-15 11:30:00,22.41,22.52,22.38,22.5,22200.0,22.41,22.52,22.38,22.5,22200.0
2011-08-15 12:00:00,22.49,22.56,22.48,22.56,19300.0,22.49,22.56,22.48,22.56,19300.0
2011-08-15 12:30:00,22.56,22.58,22.5,22.5,85400.0,22.56,22.58,22.5,22.5,85400.0
2011-08-15 13:00:00,22.51,22.54,22.46,22.5,34600.0,22.51,22.54,22.46,22.5,34600.0
2011-08-15 13:30:00,22.5,22.53,22.46,22.51,69700.0,22.5,22.53,22.46,22.51,69700.0
2011-08-15 14:00:00,22.51,22.55,22.49,22.54,86700.0,22.51,22.55,22.49,22.54,86700.0
2011-08-15 14:30:00,22.55,22.55,22.51,22.55,89200.0,22.55,22.55,22.51,22.55,89200.0
2011-08-15 15:00:00,22.55,22.61,22.52,22.53,132300.0,22.55,22.61,22.52,22.53,132300.0
2011-08-15 15:30:00,22.53,22.73,22.53,22.73,135900.0,22.53,22.73,22.53,22.73,135900.0
2011-08-16 09:30:00,22.52,22.62,22.4,22.5,48400.0,22.52,22.62,22.4,22.5,48400.0
2011-08-16 10:00:00,22.49,22.59,22.39,22.59,97000.0,22.49,22.59,22.39,22.59,97000.0
2011-08-16 10:30:00,22.6,22.64,22.56,22.64,29500.0,22.6,22.64,22.56,22.64,29500.0
2011-08-16 11:00:00,22.64,22.64,22.53,22.56,28900.0,22.64,22.64,22.53,22.56,28900.0
2011-08-16 11:30:00,22.55,22.56,22.48,22.56,23800.0,22.55,22.56,22.48,22.56,23800.0
2011-08-16 12:00:00,22.56,22.68,22.4,22.42,67600.0,22.56,22.68,22.4,22.42,67600.0
2011-08-16 12:30:00,22.42,22.44,22.36,22.37,31200.0,22.42,22.44,22.36,22.37,31200.0
2011-08-16 13:00:00,22.37,22.38,22.23,22.27,91700.0,22.37,22.38,22.23,22.27,91700.0
2011-08-16 13:30:00,22.25,22.33,22.23,22.31,55800.0,22.25,22.33,22.23,22.31,55800.0
2011-08-16 14:00:00,22.3,22.48,22.3,22.45,52500.0,22.3,22.48,22.3,22.45,52500.0
2011-08-16 14:30:00,22.44,22.52,22.4,22.49,77100.0,22.44,22.52,22.4,22.49,77100.0
2011-08-16 15:00:00,22.49,22.71,22.49,22.71,95300.0,22.49,22.71,22.49,22.71,95300.0
2011-08-16 15:30:00,22.71,22.72,22.55,22.58,118400.0,22.71,22.72,22.55,22.58,118400.0
2011-08-17 09:30:00,22.69,22.97,22.66,22.9,54900.0,22.69,22.97,22.66,22.9,54900.0
2011-08-17 10:00:00,22.91,22.97,22.82,22.97,68200.0,22.91,22.97,22.82,22.97,68200.0
2011-08-17 10:30:00,22.97,22.97,22.85,22.87,70200.0,22.97,22.97,22.85,22.87,70200.0
2011-08-17 11:00:00,22.88,23.0,22.84,22.91,200600.0,22.88,23.0,22.84,22.91,200600.0
2011-08-17 11:30:00,22.9,22.93,22.74,22.79,84300.0,22.9,22.93,22.74,22.79,84300.0
2011-08-17 12:00:00,22.8,22.82,22.74,22.81,80100.0,22.8,22.82,22.74,22.81,80100.0
2011-08-17 12:30:00,22.81,22.89,22.81,22.86,80900.0,22.81,22.89,22.81,22.86,80900.0
2011-08-17 13:00:00,22.85,22.86,22.74,22.76,112000.0,22.85,22.86,22.74,22.76,112000.0
2011-08-17 13:30:00,22.75,22.77,22.66,22.71,105100.0,22.75,22.77,22.66,22.71,105100.0
2011-08-17 14:00:00,22.7,23.0,22.7,22.99,177500.0,22.7,23.0,22.7,22.99,177500.0
2011-08-17 14:30:00,22.99,23.03,22.91,23.0,449900.0,22.99,23.03,22.91,23.0,449900.0
2011-08-17 15:00:00,23.0,23.23,22.97,23.19,338500.0,23.0,23.23,22.97,23.19,338500.0
2011-08-17 15:30:00,23.2,23.51,23.2,23.44,574700.0,23.2,23.51,23.2,23.44,574700.0
2011-08-18 09:30:00,23.39,23.55,22.5,23.38,1155700.0,23.39,23.55,22.5,23.38,1155700.0
2011-08-18 10:00:00,23.37,23.69,23.09,23.58,575800.0,23.37,23.69,23.09,23.58,575800.0
2011-08-18 10:30:00,23.58,23.8,23.45,23.59,489600.0,23.58,23.8,23.45,23.59,489600.0
2011-08-18 11:00:00,23.59,24.04,23.57,23.98,347200.0,23.59,24.04,23.57,23.98,347200.0
2011-08-18 11:30:00,23.99,24.48,23.98,24.45,409100.0,23.99,24.48,23.98,24.45,409100.0
2011-08-18 12:00:00,24.45,24.47,24.04,24.2,344000.0,24.45,24.47,24.04,24.2,344000.0
2011-08-18 12:30:00,24.18,24.18,23.79,23.85,218900.0,24.18,24.18,23.79,23.85,218900.0
2011-08-18 13:00:00,23.84,23.95,23.69,23.95,181000.0,23.84,23.95,23.69,23.95,181000.0
2011-08-18 13:30:00,23.95,23.95,23.75,23.82,151800.0,23.95,23.95,23.75,23.82,151800.0
2011-08-18 14:00:00,23.83,24.08,23.83,23.93,171300.0,23.83,24.08,23.83,23.93,171300.0
2011-08-18 14:30:00,23.92,23.93,23.66,23.66,221100.0,23.92,23.93,23.66,23.66,221100.0
2011-08-18 15:00:00,23.66,23.82,23.63,23.67,226900.0,23.66,23.82,23.63,23.67,226900.0
2011-08-18 15:30:00,23.67,23.72,23.59,23.71,524600.0,23.67,23.72,23.59,23.71,524600.0
2011-08-19 09:30:00,23.43,24.11,23.4,23.89,193000.0,23.43,24.11,23.4,23.89,193000.0
2011-08-19 10:00:00,23.88,23.96,23.82,23.95,239500.0,23.88,23.96,23.82,23.95,239500.0
2011-08-19 10:30:00,23.95,23.96,23.8,23.8,162600.0,23.95,23.96,23.8,23.8,162600.0
2011-08-19 11:00:00,23.8,23.83,23.63,23.71,127000.0,23.8,23.83,23.63,23.71,127000.0
2011-08-19 11:30:00,23.71,23.83,23.66,23.83,94400.0,23.71,23.83,23.66,23.83,94400.0
2011-08-19 12:00:00,23.83,23.89,23.82,23.89,74300.0,23.83,23.89,23.82,23.89,74300.0
2011-08-19 12:30:00,23.9,23.91,23.78,23.8,73900.0,23.9,23.91,23.78,23.8,73900.0
2011-08-19 13:00:00,23.8,23.85,23.77,23.8,67200.0,23.8,23.85,23.77,23.8,67200.0
2011-08-19 13:30:00,23.8,23.8,23.69,23.69,89700.0,23.8,23.8,23.69,23.69,89700.0
2011-08-19 14:00:00,23.69,23.73,23.46,23.51,105900.0,23.69,23.73,23.46,23.51,105900.0
2011-08-19 14:30:00,23.51,23.55,23.43,23.46,201700.0,23.51,23.55,23.43,23.46,201700.0
2011-08-19 15:00:00,23.47,23.52,23.38,23.48,209800.0,23.47,23.52,23.38,23.48,209800.0
2011-08-19 15:30:00,23.5,23.5,23.34,23.39,373100.0,23.5,23.5,23.34,23.39,373100.0
2011-08-22 09:30:00,23.83,23.98,23.63,23.75,132700.0,23.83,23.98,23.63,23.75,132700.0
2011-08-22 10:00:00,23.76,23.94,23.69,23.91,110800.0,23.76,23.94,23.69,23.91,110800.0
2011-08-22 10:30:00,23.91,23.98,23.81,23.84,79400.0,23.91,23.98,23.81,23.84,79400.0
2011-08-22 11:00:00,23.83,23.93,23.78,23.82,81900.0,23.83,23.93,23.78,23.82,81900.0
2011-08-22 11:30:00,23.83,23.86,23.59,23.63,85300.0,23.83,23.86,23.59,23.63,85300.0
2011-08-22 12:00:00,23.63,23.82,23.63,23.77,52100.0,23.63,23.82,23.63,23.77,52100.0
2011-08-22 12:30:00,23.77,23.89,23.68,23.8,102300.0,23.77,23.89,23.68,23.8,102300.0
2011-08-22 13:00:00,23.8,23.86,23.75,23.75,49700.0,23.8,23.86,23.75,23.75,49700.0
2011-08-22 13:30:00,23.75,23.77,23.6,23.7,78500.0,23.75,23.77,23.6,23.7,78500.0
2011-08-22 14:00:00,23.71,23.84,23.69,23.76,83700.0,23.71,23.84,23.69,23.76,83700.0
2011-08-22 14:30:00,23.76,23.81,23.66,23.68,85100.0,23.76,23.81,23.66,23.68,85100.0
2011-08-22 15:00:00,23.66,23.83,23.66,23.81,126200.0,23.66,23.83,23.66,23.81,126200.0
2011-08-22 15:30:00,23.81,23.84,23.63,23.69,281800.0,23.81,23.84,23.63,23.69,281800.0
2011-08-23 09:30:00,23.78,24.0,23.64,23.93,57000.0,23.78,24.0,23.64,23.93,57000.0
2011-08-23 10:00:00,23.93,24.33,23.93,24.32,178100.0,23.93,24.33,23.93,24.32,178100.0
2011-08-23 10:30:00,24.32,24.5,24.32,24.42,299300.0,24.32,24.5,24.32,24.42,299300.0
2011-08-23 11:00:00,24.41,24.44,24.24,24.3,123800.0,24.41,24.44,24.24,24.3,123800.0
2011-08-23 11:30:00,24.3,24.6,24.29,24.6,88000.0,24.3,24.6,24.29,24.6,88000.0
2011-08-23 12:00:00,24.59,24.75,24.58,24.75,205600.0,24.59,24.75,24.58,24.75,205600.0
2011-08-23 12:30:00,24.75,24.97,24.74,24.93,108600.0,24.75,24.97,24.74,24.93,108600.0
2011-08-23 13:00:00,24.93,25.0,24.88,24.91,124300.0,24.93,25.0,24.88,24.91,124300.0
2011-08-23 13:30:00,24.91,25.09,24.86,24.93,137600.0,24.91,25.09,24.86,24.93,137600.0
2011-08-23 14:00:00,24.95,25.05,24.91,25.01,196400.0,24.95,25.05,24.91,25.01,196400.0
2011-08-23 14:30:00,25.02,25.24,24.99,25.24,193200.0,25.02,25.24,24.99,25.24,193200.0
2011-08-23 15:00:00,25.23,25.48,25.23,25.35,333200.0,25.23,25.48,25.23,25.35,333200.0
2011-08-23 15:30:00,25.35,25.54,25.24,25.51,438300.0,25.35,25.54,25.24,25.51,438300.0
2011-08-24 09:30:00,25.39,25.71,25.14,25.67,135100.0,25.39,25.71,25.14,25.67,135100.0
2011-08-24 10:00:00,25.68,25.73,25.36,25.41,171400.0,25.68,25.73,25.36,25.41,171400.0
2011-08-24 10:30:00,25.41,25.43,25.19,25.2,158800.0,25.41,25.43,25.19,25.2,158800.0
2011-08-24 11:00:00,25.2,25.34,25.09,25.31,90900.0,25.2,25.34,25.09,25.31,90900.0
2011-08-24 11:30:00,25.3,25.3,25.11,25.18,61700.0,25.3,25.3,25.11,25.18,61700.0
2011-08-24 12:00:00,25.17,25.18,25.04,25.12,65000.0,25.17,25.18,25.04,25.12,65000.0
2011-08-24 12:30:00,25.13,25.29,25.13,25.29,129000.0,25.13,25.29,25.13,25.29,129000.0
2011-08-24 13:00:00,25.29,25.38,25.25,25.34,72400.0,25.29,25.38,25.25,25.34,72400.0
2011-08-24 13:30:00,25.34,25.35,25.21,25.34,65600.0,25.34,25.35,25.21,25.34,65600.0
2011-08-24 14:00:00,25.34,25.34,25.21,25.25,79700.0,25.34,25.34,25.21,25.25,79700.0
2011-08-24 14:30:00,25.26,25.4,25.25,25.39,93400.0,25.26,25.4,25.25,25.39,93400.0
2011-08-24 15:00:00,25.39,25.51,25.36,25.48,168400.0,25.39,25.51,25.36,25.48,168400.0
2011-08-24 15:30:00,25.48,25.53,25.44,25.47,276000.0,25.48,25.53,25.44,25.47,276000.0
2011-08-25 09:30:00,25.56,25.56,25.17,25.23,51400.0,25.56,25.56,25.17,25.23,51400.0
2011-08-25 10:00:00,25.25,25.25,25.06,25.11,70500.0,25.25,25.25,25.06,25.11,70500.0
2011-08-25 10:30:00,25.11,25.14,24.81,24.83,104600.0,25.11,25.14,24.81,24.83,104600.0
2011-08-25 11:00:00,24.82,24.97,24.77,24.91,134200.0,24.82,24.97,24.77,24.91,134200.0
2011-08-25 11:30:00,24.89,24.91,24.66,24.79,258900.0,24.89,24.91,24.66,24.79,258900.0
2011-08-25 12:00:00,24.79,24.8,24.72,24.75,80000.0,24.79,24.8,24.72,24.75,80000.0
2011-08-25 12:30:00,24.75,24.75,24.65,24.68,67200.0,24.75,24.75,24.65,24.68,67200.0
2011-08-25 13:00:00,24.68,24.74,24.64,24.74,90400.0,24.68,24.74,24.64,24.74,90400.0
2011-08-25 13:30:00,24.75,24.79,24.68,24.72,80700.0,24.75,24.79,24.68,24.72,80700.0
2011-08-25 14:00:00,24.72,24.74,24.63,24.7,107400.0,24.72,24.74,24.63,24.7,107400.0
2011-08-25 14:30:00,24.7,24.74,24.63,24.63,90200.0,24.7,24.74,24.63,24.63,90200.0
2011-08-25 15:00:00,24.63,24.79,24.57,24.75,131200.0,24.63,24.79,24.57,24.75,131200.0
2011-08-25 15:30:00,24.75,24.76,24.64,24.68,213800.0,24.75,24.76,24.64,24.68,213800.0
2011-08-26 09:30:00,24.5,24.67,24.35,24.5,53300.0,24.5,24.67,24.35,24.5,53300.0
2011-08-26 10:00:00,24.49,24.87,24.26,24.73,114300.0,24.49,24.87,24.26,24.73,114300.0
2011-08-26 10:30:00,24.73,24.95,24.51,24.73,77700.0,24.73,24.95,24.51,24.73,77700.0
2011-08-26 11:00:00,24.73,24.94,24.68,24.81,66600.0,24.73,24.94,24.68,24.81,66600.0
2011-08-26 11:30:00,24.82,24.92,24.82,24.9,31000.0,24.82,24.92,24.82,24.9,31000.0
2011-08-26 12:00:00,24.9,25.09,24.89,25.09,68100.0,24.9,25.09,24.89,25.09,68100.0
2011-08-26 12:30:00,25.09,25.09,24.94,24.96,92800.0,25.09,25.09,24.94,24.96,92800.0
2011-08-26 13:00:00,24.95,25.08,24.9,25.08,78800.0,24.95,25.08,24.9,25.08,78800.0
2011-08-26 13:30:00,25.07,25.14,25.07,25.13,48300.0,25.07,25.14,25.07,25.13,48300.0
2011-08-26 14:00:00,25.13,25.17,25.04,25.05,59300.0,25.13,25.17,25.04,25.05,59300.0
2011-08-26 14:30:00,25.05,25.12,24.98,25.08,81800.0,25.05,25.12,24.98,25.08,81800.0
2011-08-26 15:00:00,25.08,25.08,24.9,24.97,81000.0,25.08,25.08,24.9,24.97,81000.0
2011-08-26 15:30:00,24.98,25.13,24.96,25.09,193100.0,24.98,25.13,24.96,25.09,193100.0
2011-08-29 09:30:00,25.42,25.56,25.29,25.55,35000.0,25.42,25.56,25.29,25.55,35000.0
2011-08-29 10:00:00,25.56,25.64,25.48,25.59,28800.0,25.56,25.64,25.48,25.59,28800.0
2011-08-29 10:30:00,25.58,25.63,25.47,25.49,36000.0,25.58,25.63,25.47,25.49,36000.0
2011-08-29 11:00:00,25.49,25.52,25.43,25.48,26400.0,25.49,25.52,25.43,25.48,26400.0
2011-08-29 11:30:00,25.49,25.59,25.48,25.57,19000.0,25.49,25.59,25.48,25.57,19000.0
2011-08-29 12:00:00,25.56,25.6,25.55,25.57,16100.0,25.56,25.6,25.55,25.57,16100.0
2011-08-29 12:30:00,25.57,25.63,25.55,25.61,24400.0,25.57,25.63,25.55,25.61,24400.0
2011-08-29 13:00:00,25.61,25.65,25.6,25.62,21500.0,25.61,25.65,25.6,25.62,21500.0
2011-08-29 13:30:00,25.62,25.64,25.6,25.62,27400.0,25.62,25.64,25.6,25.62,27400.0
2011-08-29 14:00:00,25.61,25.65,25.58,25.64,50100.0,25.61,25.65,25.58,25.64,50100.0
2011-08-29 14:30:00,25.64,25.68,25.62,25.65,54000.0,25.64,25.68,25.62,25.65,54000.0
2011-08-29 15:00:00,25.66,25.82,25.64,25.8,69000.0,25.66,25.82,25.64,25.8,69000.0
2011-08-29 15:30:00,25.8,25.86,25.79,25.83,168500.0,25.8,25.86,25.79,25.83,168500.0
2011-08-30 09:30:00,25.59,25.72,25.51,25.68,40700.0,25.59,25.72,25.51,25.68,40700.0
2011-08-30 10:00:00,25.66,25.67,25.45,25.62,71400.0,25.66,25.67,25.45,25.62,71400.0
2011-08-30 10:30:00,25.61,25.69,25.57,25.63,45100.0,25.61,25.69,25.57,25.63,45100.0
2011-08-30 11:00:00,25.63,25.78,25.59,25.74,38100.0,25.63,25.78,25.59,25.74,38100.0
2011-08-30 11:30:00,25.74,25.9,25.74,25.84,45800.0,25.74,25.9,25.74,25.84,45800.0
2011-08-30 12:00:00,25.83,25.84,25.7,25.72,39500.0,25.83,25.84,25.7,25.72,39500.0
2011-08-30 12:30:00,25.73,25.74,25.54,25.56,39700.0,25.73,25.74,25.54,25.56,39700.0
2011-08-30 13:00:00,25.57,25.66,25.55,25.63,30200.0,25.57,25.66,25.55,25.63,30200.0
2011-08-30 13:30:00,25.65,25.69,25.57,25.66,40900.0,25.65,25.69,25.57,25.66,40900.0
2011-08-30 14:00:00,25.66,25.83,25.61,25.83,82400.0,25.66,25.83,25.61,25.83,82400.0
2011-08-30 14:30:00,25.83,25.87,25.76,25.86,58500.0,25.83,25.87,25.76,25.86,58500.0
2011-08-30 15:00:00,25.86,25.86,25.78,25.83,56300.0,25.86,25.86,25.78,25.83,56300.0
2011-08-30 15:30:00,25.83,25.9,25.73,25.75,134800.0,25.83,25.9,25.73,25.75,134800.0
2011-08-31 09:30:00,25.8,25.97,25.75,25.94,51700.0,25.8,25.97,25.75,25.94,51700.0
2011-08-31 10:00:00,25.97,26.15,25.95,26.09,96800.0,25.97,26.15,25.95,26.09,96800.0
2011-08-31 10:30:00,26.12,26.2,25.96,25.99,42600.0,26.12,26.2,25.96,25.99,42600.0
2011-08-31 11:00:00,25.97,26.01,25.77,25.8,36600.0,25.97,26.01,25.77,25.8,36600.0
2011-08-31 11:30:00,25.78,25.87,25.72,25.72,35900.0,25.78,25.87,25.72,25.72,35900.0
2011-08-31 12:00:00,25.72,25.89,25.72,25.87,37400.0,25.72,25.89,25.72,25.87,37400.0
2011-08-31 12:30:00,25.88,25.94,25.86,25.93,31000.0,25.88,25.94,25.86,25.93,31000.0
2011-08-31 13:00:00,25.94,25.96,25.84,25.86,28300.0,25.94,25.96,25.84,25.86,28300.0
2011-08-31 13:30:00,25.87,25.96,25.79,25.79,47200.0,25.87,25.96,25.79,25.79,47200.0
2011-08-31 14:00:00,25.8,25.81,25.68,25.75,42600.0,25.8,25.81,25.68,25.75,42600.0
2011-08-31 14:30:00,25.76,25.77,25.6,25.69,73500.0,25.76,25.77,25.6,25.69,73500.0
2011-08-31 15:00:00,25.7,25.83,25.63,25.72,82900.0,25.7,25.83,25.63,25.72,82900.0
2011-08-31 15:30:00,25.73,25.91,25.72,25.88,212900.0,25.73,25.91,25.72,25.88,212900.0
2011-09-01 09:30:00,25.73,25.87,25.6,25.85,119900.0,25.73,25.87,25.6,25.85,119900.0
2011-09-01 10:00:00,25.82,26.04,25.73,25.76,111300.0,25.82,26.04,25.73,25.76,111300.0
2011-09-01 10:30:00,25.76,25.87,25.66,25.72,50500.0,25.76,25.87,25.66,25.72,50500.0
2011-09-01 11:00:00,25.71,25.84,25.67,25.8,63600.0,25.71,25.84,25.67,25.8,63600.0
2011-09-01 11:30:00,25.79,25.81,25.66,25.77,36700.0,25.79,25.81,25.66,25.77,36700.0
2011-09-01 12:00:00,25.78,25.78,25.69,25.74,54500.0,25.78,25.78,25.69,25.74,54500.0
2011-09-01 12:30:00,25.74,25.74,25.59,25.63,42100.0,25.74,25.74,25.59,25.63,42100.0
2011-09-01 13:00:00,25.62,25.62,25.5,25.55,47600.0,25.62,25.62,25.5,25.55,47600.0
2011-09-01 13:30:00,25.55,25.56,25.38,25.39,53200.0,25.55,25.56,25.38,25.39,53200.0
2011-09-01 14:00:00,25.4,25.42,25.32,25.36,44400.0,25.4,25.42,25.32,25.36,44400.0
2011-09-01 14:30:00,25.37,25.49,25.37,25.41,41400.0,25.37,25.49,25.37,25.41,41400.0
2011-09-01 15:00:00,25.4,25.48,25.32,25.43,60700.0,25.4,25.48,25.32,25.43,60700.0
2011-09-01 15:30:00,25.43,25.49,25.36,25.46,123000.0,25.43,25.49,25.36,25.46,123000.0
2011-09-02 09:30:00,25.01,25.18,24.96,25.15,43700.0,25.01,25.18,24.96,25.15,43700.0
2011-09-02 10:00:00,25.13,25.24,25.08,25.14,20800.0,25.13,25.24,25.08,25.14,20800.0
2011-09-02 10:30:00,25.12,25.12,24.94,25.01,40700.0,25.12,25.12,24.94,25.01,40700.0
2011-09-02 11:00:00,25.0,25.13,25.0,25.13,30600.0,25.0,25.13,25.0,25.13,30600.0
2011-09-02 11:30:00,25.11,25.15,25.04,25.07,18700.0,25.11,25.15,25.04,25.07,18700.0
2011-09-02 12:00:00,25.06,25.08,24.94,24.94,32200.0,25.06,25.08,24.94,24.94,32200.0
2011-09-02 12:30:00,24.94,24.96,24.88,24.89,21300.0,24.94,24.96,24.88,24.89,21300.0
2011-09-02 13:00:00,24.9,24.9,24.77,24.77,35400.0,24.9,24.9,24.77,24.77,35400.0
2011-09-02 13:30:00,24.77,24.8,24.74,24.76,71200.0,24.77,24.8,24.74,24.76,71200.0
2011-09-02 14:00:00,24.75,24.78,24.6,24.64,64200.0,24.75,24.78,24.6,24.64,64200.0
2011-09-02 14:30:00,24.64,24.64,24.5,24.53,69500.0,24.64,24.64,24.5,24.53,69500.0
2011-09-02 15:00:00,24.54,24.56,24.48,24.56,67400.0,24.54,24.56,24.48,24.56,67400.0
2011-09-02 15:30:00,24.56,24.69,24.53,24.62,144100.0,24.56,24.69,24.53,24.62,144100.0
2011-09-06 09:30:00,24.0,24.45,23.9,24.45,118100.0,24.0,24.45,23.9,24.45,118100.0
2011-09-06 10:00:00,24.46,24.52,24.2,24.23,111700.0,24.46,24.52,24.2,24.23,111700.0
2011-09-06 10:30:00,24.22,24.37,24.14,24.37,105800.0,24.22,24.37,24.14,24.37,105800.0
2011-09-06 11:00:00,24.38,24.47,24.29,24.47,83600.0,24.38,24.47,24.29,24.47,83600.0
2011-09-06 11:30:00,24.47,24.54,24.3,24.38,69300.0,24.47,24.54,24.3,24.38,69300.0
2011-09-06 12:00:00,24.37,24.47,24.36,24.4,59100.0,24.37,24.47,24.36,24.4,59100.0
2011-09-06 12:30:00,24.4,24.42,24.35,24.37,54500.0,24.4,24.42,24.35,24.37,54500.0
2011-09-06 13:00:00,24.37,24.52,24.37,24.47,59700.0,24.37,24.52,24.37,24.47,59700.0
2011-09-06 13:30:00,24.47,24.57,24.41,24.52,107100.0,24.47,24.57,24.41,24.52,107100.0
2011-09-06 14:00:00,24.53,24.65,24.47,24.63,79100.0,24.53,24.65,24.47,24.63,79100.0
2011-09-06 14:30:00,24.63,24.63,24.41,24.42,58400.0,24.63,24.63,24.41,24.42,58400.0
2011-09-06 15:00:00,24.42,24.43,24.32,24.41,114000.0,24.42,24.43,24.32,24.41,114000.0
2011-09-06 15:30:00,24.4,24.61,24.33,24.57,199100.0,24.4,24.61,24.33,24.57,199100.0
2011-09-07 09:30:00,24.81,25.12,24.81,25.08,61300.0,24.81,25.12,24.81,25.08,61300.0
2011-09-07 10:00:00,25.1,25.19,25.06,25.1,60000.0,25.1,25.19,25.06,25.1,60000.0
2011-09-07 10:30:00,25.11,25.13,25.01,25.08,61600.0,25.11,25.13,25.01,25.08,61600.0
2011-09-07 11:00:00,25.08,25.24,25.05,25.21,62400.0,25.08,25.24,25.05,25.21,62400.0
2011-09-07 11:30:00,25.22,25.25,25.14,25.22,48500.0,25.22,25.25,25.14,25.22,48500.0
2011-09-07 12:00:00,25.21,25.22,25.16,25.17,32200.0,25.21,25.22,25.16,25.17,32200.0
2011-09-07 12:30:00,25.17,25.25,25.16,25.22,40300.0,25.17,25.25,25.16,25.22,40300.0
2011-09-07 13:00:00,25.22,25.25,25.19,25.24,28100.0,25.22,25.25,25.19,25.24,28100.0
2011-09-07 13:30:00,25.24,25.28,25.18,25.28,32700.0,25.24,25.28,25.18,25.28,32700.0
2011-09-07 14:00:00,25.27,25.35,25.26,25.32,55200.0,25.27,25.35,25.26,25.32,55200.0
2011-09-07 14:30:00,25.32,25.4,25.31,25.39,51900.0,25.32,25.4,25.31,25.39,51900.0
2011-09-07 15:00:00,25.39,25.42,25.36,25.39,63100.0,25.39,25.42,25.36,25.39,63100.0
2011-09-07 15:30:00,25.39,25.58,25.34,25.56,336600.0,25.39,25.58,25.34,25.56,336600.0
2011-09-08 09:30:00,25.32,25.6,25.31,25.39,94500.0,25.32,25.6,25.31,25.39,94500.0
2011-09-08 10:00:00,25.4,25.61,25.29,25.59,83400.0,25.4,25.61,25.29,25.59,83400.0
2011-09-08 10:30:00,25.58,25.73,25.58,25.73,68600.0,25.58,25.73,25.58,25.73,68600.0
2011-09-08 11:00:00,25.73,25.77,25.61,25.61,86500.0,25.73,25.77,25.61,25.61,86500.0
2011-09-08 11:30:00,25.6,25.71,25.49,25.5,72600.0,25.6,25.71,25.49,25.5,72600.0
2011-09-08 12:00:00,25.5,25.69,25.47,25.6,60700.0,25.5,25.69,25.47,25.6,60700.0
2011-09-08 12:30:00,25.6,25.65,25.53,25.65,77400.0,25.6,25.65,25.53,25.65,77400.0
2011-09-08 13:00:00,25.65,25.68,25.6,25.6,63500.0,25.65,25.68,25.6,25.6,63500.0
2011-09-08 13:30:00,25.61,25.67,25.45,25.56,152100.0,25.61,25.67,25.45,25.56,152100.0
2011-09-08 14:00:00,25.55,25.65,25.5,25.52,121800.0,25.55,25.65,25.5,25.52,121800.0
2011-09-08 14:30:00,25.51,25.6,25.49,25.57,82600.0,25.51,25.6,25.49,25.57,82600.0
2011-09-08 15:00:00,25.56,25.57,25.41,25.56,116800.0,25.56,25.57,25.41,25.56,116800.0
2011-09-08 15:30:00,25.56,25.63,25.53,25.54,281100.0,25.56,25.63,25.53,25.54,281100.0
2011-09-09 09:30:00,25.39,25.44,25.09,25.31,80600.0,25.39,25.44,25.09,25.31,80600.0
2011-09-09 10:00:00,25.31,25.54,25.28,25.54,97000.0,25.31,25.54,25.28,25.54,97000.0
2011-09-09 10:30:00,25.55,25.61,25.41,25.5,95300.0,25.55,25.61,25.41,25.5,95300.0
2011-09-09 11:00:00,25.49,25.57,25.25,25.28,121900.0,25.49,25.57,25.25,25.28,121900.0
2011-09-09 11:30:00,25.27,25.37,25.19,25.21,141900.0,25.27,25.37,25.19,25.21,141900.0
2011-09-09 12:00:00,25.2,25.26,25.09,25.15,78800.0,25.2,25.26,25.09,25.15,78800.0
2011-09-09 12:30:00,25.15,25.27,25.05,25.26,89800.0,25.15,25.27,25.05,25.26,89800.0
2011-09-09 13:00:00,25.26,25.34,25.16,25.21,73600.0,25.26,25.34,25.16,25.21,73600.0
2011-09-09 13:30:00,25.22,25.22,25.07,25.07,70800.0,25.22,25.22,25.07,25.07,70800.0
2011-09-09 14:00:00,25.07,25.09,24.95,24.95,103800.0,25.07,25.09,24.95,24.95,103800.0
2011-09-09 14:30:00,24.95,25.0,24.84,24.87,102500.0,24.95,25.0,24.84,24.87,102500.0
2011-09-09 15:00:00,24.88,24.96,24.86,24.87,144700.0,24.88,24.96,24.86,24.87,144700.0
2011-09-09 15:30:00,24.87,25.11,24.87,25.01,287600.0,24.87,25.11,24.87,25.01,287600.0
2011-09-12 09:30:00,24.7,25.0,24.55,24.93,103000.0,24.7,25.0,24.55,24.93,103000.0
2011-09-12 10:00:00,24.94,25.02,24.83,24.83,133100.0,24.94,25.02,24.83,24.83,133100.0
2011-09-12 10:30:00,24.83,24.91,24.72,24.73,75500.0,24.83,24.91,24.72,24.73,75500.0
2011-09-12 11:00:00,24.73,25.02,24.69,25.02,54200.0,24.73,25.02,24.69,25.02,54200.0
2011-09-12 11:30:00,25.0,25.08,24.9,24.91,60000.0,25.0,25.08,24.9,24.91,60000.0
2011-09-12 12:00:00,24.91,24.97,24.86,24.97,49300.0,24.91,24.97,24.86,24.97,49300.0
2011-09-12 12:30:00,24.97,24.98,24.89,24.98,58900.0,24.97,24.98,24.89,24.98,58900.0
2011-09-12 13:00:00,24.97,25.03,24.93,24.93,52400.0,24.97,25.03,24.93,24.93,52400.0
2011-09-12 13:30:00,24.93,24.93,24.79,24.9,66900.0,24.93,24.93,24.79,24.9,66900.0
2011-09-12 14:00:00,24.9,24.91,24.77,24.89,69400.0,24.9,24.91,24.77,24.89,69400.0
2011-09-12 14:30:00,24.9,25.11,24.88,24.93,147200.0,24.9,25.11,24.88,24.93,147200.0
2011-09-12 15:00:00,24.94,25.03,24.88,25.02,108800.0,24.94,25.03,24.88,25.02,108800.0
2011-09-12 15:30:00,25.03,25.24,25.02,25.24,270100.0,25.03,25.24,25.02,25.24,270100.0
2011-09-13 09:30:00,25.26,25.46,25.11,25.43,97900.0,25.26,25.46,25.11,25.43,97900.0
2011-09-13 10:00:00,25.44,25.5,25.31,25.39,111600.0,25.44,25.5,25.31,25.39,111600.0
2011-09-13 10:30:00,25.4,25.45,25.25,25.31,90200.0,25.4,25.45,25.25,25.31,90200.0
2011-09-13 11:00:00,25.31,25.34,25.15,25.18,106100.0,25.31,25.34,25.15,25.18,106100.0
2011-09-13 11:30:00,25.19,25.38,25.18,25.31,72000.0,25.19,25.38,25.18,25.31,72000.0
2011-09-13 12:00:00,25.31,25.45,25.25,25.41,66100.0,25.31,25.45,25.25,25.41,66100.0
2011-09-13 12:30:00,25.4,25.42,25.35,25.38,60600.0,25.4,25.42,25.35,25.38,60600.0
2011-09-13 13:00:00,25.4,25.45,25.38,25.39,55600.0,25.4,25.45,25.38,25.39,55600.0
2011-09-13 13:30:00,25.38,25.47,25.34,25.39,63200.0,25.38,25.47,25.34,25.39,63200.0
2011-09-13 14:00:00,25.4,25.49,25.36,25.48,78300.0,25.4,25.49,25.36,25.48,78300.0
2011-09-13 14:30:00,25.5,25.5,25.36,25.41,91400.0,25.5,25.5,25.36,25.41,91400.0
2011-09-13 15:00:00,25.41,25.44,25.25,25.36,138000.0,25.41,25.44,25.25,25.36,138000.0
2011-09-13 15:30:00,25.36,25.45,25.29,25.32,234300.0,25.36,25.45,25.29,25.32,234300.0
2011-09-14 09:30:00,25.5,25.59,25.31,25.53,72800.0,25.5,25.59,25.31,25.53,72800.0
2011-09-14 10:00:00,25.54,25.6,25.27,25.34,196400.0,25.54,25.6,25.27,25.34,196400.0
2011-09-14 10:30:00,25.34,25.42,25.24,25.28,277200.0,25.34,25.42,25.24,25.28,277200.0
2011-09-14 11:00:00,25.28,25.42,25.27,25.4,117400.0,25.28,25.42,25.27,25.4,117400.0
2011-09-14 11:30:00,25.4,25.52,25.38,25.5,78900.0,25.4,25.52,25.38,25.5,78900.0
2011-09-14 12:00:00,25.5,25.51,25.44,25.51,36100.0,25.5,25.51,25.44,25.51,36100.0
2011-09-14 12:30:00,25.52,25.66,25.52,25.52,86900.0,25.52,25.66,25.52,25.52,86900.0
2011-09-14 13:00:00,25.53,25.6,25.51,25.54,76900.0,25.53,25.6,25.51,25.54,76900.0
2011-09-14 13:30:00,25.54,25.69,25.54,25.58,106000.0,25.54,25.69,25.54,25.58,106000.0
2011-09-14 14:00:00,25.58,25.72,25.58,25.71,117500.0,25.58,25.72,25.58,25.71,117500.0
2011-09-14 14:30:00,25.7,25.88,25.7,25.86,95600.0,25.7,25.88,25.7,25.86,95600.0
2011-09-14 15:00:00,25.87,26.0,25.87,25.96,162100.0,25.87,26.0,25.87,25.96,162100.0
2011-09-14 15:30:00,25.97,26.0,25.78,25.82,435500.0,25.97,26.0,25.78,25.82,435500.0
2011-09-15 09:30:00,25.94,26.07,25.85,25.93,149000.0,25.94,26.07,25.85,25.93,149000.0
2011-09-15 10:00:00,25.94,26.08,25.78,25.81,124800.0,25.94,26.08,25.78,25.81,124800.0
2011-09-15 10:30:00,25.8,25.89,25.7,25.75,77700.0,25.8,25.89,25.7,25.75,77700.0
2011-09-15 11:00:00,25.75,25.81,25.66,25.75,66500.0,25.75,25.81,25.66,25.75,66500.0
2011-09-15 11:30:00,25.76,25.85,25.71,25.77,79100.0,25.76,25.85,25.71,25.77,79100.0
2011-09-15 12:00:00,25.77,25.89,25.72,25.85,52800.0,25.77,25.89,25.72,25.85,52800.0
2011-09-15 12:30:00,25.85,25.96,25.84,25.87,68800.0,25.85,25.96,25.84,25.87,68800.0
2011-09-15 13:00:00,25.88,25.97,25.87,25.95,87300.0,25.88,25.97,25.87,25.95,87300.0
2011-09-15 13:30:00,25.94,26.03,25.93,26.02,103200.0,25.94,26.03,25.93,26.02,103200.0
2011-09-15 14:00:00,26.03,26.09,26.01,26.05,109100.0,26.03,26.09,26.01,26.05,109100.0
2011-09-15 14:30:00,26.06,26.19,26.06,26.16,117000.0,26.06,26.19,26.06,26.16,117000.0
2011-09-15 15:00:00,26.17,26.25,26.1,26.12,149600.0,26.17,26.25,26.1,26.12,149600.0
2011-09-15 15:30:00,26.12,26.19,26.07,26.11,212400.0,26.12,26.19,26.07,26.11,212400.0
2011-09-16 09:30:00,25.97,26.2,25.94,26.12,316800.0,25.97,26.2,25.94,26.12,316800.0
2011-09-16 10:00:00,26.11,26.24,26.06,26.08,94600.0,26.11,26.24,26.06,26.08,94600.0
2011-09-16 10:30:00,26.08,26.12,25.89,25.95,97300.0,26.08,26.12,25.89,25.95,97300.0
2011-09-16 11:00:00,25.95,25.99,25.87,25.98,81200.0,25.95,25.99,25.87,25.98,81200.0
2011-09-16 11:30:00,25.98,26.08,25.93,26.06,61800.0,25.98,26.08,25.93,26.06,61800.0
2011-09-16 12:00:00,26.07,26.08,25.95,25.99,48300.0,26.07,26.08,25.95,25.99,48300.0
2011-09-16 12:30:00,25.99,26.04,25.98,25.98,48100.0,25.99,26.04,25.98,25.98,48100.0
2011-09-16 13:00:00,25.99,26.03,25.94,26.03,54700.0,25.99,26.03,25.94,26.03,54700.0
2011-09-16 13:30:00,26.03,26.04,25.91,25.99,43800.0,26.03,26.04,25.91,25.99,43800.0
2011-09-16 14:00:00,25.99,26.04,25.99,26.0,45600.0,25.99,26.04,25.99,26.0,45600.0
2011-09-16 14:30:00,26.0,26.05,25.99,26.04,45600.0,26.0,26.05,25.99,26.04,45600.0
2011-09-16 15:00:00,26.05,26.06,25.97,25.98,86800.0,26.05,26.06,25.97,25.98,86800.0
2011-09-16 15:30:00,25.99,26.06,25.96,25.99,181600.0,25.99,26.06,25.96,25.99,181600.0
2011-09-19 09:30:00,25.59,25.62,25.14,25.14,105400.0,25.59,25.62,25.14,25.14,105400.0
2011-09-19 10:00:00,25.14,25.35,25.13,25.29,69900.0,25.14,25.35,25.13,25.29,69900.0
2011-09-19 10:30:00,25.3,25.4,25.18,25.23,132200.0,25.3,25.4,25.18,25.23,132200.0
2011-09-19 11:00:00,25.23,25.51,25.23,25.45,91400.0,25.23,25.51,25.23,25.45,91400.0
2011-09-19 11:30:00,25.45,25.64,25.4,25.54,57200.0,25.45,25.64,25.4,25.54,57200.0
2011-09-19 12:00:00,25.55,25.61,25.4,25.42,37500.0,25.55,25.61,25.4,25.42,37500.0
2011-09-19 12:30:00,25.41,25.41,25.22,25.24,72900.0,25.41,25.41,25.22,25.24,72900.0
2011-09-19 13:00:00,25.25,25.35,25.19,25.35,58400.0,25.25,25.35,25.19,25.35,58400.0
2011-09-19 13:30:00,25.35,25.43,25.31,25.41,29100.0,25.35,25.43,25.31,25.41,29100.0
2011-09-19 14:00:00,25.42,25.46,25.31,25.4,56900.0,25.42,25.46,25.31,25.4,56900.0
2011-09-19 14:30:00,25.4,25.52,25.4,25.4,55800.0,25.4,25.52,25.4,25.4,55800.0
2011-09-19 15:00:00,25.41,25.67,25.37,25.67,151500.0,25.41,25.67,25.37,25.67,151500.0
2011-09-19 15:30:00,25.67,25.72,25.55,25.57,211200.0,25.67,25.72,25.55,25.57,211200.0
2011-09-20 09:30:00,25.65,25.77,25.43,25.46,51000.0,25.65,25.77,25.43,25.46,51000.0
2011-09-20 10:00:00,25.46,25.62,25.42,25.59,64000.0,25.46,25.62,25.42,25.59,64000.0
2011-09-20 10:30:00,25.6,25.71,25.58,25.63,68200.0,25.6,25.71,25.58,25.63,68200.0
2011-09-20 11:00:00,25.65,25.69,25.59,25.62,69100.0,25.65,25.69,25.59,25.62,69100.0
2011-09-20 11:30:00,25.62,25.64,25.56,25.63,46800.0,25.62,25.64,25.56,25.63,46800.0
2011-09-20 12:00:00,25.63,25.63,25.47,25.5,76700.0,25.63,25.63,25.47,25.5,76700.0
2011-09-20 12:30:00,25.5,25.5,25.26,25.31,158900.0,25.5,25.5,25.26,25.31,158900.0
2011-09-20 13:00:00,25.32,25.39,25.32,25.38,50800.0,25.32,25.39,25.32,25.38,50800.0
2011-09-20 13:30:00,25.38,25.43,25.29,25.36,67500.0,25.38,25.43,25.29,25.36,67500.0
2011-09-20 14:00:00,25.35,25.4,25.33,25.39,64900.0,25.35,25.4,25.33,25.39,64900.0
2011-09-20 14:30:00,25.39,25.41,25.19,25.22,75700.0,25.39,25.41,25.19,25.22,75700.0
2011-09-20 15:00:00,25.21,25.22,25.06,25.06,149600.0,25.21,25.22,25.06,25.06,149600.0
2011-09-20 15:30:00,25.04,25.16,24.96,24.96,225500.0,25.04,25.16,24.96,24.96,225500.0
2011-09-21 09:30:00,24.96,25.25,24.95,25.18,60300.0,24.96,25.25,24.95,25.18,60300.0
2011-09-21 10:00:00,25.19,25.27,25.0,25.01,71700.0,25.19,25.27,25.0,25.01,71700.0
2011-09-21 10:30:00,25.01,25.04,24.77,24.81,55500.0,25.01,25.04,24.77,24.81,55500.0
2011-09-21 11:00:00,24.82,25.04,24.82,25.02,50800.0,24.82,25.04,24.82,25.02,50800.0
2011-09-21 11:30:00,25.0,25.14,24.99,25.11,44000.0,25.0,25.14,24.99,25.11,44000.0
2011-09-21 12:00:00,25.12,25.17,24.97,25.02,66600.0,25.12,25.17,24.97,25.02,66600.0
2011-09-21 12:30:00,25.01,25.19,25.01,25.08,79400.0,25.01,25.19,25.01,25.08,79400.0
2011-09-21 13:00:00,25.09,25.21,25.08,25.14,54000.0,25.09,25.21,25.08,25.14,54000.0
2011-09-21 13:30:00,25.14,25.19,25.11,25.12,37200.0,25.14,25.19,25.11,25.12,37200.0
2011-09-21 14:00:00,25.12,25.25,24.93,25.03,79800.0,25.12,25.25,24.93,25.03,79800.0
2011-09-21 14:30:00,25.02,25.13,24.77,24.87,121800.0,25.02,25.13,24.77,24.87,121800.0
2011-09-21 15:00:00,24.86,25.01,24.82,24.93,146900.0,24.86,25.01,24.82,24.93,146900.0
2011-09-21 15:30:00,24.94,24.97,24.6,24.6,208300.0,24.94,24.97,24.6,24.6,208300.0
2011-09-22 09:30:00,24.0,24.02,23.75,23.92,108800.0,24.0,24.02,23.75,23.92,108800.0
2011-09-22 10:00:00,23.92,24.23,23.92,24.06,83700.0,23.92,24.23,23.92,24.06,83700.0
2011-09-22 10:30:00,24.07,24.28,24.05,24.09,121700.0,24.07,24.28,24.05,24.09,121700.0
2011-09-22 11:00:00,24.07,24.13,24.02,24.05,73200.0,24.07,24.13,24.02,24.05,73200.0
2011-09-22 11:30:00,24.04,24.18,24.01,24.01,86100.0,24.04,24.18,24.01,24.01,86100.0
2011-09-22 12:00:00,24.01,24.04,23.83,23.86,74700.0,24.01,24.04,23.83,23.86,74700.0
2011-09-22 12:30:00,23.85,24.04,23.85,24.02,56100.0,23.85,24.04,23.85,24.02,56100.0
2011-09-22 13:00:00,24.02,24.03,23.88,23.95,109300.0,24.02,24.03,23.88,23.95,109300.0
2011-09-22 13:30:00,23.93,24.02,23.75,23.76,177700.0,23.93,24.02,23.75,23.76,177700.0
2011-09-22 14:00:00,23.75,24.1,23.71,24.0,157800.0,23.75,24.1,23.71,24.0,157800.0
2011-09-22 14:30:00,23.97,24.09,23.91,23.99,164700.0,23.97,24.09,23.91,23.99,164700.0
2011-09-22 15:00:00,23.98,24.06,23.74,23.78,192400.0,23.98,24.06,23.74,23.78,192400.0
2011-09-22 15:30:00,23.79,24.06,23.69,23.98,300100.0,23.79,24.06,23.69,23.98,300100.0
2011-09-23 09:30:00,23.92,24.03,23.73,23.82,77200.0,23.92,24.03,23.73,23.82,77200.0
2011-09-23 10:00:00,23.82,23.83,23.65,23.8,49900.0,23.82,23.83,23.65,23.8,49900.0
2011-09-23 10:30:00,23.82,23.89,23.77,23.8,66000.0,23.82,23.89,23.77,23.8,66000.0
2011-09-23 11:00:00,23.81,24.08,23.81,24.04,36200.0,23.81,24.08,23.81,24.04,36200.0
2011-09-23 11:30:00,24.07,24.08,23.76,23.83,27400.0,24.07,24.08,23.76,23.83,27400.0
2011-09-23 12:00:00,23.86,23.98,23.78,23.91,56600.0,23.86,23.98,23.78,23.91,56600.0
2011-09-23 12:30:00,23.91,24.01,23.82,23.87,55600.0,23.91,24.01,23.82,23.87,55600.0
2011-09-23 13:00:00,23.87,23.97,23.83,23.92,46100.0,23.87,23.97,23.83,23.92,46100.0
2011-09-23 13:30:00,23.89,24.12,23.89,24.12,50100.0,23.89,24.12,23.89,24.12,50100.0
2011-09-23 14:00:00,24.12,24.16,23.88,23.91,43800.0,24.12,24.16,23.88,23.91,43800.0
2011-09-23 14:30:00,23.92,23.97,23.79,23.79,80500.0,23.92,23.97,23.79,23.79,80500.0
2011-09-23 15:00:00,23.81,24.02,23.8,24.01,129200.0,23.81,24.02,23.8,24.01,129200.0
2011-09-23 15:30:00,24.02,24.05,23.93,24.05,161200.0,24.02,24.05,23.93,24.05,161200.0
2011-09-26 09:30:00,24.2,24.26,23.91,23.92,75300.0,24.2,24.26,23.91,23.92,75300.0
2011-09-26 10:00:00,23.91,23.95,23.81,23.89,94000.0,23.91,23.95,23.81,23.89,94000.0
2011-09-26 10:30:00,23.92,24.06,23.74,24.06,84700.0,23.92,24.06,23.74,24.06,84700.0
2011-09-26 11:00:00,24.06,24.18,24.0,24.14,31700.0,24.06,24.18,24.0,24.14,31700.0
2011-09-26 11:30:00,24.17,24.29,24.1,24.28,33900.0,24.17,24.29,24.1,24.28,33900.0
2011-09-26 12:00:00,24.28,24.31,24.18,24.24,33300.0,24.28,24.31,24.18,24.24,33300.0
2011-09-26 12:30:00,24.24,24.27,24.01,24.05,45900.0,24.24,24.27,24.01,24.05,45900.0
2011-09-26 13:00:00,24.04,24.08,23.91,24.05,26900.0,24.04,24.08,23.91,24.05,26900.0
2011-09-26 13:30:00,24.05,24.14,23.98,24.13,58300.0,24.05,24.14,23.98,24.13,58300.0
2011-09-26 14:00:00,24.13,24.26,24.08,24.2,74100.0,24.13,24.26,24.08,24.2,74100.0
2011-09-26 14:30:00,24.2,24.34,24.17,24.3,41000.0,24.2,24.34,24.17,24.3,41000.0
2011-09-26 15:00:00,24.3,24.46,24.3,24.45,135300.0,24.3,24.46,24.3,24.45,135300.0
2011-09-26 15:30:00,24.46,24.52,24.37,24.44,176900.0,24.46,24.52,24.37,24.44,176900.0
2011-09-27 09:30:00,24.78,25.1,24.69,25.07,84700.0,24.78,25.1,24.69,25.07,84700.0
2011-09-27 10:00:00,25.08,25.15,24.9,25.03,78100.0,25.08,25.15,24.9,25.03,78100.0
2011-09-27 10:30:00,25.04,25.3,25.04,25.3,50700.0,25.04,25.3,25.04,25.3,50700.0
2011-09-27 11:00:00,25.31,25.34,25.24,25.26,46200.0,25.31,25.34,25.24,25.26,46200.0
2011-09-27 11:30:00,25.25,25.34,25.17,25.19,39100.0,25.25,25.34,25.17,25.19,39100.0
2011-09-27 12:00:00,25.19,25.3,25.16,25.27,38300.0,25.19,25.3,25.16,25.27,38300.0
2011-09-27 12:30:00,25.27,25.27,25.18,25.22,33600.0,25.27,25.27,25.18,25.22,33600.0
2011-09-27 13:00:00,25.22,25.24,25.12,25.19,77200.0,25.22,25.24,25.12,25.19,77200.0
2011-09-27 13:30:00,25.2,25.23,25.13,25.2,63400.0,25.2,25.23,25.13,25.2,63400.0
2011-09-27 14:00:00,25.2,25.24,25.11,25.12,71200.0,25.2,25.24,25.11,25.12,71200.0
2011-09-27 14:30:00,25.12,25.2,25.1,25.15,72600.0,25.12,25.2,25.1,25.15,72600.0
2011-09-27 15:00:00,25.15,25.15,24.94,24.98,115000.0,25.15,25.15,24.94,24.98,115000.0
2011-09-27 15:30:00,24.98,25.08,24.81,24.92,165500.0,24.98,25.08,24.81,24.92,165500.0
2011-09-28 09:30:00,24.95,25.23,24.89,25.16,89400.0,24.95,25.23,24.89,25.16,89400.0
2011-09-28 10:00:00,25.14,25.15,24.8,24.89,63000.0,25.14,25.15,24.8,24.89,63000.0
2011-09-28 10:30:00,24.91,25.01,24.8,24.96,37100.0,24.91,25.01,24.8,24.96,37100.0
2011-09-28 11:00:00,24.96,25.0,24.71,24.79,47200.0,24.96,25.0,24.71,24.79,47200.0
2011-09-28 11:30:00,24.78,25.09,24.68,25.05,80000.0,24.78,25.09,24.68,25.05,80000.0
2011-09-28 12:00:00,25.06,25.07,24.94,24.99,106000.0,25.06,25.07,24.94,24.99,106000.0
2011-09-28 12:30:00,24.99,25.09,24.94,25.06,63700.0,24.99,25.09,24.94,25.06,63700.0
2011-09-28 13:00:00,25.05,25.06,24.97,25.02,90500.0,25.05,25.06,24.97,25.02,90500.0
2011-09-28 13:30:00,25.02,25.02,24.81,24.82,50600.0,25.02,25.02,24.81,24.82,50600.0
2011-09-28 14:00:00,24.81,24.96,24.76,24.93,65600.0,24.81,24.96,24.76,24.93,65600.0
2011-09-28 14:30:00,24.91,25.03,24.88,25.01,48600.0,24.91,25.03,24.88,25.01,48600.0
2011-09-28 15:00:00,25.0,25.1,24.89,24.9,123300.0,25.0,25.1,24.89,24.9,123300.0
2011-09-28 15:30:00,24.9,24.9,24.79,24.82,240200.0,24.9,24.9,24.79,24.82,240200.0
2011-09-29 09:30:00,25.19,25.27,24.89,24.89,104900.0,25.19,25.27,24.89,24.89,104900.0
2011-09-29 10:00:00,24.9,25.0,24.72,24.76,27000.0,24.9,25.0,24.72,24.76,27000.0
2011-09-29 10:30:00,24.72,24.72,24.57,24.64,48400.0,24.72,24.72,24.57,24.64,48400.0
2011-09-29 11:00:00,24.66,24.83,24.66,24.82,32900.0,24.66,24.83,24.66,24.82,32900.0
2011-09-29 11:30:00,24.81,24.95,24.8,24.88,29400.0,24.81,24.95,24.8,24.88,29400.0
2011-09-29 12:00:00,24.89,24.95,24.79,24.84,20900.0,24.89,24.95,24.79,24.84,20900.0
2011-09-29 12:30:00,24.83,24.83,24.66,24.75,26300.0,24.83,24.83,24.66,24.75,26300.0
2011-09-29 13:00:00,24.73,24.81,24.66,24.66,33200.0,24.73,24.81,24.66,24.66,33200.0
2011-09-29 13:30:00,24.65,24.65,24.38,24.46,44000.0,24.65,24.65,24.38,24.46,44000.0
2011-09-29 14:00:00,24.46,24.47,24.23,24.35,59400.0,24.46,24.47,24.23,24.35,59400.0
2011-09-29 14:30:00,24.34,24.44,24.25,24.33,77400.0,24.34,24.44,24.25,24.33,77400.0
2011-09-29 15:00:00,24.34,24.48,24.25,24.43,145200.0,24.34,24.48,24.25,24.43,145200.0
2011-09-29 15:30:00,24.44,24.76,24.42,24.76,158200.0,24.44,24.76,24.42,24.76,158200.0
2011-09-30 09:30:00,24.5,24.72,24.42,24.49,64900.0,24.5,24.72,24.42,24.49,64900.0
2011-09-30 10:00:00,24.44,24.79,24.43,24.71,40900.0,24.44,24.79,24.43,24.71,40900.0
2011-09-30 10:30:00,24.7,24.71,24.55,24.57,39100.0,24.7,24.71,24.55,24.57,39100.0
2011-09-30 11:00:00,24.58,24.74,24.55,24.66,66300.0,24.58,24.74,24.55,24.66,66300.0
2011-09-30 11:30:00,24.68,24.71,24.6,24.63,47800.0,24.68,24.71,24.6,24.63,47800.0
2011-09-30 12:00:00,24.64,24.68,24.55,24.6,25800.0,24.64,24.68,24.55,24.6,25800.0
2011-09-30 12:30:00,24.58,24.62,24.53,24.56,52600.0,24.58,24.62,24.53,24.56,52600.0
2011-09-30 13:00:00,24.54,24.63,24.49,24.6,25700.0,24.54,24.63,24.49,24.6,25700.0
2011-09-30 13:30:00,24.61,24.68,24.58,24.64,45800.0,24.61,24.68,24.58,24.64,45800.0
2011-09-30 14:00:00,24.63,24.65,24.46,24.51,51300.0,24.63,24.65,24.46,24.51,51300.0
2011-09-30 14:30:00,24.51,24.61,24.46,24.58,55000.0,24.51,24.61,24.46,24.58,55000.0
2011-09-30 15:00:00,24.58,24.66,24.53,24.56,90600.0,24.58,24.66,24.53,24.56,90600.0
2011-09-30 15:30:00,24.54,24.6,24.34,24.36,246600.0,24.54,24.6,24.34,24.36,246600.0
2011-10-03 09:30:00,24.53,24.54,23.96,23.98,77000.0,24.53,24.54,23.96,23.98,77000.0
2011-10-03 10:00:00,23.97,24.41,23.94,24.21,85900.0,23.97,24.41,23.94,24.21,85900.0
2011-10-03 10:30:00,24.2,24.27,23.95,24.24,113300.0,24.2,24.27,23.95,24.24,113300.0
2011-10-03 11:00:00,24.23,24.45,24.15,24.39,85600.0,24.23,24.45,24.15,24.39,85600.0
2011-10-03 11:30:00,24.37,24.42,24.25,24.31,60400.0,24.37,24.42,24.25,24.31,60400.0
2011-10-03 12:00:00,24.31,24.32,24.08,24.11,69400.0,24.31,24.32,24.08,24.11,69400.0
2011-10-03 12:30:00,24.1,24.11,23.91,23.93,60400.0,24.1,24.11,23.91,23.93,60400.0
2011-10-03 13:00:00,23.92,23.93,23.73,23.79,71500.0,23.92,23.93,23.73,23.79,71500.0
2011-10-03 13:30:00,23.81,23.82,23.55,23.65,80400.0,23.81,23.82,23.55,23.65,80400.0
2011-10-03 14:00:00,23.65,23.72,23.47,23.49,105700.0,23.65,23.72,23.47,23.49,105700.0
2011-10-03 14:30:00,23.48,23.59,23.42,23.59,123300.0,23.48,23.59,23.42,23.59,123300.0
2011-10-03 15:00:00,23.57,23.65,23.44,23.46,115400.0,23.57,23.65,23.44,23.46,115400.0
2011-10-03 15:30:00,23.47,23.69,23.43,23.47,243200.0,23.47,23.69,23.43,23.47,243200.0
2011-10-04 09:30:00,23.22,23.37,23.04,23.34,102700.0,23.22,23.37,23.04,23.34,102700.0
2011-10-04 10:00:00,23.36,23.67,23.2,23.41,154900.0,23.36,23.67,23.2,23.41,154900.0
2011-10-04 10:30:00,23.43,23.7,23.43,23.63,110100.0,23.43,23.7,23.43,23.63,110100.0
2011-10-04 11:00:00,23.64,23.8,23.55,23.63,82600.0,23.64,23.8,23.55,23.63,82600.0
2011-10-04 11:30:00,23.64,23.77,23.52,23.74,58500.0,23.64,23.77,23.52,23.74,58500.0
2011-10-04 12:00:00,23.75,23.95,23.72,23.72,105000.0,23.75,23.95,23.72,23.72,105000.0
2011-10-04 12:30:00,23.71,23.84,23.67,23.68,62000.0,23.71,23.84,23.67,23.68,62000.0
2011-10-04 13:00:00,23.68,23.73,23.54,23.67,61300.0,23.68,23.73,23.54,23.67,61300.0
2011-10-04 13:30:00,23.66,23.73,23.54,23.58,83200.0,23.66,23.73,23.54,23.58,83200.0
2011-10-04 14:00:00,23.59,23.71,23.43,23.61,94100.0,23.59,23.71,23.43,23.61,94100.0
2011-10-04 14:30:00,23.61,23.82,23.51,23.53,82900.0,23.61,23.82,23.51,23.53,82900.0
2011-10-04 15:00:00,23.54,23.84,23.42,23.8,163100.0,23.54,23.84,23.42,23.8,163100.0
2011-10-04 15:30:00,23.81,24.46,23.81,24.44,285900.0,23.81,24.46,23.81,24.44,285900.0
2011-10-05 09:30:00,24.51,24.51,24.14,24.4,102700.0,24.51,24.51,24.14,24.4,102700.0
2011-10-05 10:00:00,24.38,24.87,24.33,24.69,100600.0,24.38,24.87,24.33,24.69,100600.0
2011-10-05 10:30:00,24.7,24.98,24.7,24.94,88900.0,24.7,24.98,24.7,24.94,88900.0
2011-10-05 11:00:00,24.95,24.96,24.72,24.79,52800.0,24.95,24.96,24.72,24.79,52800.0
2011-10-05 11:30:00,24.79,24.9,24.72,24.81,51400.0,24.79,24.9,24.72,24.81,51400.0
2011-10-05 12:00:00,24.81,24.87,24.5,24.5,52800.0,24.81,24.87,24.5,24.5,52800.0
2011-10-05 12:30:00,24.49,24.61,24.46,24.6,61400.0,24.49,24.61,24.46,24.6,61400.0
2011-10-05 13:00:00,24.61,24.69,24.52,24.67,71500.0,24.61,24.69,24.52,24.67,71500.0
2011-10-05 13:30:00,24.67,24.7,24.55,24.66,118400.0,24.67,24.7,24.55,24.66,118400.0
2011-10-05 14:00:00,24.66,24.7,24.57,24.59,105500.0,24.66,24.7,24.57,24.59,105500.0
2011-10-05 14:30:00,24.6,24.64,24.44,24.56,254700.0,24.6,24.64,24.44,24.56,254700.0
2011-10-05 15:00:00,24.56,24.64,24.46,24.55,204000.0,24.56,24.64,24.46,24.55,204000.0
2011-10-05 15:30:00,24.56,24.7,24.53,24.55,372700.0,24.56,24.7,24.53,24.55,372700.0
2011-10-06 09:30:00,24.58,24.75,24.5,24.63,87900.0,24.58,24.75,24.5,24.63,87900.0
2011-10-06 10:00:00,24.61,24.86,24.53,24.73,91100.0,24.61,24.86,24.53,24.73,91100.0
2011-10-06 10:30:00,24.74,24.91,24.74,24.74,57500.0,24.74,24.91,24.74,24.74,57500.0
2011-10-06 11:00:00,24.75,24.86,24.69,24.86,43900.0,24.75,24.86,24.69,24.86,43900.0
2011-10-06 11:30:00,24.86,24.94,24.84,24.87,53200.0,24.86,24.94,24.84,24.87,53200.0
2011-10-06 12:00:00,24.89,25.0,24.84,24.99,53300.0,24.89,25.0,24.84,24.99,53300.0
2011-10-06 12:30:00,24.98,25.11,24.98,25.11,65800.0,24.98,25.11,24.98,25.11,65800.0
2011-10-06 13:00:00,25.08,25.17,25.0,25.0,87700.0,25.08,25.17,25.0,25.0,87700.0
2011-10-06 13:30:00,25.0,25.11,24.94,25.07,70400.0,25.0,25.11,24.94,25.07,70400.0
2011-10-06 14:00:00,25.09,25.21,25.02,25.2,62100.0,25.09,25.21,25.02,25.2,62100.0
2011-10-06 14:30:00,25.2,25.21,25.09,25.2,69700.0,25.2,25.21,25.09,25.2,69700.0
2011-10-06 15:00:00,25.2,25.25,25.11,25.19,139200.0,25.2,25.25,25.11,25.19,139200.0
2011-10-06 15:30:00,25.16,25.33,25.13,25.32,259800.0,25.16,25.33,25.13,25.32,259800.0
2011-10-07 09:30:00,25.38,25.47,25.2,25.42,87500.0,25.38,25.47,25.2,25.42,87500.0
2011-10-07 10:00:00,25.41,25.67,25.34,25.58,99000.0,25.41,25.67,25.34,25.58,99000.0
2011-10-07 10:30:00,25.57,25.66,25.39,25.41,59400.0,25.57,25.66,25.39,25.41,59400.0
2011-10-07 11:00:00,25.4,25.41,25.2,25.34,72100.0,25.4,25.41,25.2,25.34,72100.0
2011-10-07 11:30:00,25.34,25.48,25.3,25.48,87700.0,25.34,25.48,25.3,25.48,87700.0
2011-10-07 12:00:00,25.49,25.5,25.17,25.31,117400.0,25.49,25.5,25.17,25.31,117400.0
2011-10-07 12:30:00,25.31,25.38,25.22,25.28,77700.0,25.31,25.38,25.22,25.28,77700.0
2011-10-07 13:00:00,25.28,25.41,25.24,25.36,64500.0,25.28,25.41,25.24,25.36,64500.0
2011-10-07 13:30:00,25.34,25.46,25.29,25.44,49300.0,25.34,25.46,25.29,25.44,49300.0
2011-10-07 14:00:00,25.45,25.51,25.33,25.35,94400.0,25.45,25.51,25.33,25.35,94400.0
2011-10-07 14:30:00,25.36,25.45,25.27,25.36,79100.0,25.36,25.45,25.27,25.36,79100.0
2011-10-07 15:00:00,25.36,25.6,25.32,25.57,114400.0,25.36,25.6,25.32,25.57,114400.0
2011-10-07 15:30:00,25.57,25.6,25.17,25.19,198600.0,25.57,25.6,25.17,25.19,198600.0
2011-10-10 09:30:00,25.46,25.57,25.32,25.57,65600.0,25.46,25.57,25.32,25.57,65600.0
2011-10-10 10:00:00,25.57,25.7,25.55,25.62,62600.0,25.57,25.7,25.55,25.62,62600.0
2011-10-10 10:30:00,25.63,25.68,25.58,25.62,131400.0,25.63,25.68,25.58,25.62,131400.0
2011-10-10 11:00:00,25.63,25.7,25.6,25.63,45800.0,25.63,25.7,25.6,25.63,45800.0
2011-10-10 11:30:00,25.65,25.66,25.59,25.59,35200.0,25.65,25.66,25.59,25.59,35200.0
2011-10-10 12:00:00,25.6,25.6,25.53,25.57,39200.0,25.6,25.6,25.53,25.57,39200.0
2011-10-10 12:30:00,25.58,25.6,25.55,25.58,55000.0,25.58,25.6,25.55,25.58,55000.0
2011-10-10 13:00:00,25.57,25.63,25.55,25.6,25100.0,25.57,25.63,25.55,25.6,25100.0
2011-10-10 13:30:00,25.61,25.64,25.6,25.62,22200.0,25.61,25.64,25.6,25.62,22200.0
2011-10-10 14:00:00,25.63,25.63,25.55,25.58,37500.0,25.63,25.63,25.55,25.58,37500.0
2011-10-10 14:30:00,25.59,25.62,25.57,25.6,37700.0,25.59,25.62,25.57,25.6,37700.0
2011-10-10 15:00:00,25.6,25.61,25.38,25.45,56500.0,25.6,25.61,25.38,25.45,56500.0
2011-10-10 15:30:00,25.46,25.65,25.37,25.63,203000.0,25.46,25.65,25.37,25.63,203000.0
2011-10-11 09:30:00,25.43,25.76,25.43,25.7,64700.0,25.43,25.76,25.43,25.7,64700.0
2011-10-11 10:00:00,25.72,25.93,25.67,25.92,53000.0,25.72,25.93,25.67,25.92,53000.0
2011-10-11 10:30:00,25.92,26.0,25.73,25.77,76500.0,25.92,26.0,25.73,25.77,76500.0
2011-10-11 11:00:00,25.78,25.81,25.69,25.73,30400.0,25.78,25.81,25.69,25.73,30400.0
2011-10-11 11:30:00,25.73,25.91,25.73,25.89,53300.0,25.73,25.91,25.73,25.89,53300.0
2011-10-11 12:00:00,25.88,25.92,25.84,25.91,29200.0,25.88,25.92,25.84,25.91,29200.0
2011-10-11 12:30:00,25.91,25.93,25.82,25.93,81800.0,25.91,25.93,25.82,25.93,81800.0
2011-10-11 13:00:00,25.94,26.0,25.86,26.0,97800.0,25.94,26.0,25.86,26.0,97800.0
2011-10-11 13:30:00,26.0,26.0,25.9,25.93,93000.0,26.0,26.0,25.9,25.93,93000.0
2011-10-11 14:00:00,25.93,25.97,25.82,25.83,62400.0,25.93,25.97,25.82,25.83,62400.0
2011-10-11 14:30:00,25.84,25.9,25.75,25.86,79100.0,25.84,25.9,25.75,25.86,79100.0
2011-10-11 15:00:00,25.87,25.9,25.69,25.69,118200.0,25.87,25.9,25.69,25.69,118200.0
2011-10-11 15:30:00,25.7,25.86,25.7,25.8,161000.0,25.7,25.86,25.7,25.8,161000.0
2011-10-12 09:30:00,25.93,26.0,25.87,25.96,160700.0,25.93,26.0,25.87,25.96,160700.0
2011-10-12 10:00:00,25.96,26.0,25.91,25.98,101300.0,25.96,26.0,25.91,25.98,101300.0
2011-10-12 10:30:00,25.98,26.13,25.9,25.9,70400.0,25.98,26.13,25.9,25.9,70400.0
2011-10-12 11:00:00,25.91,26.02,25.91,25.97,50600.0,25.91,26.02,25.91,25.97,50600.0
2011-10-12 11:30:00,25.97,26.01,25.87,25.87,44400.0,25.97,26.01,25.87,25.87,44400.0
2011-10-12 12:00:00,25.88,25.95,25.85,25.95,23600.0,25.88,25.95,25.85,25.95,23600.0
2011-10-12 12:30:00,25.95,25.98,25.91,25.93,37000.0,25.95,25.98,25.91,25.93,37000.0
2011-10-12 13:00:00,25.93,25.97,25.89,25.9,52600.0,25.93,25.97,25.89,25.9,52600.0
2011-10-12 13:30:00,25.9,25.95,25.87,25.89,39500.0,25.9,25.95,25.87,25.89,39500.0
2011-10-12 14:00:00,25.9,25.96,25.87,25.94,78500.0,25.9,25.96,25.87,25.94,78500.0
2011-10-12 14:30:00,25.94,25.96,25.75,25.79,105500.0,25.94,25.96,25.75,25.79,105500.0
2011-10-12 15:00:00,25.8,25.91,25.79,25.89,128500.0,25.8,25.91,25.79,25.89,128500.0
2011-10-12 15:30:00,25.89,25.95,25.73,25.76,194100.0,25.89,25.95,25.73,25.76,194100.0
2011-10-13 09:30:00,25.62,25.83,25.6,25.76,87400.0,25.62,25.83,25.6,25.76,87400.0
2011-10-13 10:00:00,25.75,26.0,25.71,25.97,119900.0,25.75,26.0,25.71,25.97,119900.0
2011-10-13 10:30:00,25.96,26.0,25.75,25.75,73300.0,25.96,26.0,25.75,25.75,73300.0
2011-10-13 11:00:00,25.75,25.86,25.67,25.79,47300.0,25.75,25.86,25.67,25.79,47300.0
2011-10-13 11:30:00,25.78,25.96,25.78,25.93,36200.0,25.78,25.96,25.78,25.93,36200.0
2011-10-13 12:00:00,25.94,26.0,25.93,25.94,24400.0,25.94,26.0,25.93,25.94,24400.0
2011-10-13 12:30:00,25.93,25.94,25.87,25.91,52600.0,25.93,25.94,25.87,25.91,52600.0
2011-10-13 13:00:00,25.91,25.95,25.84,25.93,57300.0,25.91,25.95,25.84,25.93,57300.0
2011-10-13 13:30:00,25.93,25.99,25.89,25.9,53800.0,25.93,25.99,25.89,25.9,53800.0
2011-10-13 14:00:00,25.9,26.01,25.87,25.94,63200.0,25.9,26.01,25.87,25.94,63200.0
2011-10-13 14:30:00,25.94,26.12,25.94,26.1,61700.0,25.94,26.12,25.94,26.1,61700.0
2011-10-13 15:00:00,26.09,26.18,26.05,26.07,80300.0,26.09,26.18,26.05,26.07,80300.0
2011-10-13 15:30:00,26.06,26.12,26.02,26.08,147600.0,26.06,26.12,26.02,26.08,147600.0
2011-10-14 09:30:00,26.25,26.43,26.13,26.26,154000.0,26.25,26.43,26.13,26.26,154000.0
2011-10-14 10:00:00,26.26,26.29,26.11,26.14,90700.0,26.26,26.29,26.11,26.14,90700.0
2011-10-14 10:30:00,26.14,26.19,26.05,26.16,61700.0,26.14,26.19,26.05,26.16,61700.0
2011-10-14 11:00:00,26.15,26.21,26.08,26.08,41800.0,26.15,26.21,26.08,26.08,41800.0
2011-10-14 11:30:00,26.08,26.25,26.08,26.23,37100.0,26.08,26.25,26.08,26.23,37100.0
2011-10-14 12:00:00,26.21,26.24,26.16,26.23,29100.0,26.21,26.24,26.16,26.23,29100.0
2011-10-14 12:30:00,26.23,26.25,26.2,26.2,43900.0,26.23,26.25,26.2,26.2,43900.0
2011-10-14 13:00:00,26.21,26.27,26.21,26.25,60100.0,26.21,26.27,26.21,26.25,60100.0
2011-10-14 13:30:00,26.24,26.35,26.22,26.35,42300.0,26.24,26.35,26.22,26.35,42300.0
2011-10-14 14:00:00,26.34,26.35,26.29,26.35,39000.0,26.34,26.35,26.29,26.35,39000.0
2011-10-14 14:30:00,26.35,26.35,26.26,26.34,66200.0,26.35,26.35,26.26,26.34,66200.0
2011-10-14 15:00:00,26.34,26.41,26.34,26.41,69100.0,26.34,26.41,26.34,26.41,69100.0
2011-10-14 15:30:00,26.41,26.48,26.36,26.48,165900.0,26.41,26.48,26.36,26.48,165900.0
2011-10-17 09:30:00,26.26,26.39,26.22,26.23,52900.0,26.26,26.39,26.22,26.23,52900.0
2011-10-17 10:00:00,26.21,26.25,26.18,26.19,54600.0,26.21,26.25,26.18,26.19,54600.0
2011-10-17 10:30:00,26.2,26.24,26.09,26.09,67600.0,26.2,26.24,26.09,26.09,67600.0
2011-10-17 11:00:00,26.1,26.1,26.03,26.05,49500.0,26.1,26.1,26.03,26.05,49500.0
2011-10-17 11:30:00,26.05,26.06,25.87,25.88,50000.0,26.05,26.06,25.87,25.88,50000.0
2011-10-17 12:00:00,25.87,25.93,25.85,25.89,73300.0,25.87,25.93,25.85,25.89,73300.0
2011-10-17 12:30:00,25.89,25.89,25.79,25.84,69300.0,25.89,25.89,25.79,25.84,69300.0
2011-10-17 13:00:00,25.84,25.97,25.83,25.95,40100.0,25.84,25.97,25.83,25.95,40100.0
2011-10-17 13:30:00,25.95,25.99,25.89,25.93,64500.0,25.95,25.99,25.89,25.93,64500.0
2011-10-17 14:00:00,25.94,25.94,25.82,25.88,57800.0,25.94,25.94,25.82,25.88,57800.0
2011-10-17 14:30:00,25.87,25.97,25.79,25.97,77000.0,25.87,25.97,25.79,25.97,77000.0
2011-10-17 15:00:00,25.96,26.09,25.96,26.04,120600.0,25.96,26.09,25.96,26.04,120600.0
2011-10-17 15:30:00,26.05,26.09,25.91,25.99,257500.0,26.05,26.09,25.91,25.99,257500.0
2011-10-18 09:30:00,26.0,26.01,25.78,25.83,61100.0,26.0,26.01,25.78,25.83,61100.0
2011-10-18 10:00:00,25.83,26.11,25.71,26.1,53300.0,25.83,26.11,25.71,26.1,53300.0
2011-10-18 10:30:00,26.1,26.17,26.04,26.11,44900.0,26.1,26.17,26.04,26.11,44900.0
2011-10-18 11:00:00,26.1,26.12,25.97,25.99,34800.0,26.1,26.12,25.97,25.99,34800.0
2011-10-18 11:30:00,26.01,26.23,26.01,26.2,53500.0,26.01,26.23,26.01,26.2,53500.0
2011-10-18 12:00:00,26.21,26.25,26.08,26.08,32000.0,26.21,26.25,26.08,26.08,32000.0
2011-10-18 12:30:00,26.09,26.25,26.08,26.19,32300.0,26.09,26.25,26.08,26.19,32300.0
2011-10-18 13:00:00,26.19,26.23,26.12,26.2,38600.0,26.19,26.23,26.12,26.2,38600.0
2011-10-18 13:30:00,26.2,26.26,26.13,26.23,47200.0,26.2,26.26,26.13,26.23,47200.0
2011-10-18 14:00:00,26.23,26.3,26.19,26.24,58800.0,26.23,26.3,26.19,26.24,58800.0
2011-10-18 14:30:00,26.24,26.3,26.16,26.22,58300.0,26.24,26.3,26.16,26.22,58300.0
2011-10-18 15:00:00,26.24,26.5,26.24,26.37,138700.0,26.24,26.5,26.24,26.37,138700.0
2011-10-18 15:30:00,26.38,26.5,26.29,26.4,195700.0,26.38,26.5,26.29,26.4,195700.0
2011-10-19 09:30:00,26.31,26.41,26.27,26.39,70100.0,26.31,26.41,26.27,26.39,70100.0
2011-10-19 10:00:00,26.41,26.5,26.3,26.49,68500.0,26.41,26.5,26.3,26.49,68500.0
2011-10-19 10:30:00,26.49,26.55,26.44,26.49,48300.0,26.49,26.55,26.44,26.49,48300.0
2011-10-19 11:00:00,26.48,26.54,26.4,26.53,72800.0,26.48,26.54,26.4,26.53,72800.0
2011-10-19 11:30:00,26.54,26.56,26.42,26.42,53000.0,26.54,26.56,26.42,26.42,53000.0
2011-10-19 12:00:00,26.43,26.49,26.34,26.48,67300.0,26.43,26.49,26.34,26.48,67300.0
2011-10-19 12:30:00,26.47,26.58,26.43,26.53,57700.0,26.47,26.58,26.43,26.53,57700.0
2011-10-19 13:00:00,26.54,26.61,26.53,26.55,57800.0,26.54,26.61,26.53,26.55,57800.0
2011-10-19 13:30:00,26.55,26.55,26.4,26.46,42600.0,26.55,26.55,26.4,26.46,42600.0
2011-10-19 14:00:00,26.47,26.48,26.27,26.27,120900.0,26.47,26.48,26.27,26.27,120900.0
2011-10-19 14:30:00,26.27,26.4,26.21,26.29,100400.0,26.27,26.4,26.21,26.29,100400.0
2011-10-19 15:00:00,26.29,26.35,26.21,26.23,156500.0,26.29,26.35,26.21,26.23,156500.0
2011-10-19 15:30:00,26.23,26.31,26.12,26.16,200400.0,26.23,26.31,26.12,26.16,200400.0
2011-10-20 09:30:00,26.12,26.26,25.91,26.01,56200.0,26.12,26.26,25.91,26.01,56200.0
2011-10-20 10:00:00,26.01,26.14,25.95,26.03,114800.0,26.01,26.14,25.95,26.03,114800.0
2011-10-20 10:30:00,26.02,26.21,26.0,26.04,103300.0,26.02,26.21,26.0,26.04,103300.0
2011-10-20 11:00:00,26.03,26.03,25.86,25.98,64000.0,26.03,26.03,25.86,25.98,64000.0
2011-10-20 11:30:00,25.99,26.03,25.82,25.86,76600.0,25.99,26.03,25.82,25.86,76600.0
2011-10-20 12:00:00,25.87,25.9,25.72,25.79,58700.0,25.87,25.9,25.72,25.79,58700.0
2011-10-20 12:30:00,25.8,25.93,25.78,25.92,58200.0,25.8,25.93,25.78,25.92,58200.0
2011-10-20 13:00:00,25.91,26.1,25.9,26.07,143800.0,25.91,26.1,25.9,26.07,143800.0
2011-10-20 13:30:00,26.08,26.12,25.89,25.98,161100.0,26.08,26.12,25.89,25.98,161100.0
2011-10-20 14:00:00,25.99,26.11,25.95,26.09,87200.0,25.99,26.11,25.95,26.09,87200.0
2011-10-20 14:30:00,26.08,26.23,26.07,26.21,82600.0,26.08,26.23,26.07,26.21,82600.0
2011-10-20 15:00:00,26.22,26.23,26.06,26.1,85100.0,26.22,26.23,26.06,26.1,85100.0
2011-10-20 15:30:00,26.1,26.3,26.08,26.21,251100.0,26.1,26.3,26.08,26.21,251100.0
2011-10-21 09:30:00,26.44,26.57,26.23,26.57,76300.0,26.44,26.57,26.23,26.57,76300.0
2011-10-21 10:00:00,26.57,26.66,26.5,26.64,101800.0,26.57,26.66,26.5,26.64,101800.0
2011-10-21 10:30:00,26.63,26.77,26.62,26.76,90500.0,26.63,26.77,26.62,26.76,90500.0
2011-10-21 11:00:00,26.76,26.9,26.73,26.88,105800.0,26.76,26.9,26.73,26.88,105800.0
2011-10-21 11:30:00,26.87,26.91,26.73,26.74,76700.0,26.87,26.91,26.73,26.74,76700.0
2011-10-21 12:00:00,26.74,26.74,26.65,26.69,24600.0,26.74,26.74,26.65,26.69,24600.0
2011-10-21 12:30:00,26.69,26.71,26.62,26.62,39300.0,26.69,26.71,26.62,26.62,39300.0
2011-10-21 13:00:00,26.62,26.62,26.48,26.55,65900.0,26.62,26.62,26.48,26.55,65900.0
2011-10-21 13:30:00,26.55,26.61,26.51,26.54,88300.0,26.55,26.61,26.51,26.54,88300.0
2011-10-21 14:00:00,26.54,26.69,26.52,26.66,79600.0,26.54,26.69,26.52,26.66,79600.0
2011-10-21 14:30:00,26.65,26.75,26.57,26.74,75100.0,26.65,26.75,26.57,26.74,75100.0
2011-10-21 15:00:00,26.74,26.79,26.72,26.73,69000.0,26.74,26.79,26.72,26.73,69000.0
2011-10-21 15:30:00,26.72,26.74,26.57,26.73,104800.0,26.72,26.74,26.57,26.73,104800.0
2011-10-24 09:30:00,26.73,26.93,26.73,26.83,73300.0,26.73,26.93,26.73,26.83,73300.0
2011-10-24 10:00:00,26.85,26.9,26.83,26.84,56300.0,26.85,26.9,26.83,26.84,56300.0
2011-10-24 10:30:00,26.84,26.92,26.8,26.82,81100.0,26.84,26.92,26.8,26.82,81100.0
2011-10-24 11:00:00,26.82,26.94,26.82,26.9,68800.0,26.82,26.94,26.82,26.9,68800.0
2011-10-24 11:30:00,26.9,27.0,26.89,26.98,46700.0,26.9,27.0,26.89,26.98,46700.0
2011-10-24 12:00:00,26.98,26.99,26.96,26.99,52600.0,26.98,26.99,26.96,26.99,52600.0
2011-10-24 12:30:00,26.99,27.0,26.95,27.0,49000.0,26.99,27.0,26.95,27.0,49000.0
2011-10-24 13:00:00,27.0,27.0,26.95,27.0,43500.0,27.0,27.0,26.95,27.0,43500.0
2011-10-24 13:30:00,27.0,27.01,26.97,26.98,97000.0,27.0,27.01,26.97,26.98,97000.0
2011-10-24 14:00:00,26.99,27.02,26.92,26.98,66900.0,26.99,27.02,26.92,26.98,66900.0
2011-10-24 14:30:00,26.98,27.02,26.97,27.01,61900.0,26.98,27.02,26.97,27.01,61900.0
2011-10-24 15:00:00,27.01,27.02,26.88,26.9,77100.0,27.01,27.02,26.88,26.9,77100.0
2011-10-24 15:30:00,26.9,26.96,26.87,26.94,140800.0,26.9,26.96,26.87,26.94,140800.0
2011-10-25 09:30:00,26.74,26.93,26.73,26.83,70600.0,26.74,26.93,26.73,26.83,70600.0
2011-10-25 10:00:00,26.81,26.92,26.75,26.89,54300.0,26.81,26.92,26.75,26.89,54300.0
2011-10-25 10:30:00,26.9,26.95,26.82,26.88,35700.0,26.9,26.95,26.82,26.88,35700.0
2011-10-25 11:00:00,26.87,26.89,26.76,26.82,30700.0,26.87,26.89,26.76,26.82,30700.0
2011-10-25 11:30:00,26.82,26.82,26.71,26.78,41800.0,26.82,26.82,26.71,26.78,41800.0
2011-10-25 12:00:00,26.78,26.88,26.76,26.87,50700.0,26.78,26.88,26.76,26.87,50700.0
2011-10-25 12:30:00,26.87,26.88,26.76,26.8,31400.0,26.87,26.88,26.76,26.8,31400.0
2011-10-25 13:00:00,26.8,26.87,26.79,26.8,26000.0,26.8,26.87,26.79,26.8,26000.0
2011-10-25 13:30:00,26.79,26.84,26.75,26.81,46300.0,26.79,26.84,26.75,26.81,46300.0
2011-10-25 14:00:00,26.8,26.8,26.64,26.71,59200.0,26.8,26.8,26.64,26.71,59200.0
2011-10-25 14:30:00,26.71,26.79,26.68,26.79,47300.0,26.71,26.79,26.68,26.79,47300.0
2011-10-25 15:00:00,26.81,26.83,26.67,26.69,56400.0,26.81,26.83,26.67,26.69,56400.0
2011-10-25 15:30:00,26.69,26.73,26.5,26.56,108600.0,26.69,26.73,26.5,26.56,108600.0
2011-10-26 09:30:00,26.74,26.74,26.46,26.46,74600.0,26.74,26.74,26.46,26.46,74600.0
2011-10-26 10:00:00,26.48,26.51,26.31,26.51,74200.0,26.48,26.51,26.31,26.51,74200.0
2011-10-26 10:30:00,26.51,26.53,26.13,26.17,58800.0,26.51,26.53,26.13,26.17,58800.0
2011-10-26 11:00:00,26.17,26.39,26.17,26.37,46400.0,26.17,26.39,26.17,26.37,46400.0
2011-10-26 11:30:00,26.36,26.6,26.36,26.54,39100.0,26.36,26.6,26.36,26.54,39100.0
2011-10-26 12:00:00,26.51,26.57,26.44,26.46,44900.0,26.51,26.57,26.44,26.46,44900.0
2011-10-26 12:30:00,26.45,26.45,26.31,26.31,46300.0,26.45,26.45,26.31,26.31,46300.0
2011-10-26 13:00:00,26.3,26.33,26.22,26.33,82300.0,26.3,26.33,26.22,26.33,82300.0
2011-10-26 13:30:00,26.36,26.51,26.36,26.44,143900.0,26.36,26.51,26.36,26.44,143900.0
2011-10-26 14:00:00,26.45,26.56,26.42,26.55,85600.0,26.45,26.56,26.42,26.55,85600.0
2011-10-26 14:30:00,26.55,26.65,26.5,26.55,38700.0,26.55,26.65,26.5,26.55,38700.0
2011-10-26 15:00:00,26.56,26.61,26.52,26.57,81400.0,26.56,26.61,26.52,26.57,81400.0
2011-10-26 15:30:00,26.58,26.65,26.45,26.55,293400.0,26.58,26.65,26.45,26.55,293400.0
2011-10-27 09:30:00,27.16,27.38,27.09,27.3,115200.0,27.16,27.38,27.09,27.3,115200.0
2011-10-27 10:00:00,27.27,27.34,27.2,27.24,91000.0,27.27,27.34,27.2,27.24,91000.0
2011-10-27 10:30:00,27.25,27.29,27.16,27.29,116600.0,27.25,27.29,27.16,27.29,116600.0
2011-10-27 11:00:00,27.29,27.35,27.24,27.27,74900.0,27.29,27.35,27.24,27.27,74900.0
2011-10-27 11:30:00,27.27,27.49,27.23,27.42,119100.0,27.27,27.49,27.23,27.42,119100.0
2011-10-27 12:00:00,27.43,27.48,27.39,27.39,114600.0,27.43,27.48,27.39,27.39,114600.0
2011-10-27 12:30:00,27.39,27.41,27.29,27.3,67500.0,27.39,27.41,27.29,27.3,67500.0
2011-10-27 13:00:00,27.31,27.37,27.29,27.36,83100.0,27.31,27.37,27.29,27.36,83100.0
2011-10-27 13:30:00,27.35,27.4,27.33,27.37,91100.0,27.35,27.4,27.33,27.37,91100.0
2011-10-27 14:00:00,27.37,27.37,27.25,27.35,99900.0,27.37,27.37,27.25,27.35,99900.0
2011-10-27 14:30:00,27.35,27.36,27.25,27.32,164300.0,27.35,27.36,27.25,27.32,164300.0
2011-10-27 15:00:00,27.33,27.43,27.25,27.37,196100.0,27.33,27.43,27.25,27.37,196100.0
2011-10-27 15:30:00,27.37,27.4,27.08,27.19,209100.0,27.37,27.4,27.08,27.19,209100.0
2011-10-28 09:30:00,27.02,27.25,26.98,27.15,57800.0,27.02,27.25,26.98,27.15,57800.0
2011-10-28 10:00:00,27.16,27.22,27.07,27.14,86100.0,27.16,27.22,27.07,27.14,86100.0
2011-10-28 10:30:00,27.14,27.22,27.09,27.18,35300.0,27.14,27.22,27.09,27.18,35300.0
2011-10-28 11:00:00,27.17,27.23,27.15,27.21,35900.0,27.17,27.23,27.15,27.21,35900.0
2011-10-28 11:30:00,27.22,27.22,27.06,27.09,111900.0,27.22,27.22,27.06,27.09,111900.0
2011-10-28 12:00:00,27.08,27.2,27.07,27.13,35000.0,27.08,27.2,27.07,27.13,35000.0
2011-10-28 12:30:00,27.14,27.18,27.04,27.11,60000.0,27.14,27.18,27.04,27.11,60000.0
2011-10-28 13:00:00,27.11,27.14,27.06,27.1,40900.0,27.11,27.14,27.06,27.1,40900.0
2011-10-28 13:30:00,27.1,27.2,27.08,27.19,104700.0,27.1,27.2,27.08,27.19,104700.0
2011-10-28 14:00:00,27.19,27.21,27.06,27.15,100500.0,27.19,27.21,27.06,27.15,100500.0
2011-10-28 14:30:00,27.15,27.19,27.1,27.1,145700.0,27.15,27.19,27.1,27.1,145700.0
2011-10-28 15:00:00,27.1,27.2,27.1,27.17,80600.0,27.1,27.2,27.1,27.17,80600.0
2011-10-28 15:30:00,27.17,27.27,27.13,27.22,112100.0,27.17,27.27,27.13,27.22,112100.0
2011-10-31 09:30:00,26.76,26.87,26.61,26.79,76000.0,26.76,26.87,26.61,26.79,76000.0
2011-10-31 10:00:00,26.78,27.0,26.74,27.0,29200.0,26.78,27.0,26.74,27.0,29200.0
2011-10-31 10:30:00,26.99,27.05,26.93,26.98,41000.0,26.99,27.05,26.93,26.98,41000.0
2011-10-31 11:00:00,27.0,27.01,26.93,26.98,25900.0,27.0,27.01,26.93,26.98,25900.0
2011-10-31 11:30:00,26.98,27.12,26.97,27.08,47700.0,26.98,27.12,26.97,27.08,47700.0
2011-10-31 12:00:00,27.06,27.1,26.97,26.99,26100.0,27.06,27.1,26.97,26.99,26100.0
2011-10-31 12:30:00,26.99,27.1,26.99,27.09,28500.0,26.99,27.1,26.99,27.09,28500.0
2011-10-31 13:00:00,27.09,27.15,27.07,27.09,28400.0,27.09,27.15,27.07,27.09,28400.0
2011-10-31 13:30:00,27.09,27.23,27.09,27.22,33000.0,27.09,27.23,27.09,27.22,33000.0
2011-10-31 14:00:00,27.2,27.22,27.13,27.15,22900.0,27.2,27.22,27.13,27.15,22900.0
2011-10-31 14:30:00,27.15,27.21,27.1,27.2,34800.0,27.15,27.21,27.1,27.2,34800.0
2011-10-31 15:00:00,27.2,27.2,26.94,26.95,76300.0,27.2,27.2,26.94,26.95,76300.0
2011-10-31 15:30:00,26.95,27.0,26.78,26.81,219600.0,26.95,27.0,26.78,26.81,219600.0
2011-11-01 09:30:00,26.03,26.38,25.9,26.32,93600.0,26.03,26.38,25.9,26.32,93600.0
2011-11-01 10:00:00,26.3,26.57,26.21,26.5,125100.0,26.3,26.57,26.21,26.5,125100.0
2011-11-01 10:30:00,26.5,26.59,26.46,26.52,66400.0,26.5,26.59,26.46,26.52,66400.0
2011-11-01 11:00:00,26.52,26.54,26.36,26.39,55000.0,26.52,26.54,26.36,26.39,55000.0
2011-11-01 11:30:00,26.37,26.38,26.19,26.22,62400.0,26.37,26.38,26.19,26.22,62400.0
2011-11-01 12:00:00,26.21,26.31,26.15,26.19,90800.0,26.21,26.31,26.15,26.19,90800.0
2011-11-01 12:30:00,26.18,26.28,26.14,26.18,93400.0,26.18,26.28,26.14,26.18,93400.0
2011-11-01 13:00:00,26.17,26.36,26.13,26.32,109100.0,26.17,26.36,26.13,26.32,109100.0
2011-11-01 13:30:00,26.33,26.47,26.29,26.33,117900.0,26.33,26.47,26.29,26.33,117900.0
2011-11-01 14:00:00,26.32,26.4,26.28,26.37,84700.0,26.32,26.4,26.28,26.37,84700.0
2011-11-01 14:30:00,26.36,26.37,26.14,26.17,70400.0,26.36,26.37,26.14,26.17,70400.0
2011-11-01 15:00:00,26.17,26.19,26.07,26.14,78600.0,26.17,26.19,26.07,26.14,78600.0
2011-11-01 15:30:00,26.13,26.23,26.0,26.08,239200.0,26.13,26.23,26.0,26.08,239200.0
2011-11-02 09:30:00,26.41,26.44,26.29,26.3,35300.0,26.41,26.44,26.29,26.3,35300.0
2011-11-02 10:00:00,26.32,26.42,26.3,26.41,26300.0,26.32,26.42,26.3,26.41,26300.0
2011-11-02 10:30:00,26.41,26.72,26.41,26.71,45200.0,26.41,26.72,26.41,26.71,45200.0
2011-11-02 11:00:00,26.71,26.78,26.71,26.73,31900.0,26.71,26.78,26.71,26.73,31900.0
2011-11-02 11:30:00,26.75,26.75,26.62,26.64,62500.0,26.75,26.75,26.62,26.64,62500.0
2011-11-02 12:00:00,26.66,26.67,26.59,26.61,26500.0,26.66,26.67,26.59,26.61,26500.0
2011-11-02 12:30:00,26.63,26.69,26.5,26.52,23700.0,26.63,26.69,26.5,26.52,23700.0
2011-11-02 13:00:00,26.52,26.53,26.37,26.41,45000.0,26.52,26.53,26.37,26.41,45000.0
2011-11-02 13:30:00,26.4,26.54,26.38,26.48,27700.0,26.4,26.54,26.38,26.48,27700.0
2011-11-02 14:00:00,26.49,26.53,26.41,26.5,68000.0,26.49,26.53,26.41,26.5,68000.0
2011-11-02 14:30:00,26.49,26.58,26.47,26.57,49800.0,26.49,26.58,26.47,26.57,49800.0
2011-11-02 15:00:00,26.58,26.67,26.54,26.63,80600.0,26.58,26.67,26.54,26.63,80600.0
2011-11-02 15:30:00,26.63,26.65,26.52,26.61,144400.0,26.63,26.65,26.52,26.61,144400.0
2011-11-03 09:30:00,26.8,26.99,26.61,26.91,46200.0,26.8,26.99,26.61,26.91,46200.0
2011-11-03 10:00:00,26.9,26.97,26.65,26.94,68800.0,26.9,26.97,26.65,26.94,68800.0
2011-11-03 10:30:00,26.94,27.24,26.94,27.1,84500.0,26.94,27.24,26.94,27.1,84500.0
2011-11-03 11:00:00,27.1,27.27,27.06,27.22,74500.0,27.1,27.27,27.06,27.22,74500.0
2011-11-03 11:30:00,27.23,27.24,27.06,27.06,73900.0,27.23,27.24,27.06,27.06,73900.0
2011-11-03 12:00:00,27.05,27.2,26.97,27.16,73400.0,27.05,27.2,26.97,27.16,73400.0
2011-11-03 12:30:00,27.16,27.3,27.11,27.29,96700.0,27.16,27.3,27.11,27.29,96700.0
2011-11-03 13:00:00,27.29,27.42,27.28,27.36,62600.0,27.29,27.42,27.28,27.36,62600.0
2011-11-03 13:30:00,27.34,27.4,27.31,27.34,51300.0,27.34,27.4,27.31,27.34,51300.0
2011-11-03 14:00:00,27.34,27.44,27.22,27.25,124700.0,27.34,27.44,27.22,27.25,124700.0
2011-11-03 14:30:00,27.25,27.26,27.18,27.19,93600.0,27.25,27.26,27.18,27.19,93600.0
2011-11-03 15:00:00,27.18,27.3,27.18,27.3,146200.0,27.18,27.3,27.18,27.3,146200.0
2011-11-03 15:30:00,27.3,27.38,27.29,27.33,183400.0,27.3,27.38,27.29,27.33,183400.0
2011-11-04 09:30:00,27.12,27.25,27.05,27.05,52700.0,27.12,27.25,27.05,27.05,52700.0
2011-11-04 10:00:00,27.08,27.16,27.0,27.01,28200.0,27.08,27.16,27.0,27.01,28200.0
2011-11-04 10:30:00,26.99,27.11,26.96,27.1,84500.0,26.99,27.11,26.96,27.1,84500.0
2011-11-04 11:00:00,27.11,27.16,26.99,27.01,53500.0,27.11,27.16,26.99,27.01,53500.0
2011-11-04 11:30:00,27.02,27.03,26.98,27.01,47200.0,27.02,27.03,26.98,27.01,47200.0
2011-11-04 12:00:00,27.01,27.07,27.0,27.06,47400.0,27.01,27.07,27.0,27.06,47400.0
2011-11-04 12:30:00,27.07,27.07,27.0,27.03,50000.0,27.07,27.07,27.0,27.03,50000.0
2011-11-04 13:00:00,27.03,27.11,27.01,27.08,39900.0,27.03,27.11,27.01,27.08,39900.0
2011-11-04 13:30:00,27.08,27.14,27.05,27.09,84200.0,27.08,27.14,27.05,27.09,84200.0
2011-11-04 14:00:00,27.09,27.12,27.07,27.08,45300.0,27.09,27.12,27.07,27.08,45300.0
2011-11-04 14:30:00,27.08,27.1,27.05,27.08,53500.0,27.08,27.1,27.05,27.08,53500.0
2011-11-04 15:00:00,27.07,27.09,27.02,27.08,54300.0,27.07,27.09,27.02,27.08,54300.0
2011-11-04 15:30:00,27.08,27.16,27.05,27.1,144500.0,27.08,27.16,27.05,27.1,144500.0
2011-11-07 09:30:00,27.06,27.15,27.01,27.08,45200.0,27.06,27.15,27.01,27.08,45200.0
2011-11-07 10:00:00,27.08,27.08,26.92,26.93,55900.0,27.08,27.08,26.92,26.93,55900.0
2011-11-07 10:30:00,26.91,26.93,26.76,26.79,66000.0,26.91,26.93,26.76,26.79,66000.0
2011-11-07 11:00:00,26.78,27.08,26.77,27.03,138500.0,26.78,27.08,26.77,27.03,138500.0
2011-11-07 11:30:00,27.03,27.1,26.98,26.98,69900.0,27.03,27.1,26.98,26.98,69900.0
2011-11-07 12:00:00,26.97,27.0,26.79,26.84,54700.0,26.97,27.0,26.79,26.84,54700.0
2011-11-07 12:30:00,26.85,27.0,26.81,26.99,40400.0,26.85,27.0,26.81,26.99,40400.0
2011-11-07 13:00:00,26.99,27.1,26.99,27.09,43700.0,26.99,27.1,26.99,27.09,43700.0
2011-11-07 13:30:00,27.09,27.19,27.05,27.16,88700.0,27.09,27.19,27.05,27.16,88700.0
2011-11-07 14:00:00,27.16,27.25,27.15,27.2,115000.0,27.16,27.25,27.15,27.2,115000.0
2011-11-07 14:30:00,27.21,27.23,27.11,27.18,98100.0,27.21,27.23,27.11,27.18,98100.0
2011-11-07 15:00:00,27.19,27.2,27.1,27.1,80400.0,27.19,27.2,27.1,27.1,80400.0
2011-11-07 15:30:00,27.1,27.24,27.09,27.16,287700.0,27.1,27.24,27.09,27.16,287700.0
2011-11-08 09:30:00,27.21,27.36,27.2,27.36,57800.0,27.21,27.36,27.2,27.36,57800.0
2011-11-08 10:00:00,27.39,27.4,27.11,27.13,36700.0,27.39,27.4,27.11,27.13,36700.0
2011-11-08 10:30:00,27.14,27.22,27.09,27.11,19500.0,27.14,27.22,27.09,27.11,19500.0
2011-11-08 11:00:00,27.09,27.12,26.93,27.03,55900.0,27.09,27.12,26.93,27.03,55900.0
2011-11-08 11:30:00,27.03,27.11,27.01,27.1,34300.0,27.03,27.11,27.01,27.1,34300.0
2011-11-08 12:00:00,27.1,27.24,27.06,27.22,46600.0,27.1,27.24,27.06,27.22,46600.0
2011-11-08 12:30:00,27.22,27.3,27.18,27.22,53600.0,27.22,27.3,27.18,27.22,53600.0
2011-11-08 13:00:00,27.23,27.32,27.18,27.3,41500.0,27.23,27.32,27.18,27.3,41500.0
2011-11-08 13:30:00,27.29,27.45,27.26,27.4,91400.0,27.29,27.45,27.26,27.4,91400.0
2011-11-08 14:00:00,27.4,27.41,27.33,27.4,36000.0,27.4,27.41,27.33,27.4,36000.0
2011-11-08 14:30:00,27.4,27.41,27.33,27.36,43500.0,27.4,27.41,27.33,27.36,43500.0
2011-11-08 15:00:00,27.36,27.44,27.32,27.42,58600.0,27.36,27.44,27.32,27.42,58600.0
2011-11-08 15:30:00,27.42,27.46,27.38,27.43,143000.0,27.42,27.46,27.38,27.43,143000.0
2011-11-09 09:30:00,26.79,27.03,26.41,26.92,97600.0,26.79,27.03,26.41,26.92,97600.0
2011-11-09 10:00:00,26.91,27.14,26.91,27.05,100400.0,26.91,27.14,26.91,27.05,100400.0
2011-11-09 10:30:00,27.05,27.15,26.94,27.11,93500.0,27.05,27.15,26.94,27.11,93500.0
2011-11-09 11:00:00,27.1,27.26,27.07,27.24,79800.0,27.1,27.26,27.07,27.24,79800.0
2011-11-09 11:30:00,27.24,27.31,27.2,27.28,57000.0,27.24,27.31,27.2,27.28,57000.0
2011-11-09 12:00:00,27.29,27.3,27.17,27.19,54100.0,27.29,27.3,27.17,27.19,54100.0
2011-11-09 12:30:00,27.19,27.25,27.17,27.25,33400.0,27.19,27.25,27.17,27.25,33400.0
2011-11-09 13:00:00,27.24,27.26,27.2,27.23,63300.0,27.24,27.26,27.2,27.23,63300.0
2011-11-09 13:30:00,27.22,27.24,27.09,27.15,85400.0,27.22,27.24,27.09,27.15,85400.0
2011-11-09 14:00:00,27.14,27.16,26.9,26.95,79800.0,27.14,27.16,26.9,26.95,79800.0
2011-11-09 14:30:00,26.94,27.05,26.92,27.04,75700.0,26.94,27.05,26.92,27.04,75700.0
2011-11-09 15:00:00,27.03,27.12,27.02,27.06,109400.0,27.03,27.12,27.02,27.06,109400.0
2011-11-09 15:30:00,27.05,27.05,26.91,26.98,180200.0,27.05,27.05,26.91,26.98,180200.0
2011-11-10 09:30:00,27.17,27.21,26.96,26.98,24900.0,27.17,27.21,26.96,26.98,24900.0
2011-11-10 10:00:00,26.97,27.11,26.9,26.95,39300.0,26.97,27.11,26.9,26.95,39300.0
2011-11-10 10:30:00,26.91,26.93,26.79,26.92,30900.0,26.91,26.93,26.79,26.92,30900.0
2011-11-10 11:00:00,26.91,27.05,26.9,26.96,47400.0,26.91,27.05,26.9,26.96,47400.0
2011-11-10 11:30:00,26.95,27.11,26.93,27.03,39200.0,26.95,27.11,26.93,27.03,39200.0
2011-11-10 12:00:00,27.03,27.05,26.96,26.96,27700.0,27.03,27.05,26.96,26.96,27700.0
2011-11-10 12:30:00,26.96,27.04,26.86,27.02,24900.0,26.96,27.04,26.86,27.02,24900.0
2011-11-10 13:00:00,27.0,27.12,27.0,27.02,33300.0,27.0,27.12,27.0,27.02,33300.0
2011-11-10 13:30:00,27.02,27.11,26.99,27.08,40200.0,27.02,27.11,26.99,27.08,40200.0
2011-11-10 14:00:00,27.07,27.08,26.94,26.97,41800.0,27.07,27.08,26.94,26.97,41800.0
2011-11-10 14:30:00,26.97,26.99,26.84,26.84,49800.0,26.97,26.99,26.84,26.84,49800.0
2011-11-10 15:00:00,26.84,27.02,26.83,26.99,66600.0,26.84,27.02,26.83,26.99,66600.0
2011-11-10 15:30:00,26.98,27.02,26.89,26.99,148100.0,26.98,27.02,26.89,26.99,148100.0
2011-11-11 09:30:00,27.11,27.25,27.09,27.25,70800.0,27.11,27.25,27.09,27.25,70800.0
2011-11-11 10:00:00,27.25,27.34,27.25,27.33,54800.0,27.25,27.34,27.25,27.33,54800.0
2011-11-11 10:30:00,27.34,27.4,27.3,27.38,71900.0,27.34,27.4,27.3,27.38,71900.0
2011-11-11 11:00:00,27.38,27.4,27.35,27.37,40000.0,27.38,27.4,27.35,27.37,40000.0
2011-11-11 11:30:00,27.38,27.4,27.32,27.33,45300.0,27.38,27.4,27.32,27.33,45300.0
2011-11-11 12:00:00,27.34,27.36,27.25,27.28,35900.0,27.34,27.36,27.25,27.28,35900.0
2011-11-11 12:30:00,27.29,27.35,27.28,27.34,21500.0,27.29,27.35,27.28,27.34,21500.0
2011-11-11 13:00:00,27.35,27.43,27.34,27.43,51900.0,27.35,27.43,27.34,27.43,51900.0
2011-11-11 13:30:00,27.42,27.48,27.38,27.38,38900.0,27.42,27.48,27.38,27.38,38900.0
2011-11-11 14:00:00,27.38,27.49,27.38,27.48,55200.0,27.38,27.49,27.38,27.48,55200.0
2011-11-11 14:30:00,27.47,27.48,27.34,27.36,32000.0,27.47,27.48,27.34,27.36,32000.0
2011-11-11 15:00:00,27.35,27.42,27.33,27.42,44000.0,27.35,27.42,27.33,27.42,44000.0
2011-11-11 15:30:00,27.43,27.45,27.38,27.44,97600.0,27.43,27.45,27.38,27.44,97600.0
2011-11-14 09:30:00,27.19,27.49,27.19,27.48,40900.0,27.19,27.49,27.19,27.48,40900.0
2011-11-14 10:00:00,27.47,27.5,27.45,27.49,49800.0,27.47,27.5,27.45,27.49,49800.0
2011-11-14 10:30:00,27.5,27.5,27.42,27.45,37500.0,27.5,27.5,27.42,27.45,37500.0
2011-11-14 11:00:00,27.45,27.5,27.44,27.48,27600.0,27.45,27.5,27.44,27.48,27600.0
2011-11-14 11:30:00,27.47,27.52,27.35,27.4,38800.0,27.47,27.52,27.35,27.4,38800.0
2011-11-14 12:00:00,27.4,27.42,27.27,27.28,24800.0,27.4,27.42,27.27,27.28,24800.0
2011-11-14 12:30:00,27.27,27.42,27.26,27.42,31100.0,27.27,27.42,27.26,27.42,31100.0
2011-11-14 13:00:00,27.42,27.45,27.34,27.45,29600.0,27.42,27.45,27.34,27.45,29600.0
2011-11-14 13:30:00,27.45,27.5,27.41,27.44,28800.0,27.45,27.5,27.41,27.44,28800.0
2011-11-14 14:00:00,27.45,27.46,27.35,27.36,17500.0,27.45,27.46,27.35,27.36,17500.0
2011-11-14 14:30:00,27.36,27.38,27.25,27.25,33100.0,27.36,27.38,27.25,27.25,33100.0
2011-11-14 15:00:00,27.24,27.3,27.2,27.28,33900.0,27.24,27.3,27.2,27.28,33900.0
2011-11-14 15:30:00,27.27,27.37,27.27,27.32,77500.0,27.27,27.37,27.27,27.32,77500.0
2011-11-15 09:30:00,27.31,27.48,27.28,27.45,32200.0,27.31,27.48,27.28,27.45,32200.0
2011-11-15 10:00:00,27.46,27.48,27.3,27.45,55600.0,27.46,27.48,27.3,27.45,55600.0
2011-11-15 10:30:00,27.46,27.5,27.4,27.41,40000.0,27.46,27.5,27.4,27.41,40000.0
2011-11-15 11:00:00,27.39,27.44,27.29,27.35,38900.0,27.39,27.44,27.29,27.35,38900.0
2011-11-15 11:30:00,27.35,27.44,27.3,27.44,29300.0,27.35,27.44,27.3,27.44,29300.0
2011-11-15 12:00:00,27.44,27.6,27.44,27.58,60000.0,27.44,27.6,27.44,27.58,60000.0
2011-11-15 12:30:00,27.59,27.69,27.59,27.68,38300.0,27.59,27.69,27.59,27.68,38300.0
2011-11-15 13:00:00,27.69,27.74,27.63,27.67,45100.0,27.69,27.74,27.63,27.67,45100.0
2011-11-15 13:30:00,27.67,27.78,27.66,27.75,31800.0,27.67,27.78,27.66,27.75,31800.0
2011-11-15 14:00:00,27.75,27.78,27.68,27.69,38300.0,27.75,27.78,27.68,27.69,38300.0
2011-11-15 14:30:00,27.7,27.72,27.62,27.65,47700.0,27.7,27.72,27.62,27.65,47700.0
2011-11-15 15:00:00,27.65,27.69,27.63,27.69,45300.0,27.65,27.69,27.63,27.69,45300.0
2011-11-15 15:30:00,27.69,27.69,27.54,27.54,104600.0,27.69,27.69,27.54,27.54,104600.0
2011-11-16 09:30:00,27.32,27.32,27.04,27.27,49100.0,27.32,27.32,27.04,27.27,49100.0
2011-11-16 10:00:00,27.29,27.47,27.23,27.43,48000.0,27.29,27.47,27.23,27.43,48000.0
2011-11-16 10:30:00,27.42,27.63,27.4,27.59,25700.0,27.42,27.63,27.4,27.59,25700.0
2011-11-16 11:00:00,27.59,27.7,27.59,27.65,28700.0,27.59,27.7,27.59,27.65,28700.0
2011-11-16 11:30:00,27.65,27.67,27.49,27.5,31900.0,27.65,27.67,27.49,27.5,31900.0
2011-11-16 12:00:00,27.51,27.56,27.49,27.53,21700.0,27.51,27.56,27.49,27.53,21700.0
2011-11-16 12:30:00,27.53,27.59,27.47,27.52,25100.0,27.53,27.59,27.47,27.52,25100.0
2011-11-16 13:00:00,27.52,27.67,27.52,27.65,47700.0,27.52,27.67,27.52,27.65,47700.0
2011-11-16 13:30:00,27.65,27.78,27.64,27.73,46400.0,27.65,27.78,27.64,27.73,46400.0
2011-11-16 14:00:00,27.72,27.85,27.72,27.8,89900.0,27.72,27.85,27.72,27.8,89900.0
2011-11-16 14:30:00,27.8,27.82,27.65,27.7,57700.0,27.8,27.82,27.65,27.7,57700.0
2011-11-16 15:00:00,27.7,27.7,27.5,27.51,70100.0,27.7,27.7,27.5,27.51,70100.0
2011-11-16 15:30:00,27.5,27.56,27.32,27.37,208100.0,27.5,27.56,27.32,27.37,208100.0
2011-11-17 09:30:00,27.31,27.32,27.14,27.27,25700.0,27.31,27.32,27.14,27.27,25700.0
2011-11-17 10:00:00,27.27,27.27,27.11,27.23,69000.0,27.27,27.27,27.11,27.23,69000.0
2011-11-17 10:30:00,27.23,27.35,27.15,27.31,40100.0,27.23,27.35,27.15,27.31,40100.0
2011-11-17 11:00:00,27.31,27.37,27.2,27.3,83300.0,27.31,27.37,27.2,27.3,83300.0
2011-11-17 11:30:00,27.3,27.43,27.27,27.35,30700.0,27.3,27.43,27.27,27.35,30700.0
2011-11-17 12:00:00,27.35,27.36,27.19,27.21,65000.0,27.35,27.36,27.19,27.21,65000.0
2011-11-17 12:30:00,27.2,27.2,26.85,27.04,56100.0,27.2,27.2,26.85,27.04,56100.0
2011-11-17 13:00:00,27.03,27.14,27.01,27.08,55400.0,27.03,27.14,27.01,27.08,55400.0
2011-11-17 13:30:00,27.08,27.11,26.95,27.1,52300.0,27.08,27.11,26.95,27.1,52300.0
2011-11-17 14:00:00,27.09,27.11,26.96,27.03,98500.0,27.09,27.11,26.96,27.03,98500.0
2011-11-17 14:30:00,27.03,27.07,26.99,27.03,178100.0,27.03,27.07,26.99,27.03,178100.0
2011-11-17 15:00:00,27.02,27.06,26.96,26.98,143700.0,27.02,27.06,26.96,26.98,143700.0
2011-11-17 15:30:00,26.98,27.08,26.95,27.03,218800.0,26.98,27.08,26.95,27.03,218800.0
2011-11-18 09:30:00,27.3,27.3,27.06,27.17,101800.0,27.3,27.3,27.06,27.17,101800.0
2011-11-18 10:00:00,27.18,27.18,27.01,27.14,80900.0,27.18,27.18,27.01,27.14,80900.0
2011-11-18 10:30:00,27.13,27.37,27.12,27.36,48400.0,27.13,27.37,27.12,27.36,48400.0
2011-11-18 11:00:00,27.35,27.4,27.32,27.32,61900.0,27.35,27.4,27.32,27.32,61900.0
2011-11-18 11:30:00,27.32,27.32,27.17,27.2,22500.0,27.32,27.32,27.17,27.2,22500.0
2011-11-18 12:00:00,27.2,27.23,27.15,27.23,38900.0,27.2,27.23,27.15,27.23,38900.0
2011-11-18 12:30:00,27.22,27.24,27.1,27.13,46700.0,27.22,27.24,27.1,27.13,46700.0
2011-11-18 13:00:00,27.13,27.25,27.13,27.2,18500.0,27.13,27.25,27.13,27.2,18500.0
2011-11-18 13:30:00,27.19,27.29,27.19,27.25,34300.0,27.19,27.29,27.19,27.25,34300.0
2011-11-18 14:00:00,27.25,27.37,27.23,27.33,56000.0,27.25,27.37,27.23,27.33,56000.0
2011-11-18 14:30:00,27.33,27.37,27.24,27.26,68700.0,27.33,27.37,27.24,27.26,68700.0
2011-11-18 15:00:00,27.26,27.29,27.24,27.25,55900.0,27.26,27.29,27.24,27.25,55900.0
2011-11-18 15:30:00,27.26,27.3,27.17,27.23,187500.0,27.26,27.3,27.17,27.23,187500.0
2011-11-21 09:30:00,26.79,27.0,26.63,26.73,84500.0,26.79,27.0,26.63,26.73,84500.0
2011-11-21 10:00:00,26.73,26.78,26.6,26.74,44500.0,26.73,26.78,26.6,26.74,44500.0
2011-11-21 10:30:00,26.71,26.75,26.58,26.58,40200.0,26.71,26.75,26.58,26.58,40200.0
2011-11-21 11:00:00,26.58,26.67,26.54,26.65,39500.0,26.58,26.67,26.54,26.65,39500.0
2011-11-21 11:30:00,26.65,26.7,26.58,26.68,35700.0,26.65,26.7,26.58,26.68,35700.0
2011-11-21 12:00:00,26.68,26.73,26.66,26.69,48800.0,26.68,26.73,26.66,26.69,48800.0
2011-11-21 12:30:00,26.68,26.78,26.67,26.7,43500.0,26.68,26.78,26.67,26.7,43500.0
2011-11-21 13:00:00,26.7,26.86,26.69,26.77,54100.0,26.7,26.86,26.69,26.77,54100.0
2011-11-21 13:30:00,26.77,26.77,26.67,26.67,50700.0,26.77,26.77,26.67,26.67,50700.0
2011-11-21 14:00:00,26.67,26.86,26.65,26.78,44900.0,26.67,26.86,26.65,26.78,44900.0
2011-11-21 14:30:00,26.77,26.85,26.72,26.73,42800.0,26.77,26.85,26.72,26.73,42800.0
2011-11-21 15:00:00,26.72,26.87,26.67,26.85,65400.0,26.72,26.87,26.67,26.85,65400.0
2011-11-21 15:30:00,26.84,26.89,26.68,26.69,97400.0,26.84,26.89,26.68,26.69,97400.0
2011-11-22 09:30:00,26.7,26.83,26.59,26.7,27000.0,26.7,26.83,26.59,26.7,27000.0
2011-11-22 10:00:00,26.72,26.78,26.66,26.77,25900.0,26.72,26.78,26.66,26.77,25900.0
2011-11-22 10:30:00,26.77,26.77,26.62,26.62,62600.0,26.77,26.77,26.62,26.62,62600.0
2011-11-22 11:00:00,26.63,26.75,26.59,26.7,48700.0,26.63,26.75,26.59,26.7,48700.0
2011-11-22 11:30:00,26.7,26.81,26.67,26.81,44500.0,26.7,26.81,26.67,26.81,44500.0
2011-11-22 12:00:00,26.8,26.89,26.74,26.74,37100.0,26.8,26.89,26.74,26.74,37100.0
2011-11-22 12:30:00,26.74,26.88,26.74,26.88,20300.0,26.74,26.88,26.74,26.88,20300.0
2011-11-22 13:00:00,26.89,26.98,26.8,26.89,55200.0,26.89,26.98,26.8,26.89,55200.0
2011-11-22 13:30:00,26.89,26.95,26.79,26.81,32600.0,26.89,26.95,26.79,26.81,32600.0
2011-11-22 14:00:00,26.81,26.81,26.71,26.76,32900.0,26.81,26.81,26.71,26.76,32900.0
2011-11-22 14:30:00,26.75,26.78,26.68,26.7,43100.0,26.75,26.78,26.68,26.7,43100.0
2011-11-22 15:00:00,26.7,26.78,26.69,26.76,67900.0,26.7,26.78,26.69,26.76,67900.0
2011-11-22 15:30:00,26.76,26.82,26.69,26.71,176600.0,26.76,26.82,26.69,26.71,176600.0
2011-11-23 09:30:00,26.44,26.49,26.28,26.34,73300.0,26.44,26.49,26.28,26.34,73300.0
2011-11-23 10:00:00,26.32,26.39,26.22,26.23,36000.0,26.32,26.39,26.22,26.23,36000.0
2011-11-23 10:30:00,26.22,26.4,26.18,26.4,54200.0,26.22,26.4,26.18,26.4,54200.0
2011-11-23 11:00:00,26.39,26.41,26.24,26.27,37900.0,26.39,26.41,26.24,26.27,37900.0
2011-11-23 11:30:00,26.27,26.34,26.24,26.31,40400.0,26.27,26.34,26.24,26.31,40400.0
2011-11-23 12:00:00,26.31,26.36,26.3,26.31,42600.0,26.31,26.36,26.3,26.31,42600.0
2011-11-23 12:30:00,26.31,26.39,26.26,26.39,27200.0,26.31,26.39,26.26,26.39,27200.0
2011-11-23 13:00:00,26.38,26.45,26.37,26.42,33100.0,26.38,26.45,26.37,26.42,33100.0
2011-11-23 13:30:00,26.44,26.44,26.32,26.33,27600.0,26.44,26.44,26.32,26.33,27600.0
2011-11-23 14:00:00,26.32,26.36,26.25,26.3,60900.0,26.32,26.36,26.25,26.3,60900.0
2011-11-23 14:30:00,26.3,26.36,26.29,26.31,47500.0,26.3,26.36,26.29,26.31,47500.0
2011-11-23 15:00:00,26.31,26.41,26.24,26.34,77500.0,26.31,26.41,26.24,26.34,77500.0
2011-11-23 15:30:00,26.34,26.46,26.29,26.31,119500.0,26.34,26.46,26.29,26.31,119500.0
2011-11-25 09:30:00,26.26,26.57,26.19,26.37,38600.0,26.26,26.57,26.19,26.37,38600.0
2011-11-25 10:00:00,26.34,26.53,26.34,26.48,26100.0,26.34,26.53,26.34,26.48,26100.0
2011-11-25 10:30:00,26.41,26.63,26.4,26.57,46400.0,26.41,26.63,26.4,26.57,46400.0
2011-11-25 11:00:00,26.57,26.74,26.5,26.63,80600.0,26.57,26.74,26.5,26.63,80600.0
2011-11-25 11:30:00,26.63,26.7,26.52,26.57,80000.0,26.63,26.7,26.52,26.57,80000.0
2011-11-25 12:00:00,26.56,26.57,26.46,26.56,67000.0,26.56,26.57,26.46,26.56,67000.0
2011-11-25 12:30:00,26.55,26.71,26.46,26.67,332200.0,26.55,26.71,26.46,26.67,332200.0
2011-11-28 09:30:00,27.03,27.35,26.96,27.15,254400.0,27.03,27.35,26.96,27.15,254400.0
2011-11-28 10:00:00,27.15,27.2,27.08,27.15,111400.0,27.15,27.2,27.08,27.15,111400.0
2011-11-28 10:30:00,27.15,27.29,27.13,27.28,59500.0,27.15,27.29,27.13,27.28,59500.0
2011-11-28 11:00:00,27.28,27.32,27.2,27.28,64000.0,27.28,27.32,27.2,27.28,64000.0
2011-11-28 11:30:00,27.28,27.3,27.2,27.24,56200.0,27.28,27.3,27.2,27.24,56200.0
2011-11-28 12:00:00,27.24,27.25,27.17,27.19,56300.0,27.24,27.25,27.17,27.19,56300.0
2011-11-28 12:30:00,27.18,27.18,27.09,27.1,53200.0,27.18,27.18,27.09,27.1,53200.0
2011-11-28 13:00:00,27.09,27.17,27.03,27.12,79600.0,27.09,27.17,27.03,27.12,79600.0
2011-11-28 13:30:00,27.12,27.15,27.03,27.05,77400.0,27.12,27.15,27.03,27.05,77400.0
2011-11-28 14:00:00,27.05,27.2,27.04,27.16,60200.0,27.05,27.2,27.04,27.16,60200.0
2011-11-28 14:30:00,27.16,27.18,27.05,27.06,93300.0,27.16,27.18,27.05,27.06,93300.0
2011-11-28 15:00:00,27.06,27.13,27.01,27.1,157200.0,27.06,27.13,27.01,27.1,157200.0
2011-11-28 15:30:00,27.11,27.23,27.09,27.21,259700.0,27.11,27.23,27.09,27.21,259700.0
2011-11-29 09:30:00,27.16,27.26,27.05,27.19,61200.0,27.16,27.26,27.05,27.19,61200.0
2011-11-29 10:00:00,27.19,27.41,27.15,27.41,49300.0,27.19,27.41,27.15,27.41,49300.0
2011-11-29 10:30:00,27.41,27.41,27.23,27.26,27600.0,27.41,27.41,27.23,27.26,27600.0
2011-11-29 11:00:00,27.26,27.26,27.16,27.2,33800.0,27.26,27.26,27.16,27.2,33800.0
2011-11-29 11:30:00,27.2,27.27,27.12,27.15,22800.0,27.2,27.27,27.12,27.15,22800.0
2011-11-29 12:00:00,27.16,27.29,27.16,27.29,54900.0,27.16,27.29,27.16,27.29,54900.0
2011-11-29 12:30:00,27.28,27.28,27.08,27.14,33800.0,27.28,27.28,27.08,27.14,33800.0
2011-11-29 13:00:00,27.14,27.2,27.06,27.16,21900.0,27.14,27.2,27.06,27.16,21900.0
2011-11-29 13:30:00,27.16,27.2,27.05,27.07,40300.0,27.16,27.2,27.05,27.07,40300.0
2011-11-29 14:00:00,27.06,27.1,27.01,27.06,31900.0,27.06,27.1,27.01,27.06,31900.0
2011-11-29 14:30:00,27.07,27.21,27.07,27.12,67800.0,27.07,27.21,27.07,27.12,67800.0
2011-11-29 15:00:00,27.12,27.27,27.12,27.16,68700.0,27.12,27.27,27.12,27.16,68700.0
2011-11-29 15:30:00,27.17,27.22,27.0,27.05,204600.0,27.17,27.22,27.0,27.05,204600.0
2011-11-30 09:30:00,27.5,27.8,27.37,27.72,89200.0,27.5,27.8,27.37,27.72,89200.0
2011-11-30 10:00:00,27.76,27.78,27.71,27.73,85600.0,27.76,27.78,27.71,27.73,85600.0
2011-11-30 10:30:00,27.73,27.77,27.69,27.77,67300.0,27.73,27.77,27.69,27.77,67300.0
2011-11-30 11:00:00,27.77,27.8,27.72,27.73,58300.0,27.77,27.8,27.72,27.73,58300.0
2011-11-30 11:30:00,27.72,27.74,27.66,27.67,80000.0,27.72,27.74,27.66,27.67,80000.0
2011-11-30 12:00:00,27.66,27.67,27.63,27.67,48000.0,27.66,27.67,27.63,27.67,48000.0
2011-11-30 12:30:00,27.66,27.7,27.65,27.66,65300.0,27.66,27.7,27.65,27.66,65300.0
2011-11-30 13:00:00,27.66,27.69,27.64,27.68,108000.0,27.66,27.69,27.64,27.68,108000.0
2011-11-30 13:30:00,27.68,27.68,27.61,27.61,52700.0,27.68,27.68,27.61,27.61,52700.0
2011-11-30 14:00:00,27.62,27.66,27.57,27.59,74300.0,27.62,27.66,27.57,27.59,74300.0
2011-11-30 14:30:00,27.6,27.67,27.57,27.61,74300.0,27.6,27.67,27.57,27.61,74300.0
2011-11-30 15:00:00,27.61,27.69,27.59,27.69,98300.0,27.61,27.69,27.59,27.69,98300.0
2011-11-30 15:30:00,27.69,27.94,27.67,27.94,484700.0,27.69,27.94,27.67,27.94,484700.0
2011-12-01 09:30:00,28.0,28.05,27.33,27.62,320200.0,28.0,28.05,27.33,27.62,320200.0
2011-12-01 10:00:00,27.61,27.74,27.5,27.62,117300.0,27.61,27.74,27.5,27.62,117300.0
2011-12-01 10:30:00,27.61,27.75,27.55,27.75,107900.0,27.61,27.75,27.55,27.75,107900.0
2011-12-01 11:00:00,27.75,27.88,27.69,27.74,102300.0,27.75,27.88,27.69,27.74,102300.0
2011-12-01 11:30:00,27.74,27.81,27.69,27.79,59000.0,27.74,27.81,27.69,27.79,59000.0
2011-12-01 12:00:00,27.79,27.8,27.71,27.75,41700.0,27.79,27.8,27.71,27.75,41700.0
2011-12-01 12:30:00,27.75,27.79,27.66,27.68,53400.0,27.75,27.79,27.66,27.68,53400.0
2011-12-01 13:00:00,27.69,27.83,27.69,27.83,43200.0,27.69,27.83,27.69,27.83,43200.0
2011-12-01 13:30:00,27.83,27.83,27.79,27.8,43500.0,27.83,27.83,27.79,27.8,43500.0
2011-12-01 14:00:00,27.8,27.84,27.75,27.79,92300.0,27.8,27.84,27.75,27.79,92300.0
2011-12-01 14:30:00,27.78,27.79,27.76,27.77,55900.0,27.78,27.79,27.76,27.77,55900.0
2011-12-01 15:00:00,27.78,27.78,27.71,27.73,108500.0,27.78,27.78,27.71,27.73,108500.0
2011-12-01 15:30:00,27.73,27.74,27.49,27.5,312800.0,27.73,27.74,27.49,27.5,312800.0
2011-12-02 09:30:00,27.64,27.9,27.61,27.8,339800.0,27.64,27.9,27.61,27.8,339800.0
2011-12-02 10:00:00,27.8,27.86,27.76,27.83,125200.0,27.8,27.86,27.76,27.83,125200.0
2011-12-02 10:30:00,27.83,27.86,27.71,27.74,142300.0,27.83,27.86,27.71,27.74,142300.0
2011-12-02 11:00:00,27.74,27.77,27.62,27.67,79300.0,27.74,27.77,27.62,27.67,79300.0
2011-12-02 11:30:00,27.68,27.69,27.45,27.54,103100.0,27.68,27.69,27.45,27.54,103100.0
2011-12-02 12:00:00,27.54,27.63,27.5,27.58,41600.0,27.54,27.63,27.5,27.58,41600.0
2011-12-02 12:30:00,27.58,27.71,27.56,27.66,58700.0,27.58,27.71,27.56,27.66,58700.0
2011-12-02 13:00:00,27.65,27.7,27.6,27.66,92800.0,27.65,27.7,27.6,27.66,92800.0
2011-12-02 13:30:00,27.66,27.69,27.61,27.64,59400.0,27.66,27.69,27.61,27.64,59400.0
2011-12-02 14:00:00,27.63,27.66,27.59,27.62,73500.0,27.63,27.66,27.59,27.62,73500.0
2011-12-02 14:30:00,27.63,27.66,27.56,27.63,193100.0,27.63,27.66,27.56,27.63,193100.0
2011-12-02 15:00:00,27.63,27.65,27.44,27.44,209800.0,27.63,27.65,27.44,27.44,209800.0
2011-12-02 15:30:00,27.45,27.47,27.4,27.43,305500.0,27.45,27.47,27.4,27.43,305500.0
2011-12-05 09:30:00,27.65,27.78,27.58,27.71,166700.0,27.65,27.78,27.58,27.71,166700.0
2011-12-05 10:00:00,27.71,27.89,27.67,27.85,127400.0,27.71,27.89,27.67,27.85,127400.0
2011-12-05 10:30:00,27.85,27.9,27.84,27.87,63800.0,27.85,27.9,27.84,27.87,63800.0
2011-12-05 11:00:00,27.87,27.92,27.85,27.87,71900.0,27.87,27.92,27.85,27.87,71900.0
2011-12-05 11:30:00,27.86,27.9,27.85,27.88,55200.0,27.86,27.9,27.85,27.88,55200.0
2011-12-05 12:00:00,27.88,27.9,27.85,27.85,73300.0,27.88,27.9,27.85,27.85,73300.0
2011-12-05 12:30:00,27.86,27.88,27.81,27.83,55400.0,27.86,27.88,27.81,27.83,55400.0
2011-12-05 13:00:00,27.83,27.85,27.78,27.79,51700.0,27.83,27.85,27.78,27.79,51700.0
2011-12-05 13:30:00,27.8,27.82,27.66,27.71,101900.0,27.8,27.82,27.66,27.71,101900.0
2011-12-05 14:00:00,27.71,27.77,27.62,27.73,81500.0,27.71,27.77,27.62,27.73,81500.0
2011-12-05 14:30:00,27.72,27.74,27.68,27.73,61700.0,27.72,27.74,27.68,27.73,61700.0
2011-12-05 15:00:00,27.73,27.75,27.52,27.54,130200.0,27.73,27.75,27.52,27.54,130200.0
2011-12-05 15:30:00,27.54,27.67,27.52,27.62,199700.0,27.54,27.67,27.52,27.62,199700.0
2011-12-06 09:30:00,27.6,27.74,27.55,27.67,54200.0,27.6,27.74,27.55,27.67,54200.0
2011-12-06 10:00:00,27.68,27.74,27.65,27.72,67900.0,27.68,27.74,27.65,27.72,67900.0
2011-12-06 10:30:00,27.73,27.75,27.65,27.67,56100.0,27.73,27.75,27.65,27.67,56100.0
2011-12-06 11:00:00,27.67,27.71,27.67,27.67,55700.0,27.67,27.71,27.67,27.67,55700.0
2011-12-06 11:30:00,27.67,27.7,27.61,27.69,47800.0,27.67,27.7,27.61,27.69,47800.0
2011-12-06 12:00:00,27.68,27.69,27.58,27.58,37300.0,27.68,27.69,27.58,27.58,37300.0
2011-12-06 12:30:00,27.59,27.62,27.57,27.61,37100.0,27.59,27.62,27.57,27.61,37100.0
2011-12-06 13:00:00,27.61,27.67,27.58,27.63,53500.0,27.61,27.67,27.58,27.63,53500.0
2011-12-06 13:30:00,27.64,27.66,27.63,27.63,33300.0,27.64,27.66,27.63,27.63,33300.0
2011-12-06 14:00:00,27.63,27.65,27.59,27.6,38800.0,27.63,27.65,27.59,27.6,38800.0
2011-12-06 14:30:00,27.61,27.69,27.57,27.65,97700.0,27.61,27.69,27.57,27.65,97700.0
2011-12-06 15:00:00,27.65,27.67,27.51,27.52,90400.0,27.65,27.67,27.51,27.52,90400.0
2011-12-06 15:30:00,27.53,27.6,27.48,27.51,169700.0,27.53,27.6,27.48,27.51,169700.0
2011-12-07 09:30:00,27.36,27.44,27.21,27.35,139600.0,27.36,27.44,27.21,27.35,139600.0
2011-12-07 10:00:00,27.34,27.38,27.28,27.31,58000.0,27.34,27.38,27.28,27.31,58000.0
2011-12-07 10:30:00,27.3,27.41,27.25,27.41,62300.0,27.3,27.41,27.25,27.41,62300.0
2011-12-07 11:00:00,27.41,27.65,27.41,27.61,126400.0,27.41,27.65,27.41,27.61,126400.0
2011-12-07 11:30:00,27.62,27.63,27.53,27.61,66000.0,27.62,27.63,27.53,27.61,66000.0
2011-12-07 12:00:00,27.62,27.65,27.57,27.63,54700.0,27.62,27.65,27.57,27.63,54700.0
2011-12-07 12:30:00,27.63,27.75,27.62,27.73,81300.0,27.63,27.75,27.62,27.73,81300.0
2011-12-07 13:00:00,27.74,27.74,27.67,27.73,54000.0,27.74,27.74,27.67,27.73,54000.0
2011-12-07 13:30:00,27.74,27.74,27.62,27.64,40900.0,27.74,27.74,27.62,27.64,40900.0
2011-12-07 14:00:00,27.65,27.67,27.58,27.63,69000.0,27.65,27.67,27.58,27.63,69000.0
2011-12-07 14:30:00,27.63,27.68,27.57,27.63,119500.0,27.63,27.68,27.57,27.63,119500.0
2011-12-07 15:00:00,27.63,27.75,27.63,27.73,69900.0,27.63,27.75,27.63,27.73,69900.0
2011-12-07 15:30:00,27.73,27.84,27.7,27.74,154100.0,27.73,27.84,27.7,27.74,154100.0
2011-12-08 09:30:00,27.47,27.77,27.4,27.71,65800.0,27.47,27.77,27.4,27.71,65800.0
2011-12-08 10:00:00,27.7,27.76,27.64,27.71,96100.0,27.7,27.76,27.64,27.71,96100.0
2011-12-08 10:30:00,27.72,27.86,27.7,27.71,71800.0,27.72,27.86,27.7,27.71,71800.0
2011-12-08 11:00:00,27.71,27.74,27.56,27.59,61900.0,27.71,27.74,27.56,27.59,61900.0
2011-12-08 11:30:00,27.6,27.67,27.55,27.61,34300.0,27.6,27.67,27.55,27.61,34300.0
2011-12-08 12:00:00,27.62,27.66,27.55,27.58,86900.0,27.62,27.66,27.55,27.58,86900.0
2011-12-08 12:30:00,27.58,27.63,27.54,27.59,58800.0,27.58,27.63,27.54,27.59,58800.0
2011-12-08 13:00:00,27.59,27.61,27.48,27.57,93800.0,27.59,27.61,27.48,27.57,93800.0
2011-12-08 13:30:00,27.56,27.62,27.53,27.59,44600.0,27.56,27.62,27.53,27.59,44600.0
2011-12-08 14:00:00,27.6,27.61,27.54,27.59,54200.0,27.6,27.61,27.54,27.59,54200.0
2011-12-08 14:30:00,27.58,27.61,27.53,27.58,53300.0,27.58,27.61,27.53,27.58,53300.0
2011-12-08 15:00:00,27.58,27.77,27.56,27.75,106300.0,27.58,27.77,27.56,27.75,106300.0
2011-12-08 15:30:00,27.75,27.82,27.58,27.66,420300.0,27.75,27.82,27.58,27.66,420300.0
2011-12-09 09:30:00,27.56,27.72,27.48,27.71,66300.0,27.56,27.72,27.48,27.71,66300.0
2011-12-09 10:00:00,27.7,27.8,27.64,27.66,34300.0,27.7,27.8,27.64,27.66,34300.0
2011-12-09 10:30:00,27.67,27.83,27.63,27.83,52200.0,27.67,27.83,27.63,27.83,52200.0
2011-12-09 11:00:00,27.83,27.9,27.81,27.89,33500.0,27.83,27.9,27.81,27.89,33500.0
2011-12-09 11:30:00,27.88,28.0,27.88,27.98,120400.0,27.88,28.0,27.88,27.98,120400.0
2011-12-09 12:00:00,27.99,28.0,27.96,27.98,35900.0,27.99,28.0,27.96,27.98,35900.0
2011-12-09 12:30:00,27.98,28.0,27.96,27.98,70800.0,27.98,28.0,27.96,27.98,70800.0
2011-12-09 13:00:00,27.98,27.98,27.89,27.94,48600.0,27.98,27.98,27.89,27.94,48600.0
2011-12-09 13:30:00,27.95,27.98,27.9,27.91,25700.0,27.95,27.98,27.9,27.91,25700.0
2011-12-09 14:00:00,27.92,27.99,27.89,27.98,42100.0,27.92,27.99,27.89,27.98,42100.0
2011-12-09 14:30:00,27.98,28.0,27.97,27.98,44100.0,27.98,28.0,27.97,27.98,44100.0
2011-12-09 15:00:00,27.98,27.98,27.93,27.97,36900.0,27.98,27.98,27.93,27.97,36900.0
2011-12-09 15:30:00,27.98,28.02,27.94,28.02,196300.0,27.98,28.02,27.94,28.02,196300.0
2011-12-12 09:30:00,27.54,27.71,27.4,27.47,91200.0,27.54,27.71,27.4,27.47,91200.0
2011-12-12 10:00:00,27.45,27.48,27.32,27.33,57600.0,27.45,27.48,27.32,27.33,57600.0
2011-12-12 10:30:00,27.33,27.46,27.29,27.45,56700.0,27.33,27.46,27.29,27.45,56700.0
2011-12-12 11:00:00,27.44,27.58,27.43,27.56,53200.0,27.44,27.58,27.43,27.56,53200.0
2011-12-12 11:30:00,27.57,27.59,27.39,27.45,65900.0,27.57,27.59,27.39,27.45,65900.0
2011-12-12 12:00:00,27.45,27.53,27.44,27.52,37100.0,27.45,27.53,27.44,27.52,37100.0
2011-12-12 12:30:00,27.51,27.53,27.48,27.48,34500.0,27.51,27.53,27.48,27.48,34500.0
2011-12-12 13:00:00,27.49,27.49,27.44,27.48,34400.0,27.49,27.49,27.44,27.48,34400.0
2011-12-12 13:30:00,27.49,27.49,27.42,27.44,32700.0,27.49,27.49,27.42,27.44,32700.0
2011-12-12 14:00:00,27.44,27.44,27.35,27.36,59900.0,27.44,27.44,27.35,27.36,59900.0
2011-12-12 14:30:00,27.35,27.38,27.26,27.34,50100.0,27.35,27.38,27.26,27.34,50100.0
2011-12-12 15:00:00,27.34,27.36,27.25,27.32,78100.0,27.34,27.36,27.25,27.32,78100.0
2011-12-12 15:30:00,27.32,27.4,27.28,27.37,146300.0,27.32,27.4,27.28,27.37,146300.0
2011-12-13 09:30:00,27.56,27.77,27.42,27.51,30700.0,27.56,27.77,27.42,27.51,30700.0
2011-12-13 10:00:00,27.52,27.6,27.45,27.47,33000.0,27.52,27.6,27.45,27.47,33000.0
2011-12-13 10:30:00,27.48,27.48,27.31,27.4,35400.0,27.48,27.48,27.31,27.4,35400.0
2011-12-13 11:00:00,27.37,27.39,27.26,27.38,28900.0,27.37,27.39,27.26,27.38,28900.0
2011-12-13 11:30:00,27.38,27.5,27.37,27.5,31200.0,27.38,27.5,27.37,27.5,31200.0
2011-12-13 12:00:00,27.5,27.51,27.4,27.45,23700.0,27.5,27.51,27.4,27.45,23700.0
2011-12-13 12:30:00,27.44,27.46,27.31,27.39,25500.0,27.44,27.46,27.31,27.39,25500.0
2011-12-13 13:00:00,27.38,27.41,27.36,27.36,35600.0,27.38,27.41,27.36,27.36,35600.0
2011-12-13 13:30:00,27.35,27.37,27.29,27.36,25200.0,27.35,27.37,27.29,27.36,25200.0
2011-12-13 14:00:00,27.36,27.47,27.27,27.31,53200.0,27.36,27.47,27.27,27.31,53200.0
2011-12-13 14:30:00,27.31,27.32,27.08,27.15,73300.0,27.31,27.32,27.08,27.15,73300.0
2011-12-13 15:00:00,27.15,27.2,26.93,26.95,101600.0,27.15,27.2,26.93,26.95,101600.0
2011-12-13 15:30:00,26.96,26.98,26.84,26.96,160400.0,26.96,26.98,26.84,26.96,160400.0
2011-12-14 09:30:00,26.92,26.99,26.72,26.87,55700.0,26.92,26.99,26.72,26.87,55700.0
2011-12-14 10:00:00,26.86,26.86,26.71,26.73,50200.0,26.86,26.86,26.71,26.73,50200.0
2011-12-14 10:30:00,26.73,26.76,26.67,26.68,46400.0,26.73,26.76,26.67,26.68,46400.0
2011-12-14 11:00:00,26.69,26.78,26.69,26.71,43600.0,26.69,26.78,26.69,26.71,43600.0
2011-12-14 11:30:00,26.7,26.71,26.6,26.65,47600.0,26.7,26.71,26.6,26.65,47600.0
2011-12-14 12:00:00,26.65,26.7,26.59,26.6,61800.0,26.65,26.7,26.59,26.6,61800.0
2011-12-14 12:30:00,26.59,26.73,26.59,26.73,49400.0,26.59,26.73,26.59,26.73,49400.0
2011-12-14 13:00:00,26.73,26.8,26.68,26.8,54400.0,26.73,26.8,26.68,26.8,54400.0
2011-12-14 13:30:00,26.8,26.85,26.7,26.72,49100.0,26.8,26.85,26.7,26.72,49100.0
2011-12-14 14:00:00,26.72,26.78,26.64,26.75,59400.0,26.72,26.78,26.64,26.75,59400.0
2011-12-14 14:30:00,26.74,26.76,26.66,26.7,67300.0,26.74,26.76,26.66,26.7,67300.0
2011-12-14 15:00:00,26.7,26.79,26.67,26.74,79700.0,26.7,26.79,26.67,26.74,79700.0
2011-12-14 15:30:00,26.74,26.76,26.67,26.68,101700.0,26.74,26.76,26.67,26.68,101700.0
2011-12-15 09:30:00,26.99,27.09,26.74,26.83,37500.0,26.99,27.09,26.74,26.83,37500.0
2011-12-15 10:00:00,26.82,26.89,26.65,26.65,47300.0,26.82,26.89,26.65,26.65,47300.0
2011-12-15 10:30:00,26.65,26.71,26.61,26.67,37000.0,26.65,26.71,26.61,26.67,37000.0
2011-12-15 11:00:00,26.67,26.73,26.62,26.72,28700.0,26.67,26.73,26.62,26.72,28700.0
2011-12-15 11:30:00,26.72,26.75,26.64,26.65,24500.0,26.72,26.75,26.64,26.65,24500.0
2011-12-15 12:00:00,26.66,26.78,26.66,26.73,32900.0,26.66,26.78,26.66,26.73,32900.0
2011-12-15 12:30:00,26.74,26.77,26.72,26.75,31100.0,26.74,26.77,26.72,26.75,31100.0
2011-12-15 13:00:00,26.75,26.75,26.69,26.7,34400.0,26.75,26.75,26.69,26.7,34400.0
2011-12-15 13:30:00,26.7,26.78,26.64,26.72,38700.0,26.7,26.78,26.64,26.72,38700.0
2011-12-15 14:00:00,26.72,26.75,26.68,26.69,39300.0,26.72,26.75,26.68,26.69,39300.0
2011-12-15 14:30:00,26.69,26.69,26.59,26.6,63700.0,26.69,26.69,26.59,26.6,63700.0
2011-12-15 15:00:00,26.61,26.78,26.61,26.75,83600.0,26.61,26.78,26.61,26.75,83600.0
2011-12-15 15:30:00,26.75,26.79,26.67,26.73,120100.0,26.75,26.79,26.67,26.73,120100.0
2011-12-16 09:30:00,26.8,27.17,26.66,27.15,235000.0,26.8,27.17,26.66,27.15,235000.0
2011-12-16 10:00:00,27.16,27.31,27.13,27.14,43100.0,27.16,27.31,27.13,27.14,43100.0
2011-12-16 10:30:00,27.15,27.24,27.15,27.2,34700.0,27.15,27.24,27.15,27.2,34700.0
2011-12-16 11:00:00,27.2,27.2,27.14,27.19,24300.0,27.2,27.2,27.14,27.19,24300.0
2011-12-16 11:30:00,27.19,27.2,26.98,26.98,30000.0,27.19,27.2,26.98,26.98,30000.0
2011-12-16 12:00:00,26.97,27.01,26.91,26.98,44800.0,26.97,27.01,26.91,26.98,44800.0
2011-12-16 12:30:00,26.99,26.99,26.87,26.93,48800.0,26.99,26.99,26.87,26.93,48800.0
2011-12-16 13:00:00,26.94,26.98,26.92,26.96,35400.0,26.94,26.98,26.92,26.96,35400.0
2011-12-16 13:30:00,26.96,26.97,26.93,26.94,51000.0,26.96,26.97,26.93,26.94,51000.0
2011-12-16 14:00:00,26.95,26.95,26.9,26.95,42500.0,26.95,26.95,26.9,26.95,42500.0
2011-12-16 14:30:00,26.94,26.98,26.91,26.98,50500.0,26.94,26.98,26.91,26.98,50500.0
2011-12-16 15:00:00,26.97,27.0,26.91,26.91,78300.0,26.97,27.0,26.91,26.91,78300.0
2011-12-16 15:30:00,26.9,26.95,26.86,26.89,206100.0,26.9,26.95,26.86,26.89,206100.0
2011-12-19 09:30:00,26.95,27.1,26.95,27.01,38500.0,26.95,27.1,26.95,27.01,38500.0
2011-12-19 10:00:00,27.0,27.16,26.94,27.14,38000.0,27.0,27.16,26.94,27.14,38000.0
2011-12-19 10:30:00,27.15,27.21,26.94,26.96,41100.0,27.15,27.21,26.94,26.96,41100.0
2011-12-19 11:00:00,26.96,26.98,26.84,26.95,37900.0,26.96,26.98,26.84,26.95,37900.0
2011-12-19 11:30:00,26.95,26.98,26.83,26.87,63100.0,26.95,26.98,26.83,26.87,63100.0
2011-12-19 12:00:00,26.85,26.94,26.84,26.94,34500.0,26.85,26.94,26.84,26.94,34500.0
2011-12-19 12:30:00,26.94,26.94,26.86,26.91,26300.0,26.94,26.94,26.86,26.91,26300.0
2011-12-19 13:00:00,26.9,26.91,26.8,26.83,24800.0,26.9,26.91,26.8,26.83,24800.0
2011-12-19 13:30:00,26.83,26.84,26.76,26.78,31200.0,26.83,26.84,26.76,26.78,31200.0
2011-12-19 14:00:00,26.78,26.78,26.7,26.71,39400.0,26.78,26.78,26.7,26.71,39400.0
2011-12-19 14:30:00,26.71,26.74,26.68,26.69,58900.0,26.71,26.74,26.68,26.69,58900.0
2011-12-19 15:00:00,26.69,26.73,26.47,26.48,109700.0,26.69,26.73,26.47,26.48,109700.0
2011-12-19 15:30:00,26.48,26.55,26.42,26.52,220200.0,26.48,26.55,26.42,26.52,220200.0
2011-12-20 09:30:00,26.84,27.19,26.65,27.15,57000.0,26.84,27.19,26.65,27.15,57000.0
2011-12-20 10:00:00,27.16,27.2,27.08,27.17,34500.0,27.16,27.2,27.08,27.17,34500.0
2011-12-20 10:30:00,27.18,27.29,27.18,27.24,42300.0,27.18,27.29,27.18,27.24,42300.0
2011-12-20 11:00:00,27.25,27.43,27.25,27.36,57900.0,27.25,27.43,27.25,27.36,57900.0
2011-12-20 11:30:00,27.36,27.4,27.27,27.35,61300.0,27.36,27.4,27.27,27.35,61300.0
2011-12-20 12:00:00,27.35,27.38,27.31,27.37,30800.0,27.35,27.38,27.31,27.37,30800.0
2011-12-20 12:30:00,27.38,27.4,27.35,27.39,29300.0,27.38,27.4,27.35,27.39,29300.0
2011-12-20 13:00:00,27.4,27.43,27.38,27.38,44900.0,27.4,27.43,27.38,27.38,44900.0
2011-12-20 13:30:00,27.38,27.39,27.31,27.35,34200.0,27.38,27.39,27.31,27.35,34200.0
2011-12-20 14:00:00,27.35,27.39,27.31,27.37,31200.0,27.35,27.39,27.31,27.37,31200.0
2011-12-20 14:30:00,27.36,27.43,27.36,27.43,28200.0,27.36,27.43,27.36,27.43,28200.0
2011-12-20 15:00:00,27.42,27.46,27.4,27.42,57500.0,27.42,27.46,27.4,27.42,57500.0
2011-12-20 15:30:00,27.41,27.43,27.36,27.38,139800.0,27.41,27.43,27.36,27.38,139800.0
2011-12-21 09:30:00,27.23,27.33,26.78,26.9,66100.0,27.23,27.33,26.78,26.9,66100.0
2011-12-21 10:00:00,26.85,26.98,26.78,26.88,43700.0,26.85,26.98,26.78,26.88,43700.0
2011-12-21 10:30:00,26.88,26.95,26.84,26.91,117400.0,26.88,26.95,26.84,26.91,117400.0
2011-12-21 11:00:00,26.9,26.9,26.74,26.83,97300.0,26.9,26.9,26.74,26.83,97300.0
2011-12-21 11:30:00,26.83,26.87,26.8,26.81,25400.0,26.83,26.87,26.8,26.81,25400.0
2011-12-21 12:00:00,26.83,26.85,26.57,26.58,29800.0,26.83,26.85,26.57,26.58,29800.0
2011-12-21 12:30:00,26.58,26.61,26.53,26.54,36200.0,26.58,26.61,26.53,26.54,36200.0
2011-12-21 13:00:00,26.54,26.58,26.48,26.49,67400.0,26.54,26.58,26.48,26.49,67400.0
2011-12-21 13:30:00,26.49,26.61,26.47,26.6,27800.0,26.49,26.61,26.47,26.6,27800.0
2011-12-21 14:00:00,26.6,26.65,26.59,26.6,62300.0,26.6,26.65,26.59,26.6,62300.0
2011-12-21 14:30:00,26.6,26.69,26.6,26.65,49400.0,26.6,26.69,26.6,26.65,49400.0
2011-12-21 15:00:00,26.66,26.73,26.6,26.71,95800.0,26.66,26.73,26.6,26.71,95800.0
2011-12-21 15:30:00,26.71,26.78,26.59,26.74,206000.0,26.71,26.78,26.59,26.74,206000.0
2011-12-22 09:30:00,26.83,26.99,26.52,26.93,36600.0,26.83,26.99,26.52,26.93,36600.0
2011-12-22 10:00:00,26.94,26.99,26.87,26.92,53200.0,26.94,26.99,26.87,26.92,53200.0
2011-12-22 10:30:00,26.92,26.93,26.76,26.85,59300.0,26.92,26.93,26.76,26.85,59300.0
2011-12-22 11:00:00,26.85,26.92,26.71,26.82,147500.0,26.85,26.92,26.71,26.82,147500.0
2011-12-22 11:30:00,26.83,26.96,26.83,26.95,66400.0,26.83,26.96,26.83,26.95,66400.0
2011-12-22 12:00:00,26.95,27.05,26.93,26.99,104400.0,26.95,27.05,26.93,26.99,104400.0
2011-12-22 12:30:00,26.99,27.03,26.92,27.03,48400.0,26.99,27.03,26.92,27.03,48400.0
2011-12-22 13:00:00,27.03,27.05,27.02,27.05,13300.0,27.03,27.05,27.02,27.05,13300.0
2011-12-22 13:30:00,27.05,27.12,27.03,27.1,45500.0,27.05,27.12,27.03,27.1,45500.0
2011-12-22 14:00:00,27.09,27.15,27.08,27.14,31300.0,27.09,27.15,27.08,27.14,31300.0
2011-12-22 14:30:00,27.14,27.18,27.13,27.18,69400.0,27.14,27.18,27.13,27.18,69400.0
2011-12-22 15:00:00,27.18,27.27,27.17,27.27,104900.0,27.18,27.27,27.17,27.27,104900.0
2011-12-22 15:30:00,27.25,27.28,27.19,27.21,169600.0,27.25,27.28,27.19,27.21,169600.0
2011-12-23 09:30:00,27.02,27.17,27.02,27.15,56300.0,27.02,27.17,27.02,27.15,56300.0
2011-12-23 10:00:00,27.14,27.15,27.01,27.06,34000.0,27.14,27.15,27.01,27.06,34000.0
2011-12-23 10:30:00,27.06,27.08,27.0,27.01,45300.0,27.06,27.08,27.0,27.01,45300.0
2011-12-23 11:00:00,27.02,27.08,27.01,27.07,49300.0,27.02,27.08,27.01,27.07,49300.0
2011-12-23 11:30:00,27.07,27.08,27.04,27.06,28000.0,27.07,27.08,27.04,27.06,28000.0
2011-12-23 12:00:00,27.05,27.12,27.05,27.11,33300.0,27.05,27.12,27.05,27.11,33300.0
2011-12-23 12:30:00,27.1,27.22,27.1,27.21,41000.0,27.1,27.22,27.1,27.21,41000.0
2011-12-23 13:00:00,27.21,27.25,27.16,27.21,99000.0,27.21,27.25,27.16,27.21,99000.0
2011-12-23 13:30:00,27.2,27.33,27.2,27.32,73500.0,27.2,27.33,27.2,27.32,73500.0
2011-12-23 14:00:00,27.31,27.32,27.3,27.3,36900.0,27.31,27.32,27.3,27.3,36900.0
2011-12-23 14:30:00,27.31,27.33,27.29,27.3,67100.0,27.31,27.33,27.29,27.3,67100.0
2011-12-23 15:00:00,27.3,27.33,27.3,27.3,32400.0,27.3,27.33,27.3,27.3,32400.0
2011-12-23 15:30:00,27.3,27.36,27.28,27.33,89600.0,27.3,27.36,27.28,27.33,89600.0
2011-12-27 09:30:00,27.24,27.38,27.08,27.31,21300.0,27.24,27.38,27.08,27.31,21300.0
2011-12-27 10:00:00,27.34,27.42,27.29,27.32,16800.0,27.34,27.42,27.29,27.32,16800.0
2011-12-27 10:30:00,27.32,27.33,27.29,27.31,18600.0,27.32,27.33,27.29,27.31,18600.0
2011-12-27 11:00:00,27.31,27.41,27.31,27.4,21200.0,27.31,27.41,27.31,27.4,21200.0
2011-12-27 11:30:00,27.41,27.43,27.41,27.42,10900.0,27.41,27.43,27.41,27.42,10900.0
2011-12-27 12:00:00,27.43,27.49,27.43,27.48,11000.0,27.43,27.49,27.43,27.48,11000.0
2011-12-27 12:30:00,27.48,27.48,27.41,27.41,5900.0,27.48,27.48,27.41,27.41,5900.0
2011-12-27 13:00:00,27.4,27.41,27.37,27.38,7800.0,27.4,27.41,27.37,27.38,7800.0
2011-12-27 13:30:00,27.38,27.41,27.37,27.41,8500.0,27.38,27.41,27.37,27.41,8500.0
2011-12-27 14:00:00,27.41,27.44,27.37,27.37,14100.0,27.41,27.44,27.37,27.37,14100.0
2011-12-27 14:30:00,27.37,27.38,27.33,27.35,25300.0,27.37,27.38,27.33,27.35,25300.0
2011-12-27 15:00:00,27.35,27.42,27.35,27.39,36800.0,27.35,27.42,27.35,27.39,36800.0
2011-12-27 15:30:00,27.39,27.41,27.36,27.36,109400.0,27.39,27.41,27.36,27.36,109400.0
2011-12-28 09:30:00,27.39,27.39,27.23,27.28,25800.0,27.39,27.39,27.23,27.28,25800.0
2011-12-28 10:00:00,27.27,27.32,27.1,27.1,24000.0,27.27,27.32,27.1,27.1,24000.0
2011-12-28 10:30:00,27.1,27.14,27.04,27.06,28000.0,27.1,27.14,27.04,27.06,28000.0
2011-12-28 11:00:00,27.05,27.12,27.04,27.06,18000.0,27.05,27.12,27.04,27.06,18000.0
2011-12-28 11:30:00,27.07,27.09,27.01,27.08,13900.0,27.07,27.09,27.01,27.08,13900.0
2011-12-28 12:00:00,27.09,27.13,27.02,27.09,11900.0,27.09,27.13,27.02,27.09,11900.0
2011-12-28 12:30:00,27.09,27.1,27.02,27.02,12200.0,27.09,27.1,27.02,27.02,12200.0
2011-12-28 13:00:00,27.03,27.08,27.03,27.05,8000.0,27.03,27.08,27.03,27.05,8000.0
2011-12-28 13:30:00,27.05,27.09,27.04,27.06,11600.0,27.05,27.09,27.04,27.06,11600.0
2011-12-28 14:00:00,27.06,27.06,26.95,26.99,19000.0,27.06,27.06,26.95,26.99,19000.0
2011-12-28 14:30:00,27.0,27.02,26.96,27.01,35300.0,27.0,27.02,26.96,27.01,35300.0
2011-12-28 15:00:00,27.01,27.02,26.9,26.93,35400.0,27.01,27.02,26.9,26.93,35400.0
2011-12-28 15:30:00,26.93,26.99,26.91,26.95,66100.0,26.93,26.99,26.91,26.95,66100.0
2011-12-29 09:30:00,27.03,27.12,26.96,27.0,15700.0,27.03,27.12,26.96,27.0,15700.0
2011-12-29 10:00:00,27.03,27.06,26.95,27.03,27200.0,27.03,27.06,26.95,27.03,27200.0
2011-12-29 10:30:00,27.02,27.05,26.95,26.95,45300.0,27.02,27.05,26.95,26.95,45300.0
2011-12-29 11:00:00,26.97,26.99,26.92,26.95,33900.0,26.97,26.99,26.92,26.95,33900.0
2011-12-29 11:30:00,26.94,27.05,26.94,27.05,23900.0,26.94,27.05,26.94,27.05,23900.0
2011-12-29 12:00:00,27.05,27.05,26.99,26.99,12900.0,27.05,27.05,26.99,26.99,12900.0
2011-12-29 12:30:00,26.99,27.04,26.97,27.03,12500.0,26.99,27.04,26.97,27.03,12500.0
2011-12-29 13:00:00,27.04,27.08,26.99,27.06,14800.0,27.04,27.08,26.99,27.06,14800.0
2011-12-29 13:30:00,27.06,27.09,27.01,27.05,8400.0,27.06,27.09,27.01,27.05,8400.0
2011-12-29 14:00:00,27.06,27.06,27.04,27.05,13800.0,27.06,27.06,27.04,27.05,13800.0
2011-12-29 14:30:00,27.05,27.06,27.02,27.02,13800.0,27.05,27.06,27.02,27.02,13800.0
2011-12-29 15:00:00,27.03,27.08,27.01,27.02,48800.0,27.03,27.08,27.01,27.02,48800.0
2011-12-29 15:30:00,27.03,27.1,27.02,27.06,80000.0,27.03,27.1,27.02,27.06,80000.0
2011-12-30 09:30:00,27.09,27.17,26.96,27.16,22300.0,27.09,27.17,26.96,27.16,22300.0
2011-12-30 10:00:00,27.17,27.21,27.16,27.18,21500.0,27.17,27.21,27.16,27.18,21500.0
2011-12-30 10:30:00,27.19,27.27,27.15,27.25,26500.0,27.19,27.27,27.15,27.25,26500.0
2011-12-30 11:00:00,27.25,27.3,27.23,27.27,19000.0,27.25,27.3,27.23,27.27,19000.0
2011-12-30 11:30:00,27.27,27.28,27.2,27.2,19800.0,27.27,27.28,27.2,27.2,19800.0
2011-12-30 12:00:00,27.22,27.24,27.19,27.21,11800.0,27.22,27.24,27.19,27.21,11800.0
2011-12-30 12:30:00,27.19,27.21,27.17,27.17,12100.0,27.19,27.21,27.17,27.17,12100.0
2011-12-30 13:00:00,27.16,27.17,27.11,27.12,9200.0,27.16,27.17,27.11,27.12,9200.0
2011-12-30 13:30:00,27.11,27.15,27.1,27.15,9500.0,27.11,27.15,27.1,27.15,9500.0
2011-12-30 14:00:00,27.14,27.18,27.12,27.14,34900.0,27.14,27.18,27.12,27.14,34900.0
2011-12-30 14:30:00,27.14,27.18,27.14,27.17,26800.0,27.14,27.18,27.14,27.17,26800.0
2011-12-30 15:00:00,27.18,27.22,27.16,27.19,37500.0,27.18,27.22,27.16,27.19,37500.0
2011-12-30 15:30:00,27.19,27.3,27.18,27.2,162900.0,27.19,27.3,27.18,27.2,162900.0
2012-01-03 09:30:00,27.53,27.7,27.44,27.57,63200.0,27.53,27.7,27.44,27.57,63200.0
2012-01-03 10:00:00,27.56,27.69,27.55,27.67,58400.0,27.56,27.69,27.55,27.67,58400.0
2012-01-03 10:30:00,27.67,27.68,27.62,27.64,40400.0,27.67,27.68,27.62,27.64,40400.0
2012-01-03 11:00:00,27.65,27.69,27.54,27.54,27300.0,27.65,27.69,27.54,27.54,27300.0
2012-01-03 11:30:00,27.55,27.55,27.43,27.44,36800.0,27.55,27.55,27.43,27.44,36800.0
2012-01-03 12:00:00,27.41,27.41,27.3,27.38,39800.0,27.41,27.41,27.3,27.38,39800.0
2012-01-03 12:30:00,27.38,27.39,27.18,27.24,36600.0,27.38,27.39,27.18,27.24,36600.0
2012-01-03 13:00:00,27.24,27.29,27.12,27.13,49300.0,27.24,27.29,27.12,27.13,49300.0
2012-01-03 13:30:00,27.12,27.13,27.07,27.13,61500.0,27.12,27.13,27.07,27.13,61500.0
2012-01-03 14:00:00,27.13,27.13,27.09,27.1,48900.0,27.13,27.13,27.09,27.1,48900.0
2012-01-03 14:30:00,27.1,27.11,27.05,27.1,65000.0,27.1,27.11,27.05,27.1,65000.0
2012-01-03 15:00:00,27.11,27.11,27.02,27.04,73700.0,27.11,27.11,27.02,27.04,73700.0
2012-01-03 15:30:00,27.03,27.1,26.97,27.0,161400.0,27.03,27.1,26.97,27.0,161400.0
2012-01-04 09:30:00,26.91,26.92,26.69,26.78,34100.0,26.91,26.92,26.69,26.78,34100.0
2012-01-04 10:00:00,26.77,26.79,26.65,26.69,37700.0,26.77,26.79,26.65,26.69,37700.0
2012-01-04 10:30:00,26.67,26.67,26.6,26.63,59900.0,26.67,26.67,26.6,26.63,59900.0
2012-01-04 11:00:00,26.63,26.64,26.58,26.58,45200.0,26.63,26.64,26.58,26.58,45200.0
2012-01-04 11:30:00,26.58,26.6,26.51,26.52,34700.0,26.58,26.6,26.51,26.52,34700.0
2012-01-04 12:00:00,26.52,26.57,26.5,26.51,46200.0,26.52,26.57,26.5,26.51,46200.0
2012-01-04 12:30:00,26.51,26.54,26.5,26.53,31500.0,26.51,26.54,26.5,26.53,31500.0
2012-01-04 13:00:00,26.52,26.52,26.44,26.5,34400.0,26.52,26.52,26.44,26.5,34400.0
2012-01-04 13:30:00,26.5,26.54,26.46,26.52,51400.0,26.5,26.54,26.46,26.52,51400.0
2012-01-04 14:00:00,26.52,26.6,26.51,26.59,35400.0,26.52,26.6,26.51,26.59,35400.0
2012-01-04 14:30:00,26.59,26.69,26.59,26.66,72100.0,26.59,26.69,26.59,26.66,72100.0
2012-01-04 15:00:00,26.67,26.67,26.59,26.63,92800.0,26.67,26.67,26.59,26.63,92800.0
2012-01-04 15:30:00,26.63,26.63,26.49,26.49,172900.0,26.63,26.63,26.49,26.49,172900.0
2012-01-05 09:30:00,26.48,26.56,26.37,26.45,54600.0,26.48,26.56,26.37,26.45,54600.0
2012-01-05 10:00:00,26.44,26.58,26.33,26.54,61900.0,26.44,26.58,26.33,26.54,61900.0
2012-01-05 10:30:00,26.55,26.57,26.5,26.52,30300.0,26.55,26.57,26.5,26.52,30300.0
2012-01-05 11:00:00,26.53,26.69,26.53,26.69,40500.0,26.53,26.69,26.53,26.69,40500.0
2012-01-05 11:30:00,26.69,26.78,26.69,26.75,27300.0,26.69,26.78,26.69,26.75,27300.0
2012-01-05 12:00:00,26.75,26.82,26.74,26.76,36200.0,26.75,26.82,26.74,26.76,36200.0
2012-01-05 12:30:00,26.76,26.88,26.76,26.87,48500.0,26.76,26.88,26.76,26.87,48500.0
2012-01-05 13:00:00,26.87,26.88,26.82,26.87,20100.0,26.87,26.88,26.82,26.87,20100.0
2012-01-05 13:30:00,26.88,26.93,26.87,26.9,38100.0,26.88,26.93,26.87,26.9,38100.0
2012-01-05 14:00:00,26.91,26.94,26.86,26.86,29300.0,26.91,26.94,26.86,26.86,29300.0
2012-01-05 14:30:00,26.87,26.88,26.81,26.82,37900.0,26.87,26.88,26.81,26.82,37900.0
2012-01-05 15:00:00,26.83,26.89,26.81,26.84,55700.0,26.83,26.89,26.81,26.84,55700.0
2012-01-05 15:30:00,26.84,26.87,26.79,26.84,242500.0,26.84,26.87,26.79,26.84,242500.0
2012-01-06 09:30:00,26.87,26.87,26.61,26.68,45700.0,26.87,26.87,26.61,26.68,45700.0
2012-01-06 10:00:00,26.68,26.85,26.68,26.84,27200.0,26.68,26.85,26.68,26.84,27200.0
2012-01-06 10:30:00,26.83,26.91,26.83,26.87,50900.0,26.83,26.91,26.83,26.87,50900.0
2012-01-06 11:00:00,26.88,27.05,26.87,27.03,88200.0,26.88,27.05,26.87,27.03,88200.0
2012-01-06 11:30:00,27.03,27.1,27.02,27.07,89800.0,27.03,27.1,27.02,27.07,89800.0
2012-01-06 12:00:00,27.06,27.09,26.97,26.97,82400.0,27.06,27.09,26.97,26.97,82400.0
2012-01-06 12:30:00,26.96,26.99,26.76,26.78,43500.0,26.96,26.99,26.76,26.78,43500.0
2012-01-06 13:00:00,26.78,26.81,26.74,26.8,15600.0,26.78,26.81,26.74,26.8,15600.0
2012-01-06 13:30:00,26.8,26.95,26.76,26.88,18100.0,26.8,26.95,26.76,26.88,18100.0
2012-01-06 14:00:00,26.89,26.94,26.87,26.91,24700.0,26.89,26.94,26.87,26.91,24700.0
2012-01-06 14:30:00,26.91,26.94,26.9,26.9,17300.0,26.91,26.94,26.9,26.9,17300.0
2012-01-06 15:00:00,26.9,26.96,26.9,26.95,18900.0,26.9,26.96,26.9,26.95,18900.0
2012-01-06 15:30:00,26.95,26.96,26.83,26.85,87900.0,26.95,26.96,26.83,26.85,87900.0
2012-01-09 09:30:00,26.86,26.93,26.78,26.79,22700.0,26.86,26.93,26.78,26.79,22700.0
2012-01-09 10:00:00,26.79,26.92,26.73,26.91,23800.0,26.79,26.92,26.73,26.91,23800.0
2012-01-09 10:30:00,26.91,26.91,26.77,26.8,23800.0,26.91,26.91,26.77,26.8,23800.0
2012-01-09 11:00:00,26.8,26.81,26.68,26.79,25700.0,26.8,26.81,26.68,26.79,25700.0
2012-01-09 11:30:00,26.8,26.93,26.78,26.81,61300.0,26.8,26.93,26.78,26.81,61300.0
2012-01-09 12:00:00,26.82,26.91,26.81,26.91,16100.0,26.82,26.91,26.81,26.91,16100.0
2012-01-09 12:30:00,26.92,27.0,26.91,26.99,25500.0,26.92,27.0,26.91,26.99,25500.0
2012-01-09 13:00:00,26.99,27.09,26.95,27.08,48500.0,26.99,27.09,26.95,27.08,48500.0
2012-01-09 13:30:00,27.07,27.08,26.99,27.03,51200.0,27.07,27.08,26.99,27.03,51200.0
2012-01-09 14:00:00,27.04,27.11,27.01,27.1,49200.0,27.04,27.11,27.01,27.1,49200.0
2012-01-09 14:30:00,27.11,27.2,27.11,27.18,52800.0,27.11,27.2,27.11,27.18,52800.0
2012-01-09 15:00:00,27.19,27.22,27.1,27.13,74500.0,27.19,27.22,27.1,27.13,74500.0
2012-01-09 15:30:00,27.13,27.15,27.02,27.04,125900.0,27.13,27.15,27.02,27.04,125900.0
2012-01-10 09:30:00,27.22,27.34,27.2,27.29,25900.0,27.22,27.34,27.2,27.29,25900.0
2012-01-10 10:00:00,27.31,27.36,27.21,27.28,62700.0,27.31,27.36,27.21,27.28,62700.0
2012-01-10 10:30:00,27.28,27.38,27.26,27.38,20800.0,27.28,27.38,27.26,27.38,20800.0
2012-01-10 11:00:00,27.36,27.41,27.31,27.4,17200.0,27.36,27.41,27.31,27.4,17200.0
2012-01-10 11:30:00,27.4,27.41,27.35,27.36,16200.0,27.4,27.41,27.35,27.36,16200.0
2012-01-10 12:00:00,27.38,27.42,27.29,27.32,16400.0,27.38,27.42,27.29,27.32,16400.0
2012-01-10 12:30:00,27.33,27.36,27.31,27.36,17600.0,27.33,27.36,27.31,27.36,17600.0
2012-01-10 13:00:00,27.36,27.36,27.32,27.36,22300.0,27.36,27.36,27.32,27.36,22300.0
2012-01-10 13:30:00,27.37,27.41,27.31,27.31,32900.0,27.37,27.41,27.31,27.31,32900.0
2012-01-10 14:00:00,27.3,27.3,27.26,27.26,20000.0,27.3,27.3,27.26,27.26,20000.0
2012-01-10 14:30:00,27.26,27.34,27.26,27.3,32600.0,27.26,27.34,27.26,27.3,32600.0
2012-01-10 15:00:00,27.3,27.4,27.29,27.39,73300.0,27.3,27.4,27.29,27.39,73300.0
2012-01-10 15:30:00,27.38,27.48,27.33,27.47,214900.0,27.38,27.48,27.33,27.47,214900.0
2012-01-11 09:30:00,27.48,27.54,27.35,27.51,48100.0,27.48,27.54,27.35,27.51,48100.0
2012-01-11 10:00:00,27.49,27.59,27.47,27.58,30800.0,27.49,27.59,27.47,27.58,30800.0
2012-01-11 10:30:00,27.58,27.64,27.55,27.57,30600.0,27.58,27.64,27.55,27.57,30600.0
2012-01-11 11:00:00,27.57,27.66,27.56,27.61,38400.0,27.57,27.66,27.56,27.61,38400.0
2012-01-11 11:30:00,27.62,27.69,27.62,27.67,25300.0,27.62,27.69,27.62,27.67,25300.0
2012-01-11 12:00:00,27.67,27.69,27.61,27.65,23200.0,27.67,27.69,27.61,27.65,23200.0
2012-01-11 12:30:00,27.65,27.66,27.61,27.65,15800.0,27.65,27.66,27.61,27.65,15800.0
2012-01-11 13:00:00,27.66,27.68,27.62,27.64,21300.0,27.66,27.68,27.62,27.64,21300.0
2012-01-11 13:30:00,27.65,27.7,27.65,27.66,22400.0,27.65,27.7,27.65,27.66,22400.0
2012-01-11 14:00:00,27.66,27.7,27.66,27.68,17900.0,27.66,27.7,27.66,27.68,17900.0
2012-01-11 14:30:00,27.68,27.69,27.65,27.69,30000.0,27.68,27.69,27.65,27.69,30000.0
2012-01-11 15:00:00,27.69,27.73,27.67,27.72,32000.0,27.69,27.73,27.67,27.72,32000.0
2012-01-11 15:30:00,27.72,27.75,27.67,27.69,85400.0,27.72,27.75,27.67,27.69,85400.0
2012-01-12 09:30:00,27.71,27.77,27.58,27.76,93300.0,27.71,27.77,27.58,27.76,93300.0
2012-01-12 10:00:00,27.75,27.76,27.53,27.61,45800.0,27.75,27.76,27.53,27.61,45800.0
2012-01-12 10:30:00,27.61,27.73,27.56,27.71,51600.0,27.61,27.73,27.56,27.71,51600.0
2012-01-12 11:00:00,27.71,27.96,27.71,27.96,72400.0,27.71,27.96,27.71,27.96,72400.0
2012-01-12 11:30:00,27.95,27.95,27.84,27.89,54400.0,27.95,27.95,27.84,27.89,54400.0
2012-01-12 12:00:00,27.89,27.89,27.82,27.83,38000.0,27.89,27.89,27.82,27.83,38000.0
2012-01-12 12:30:00,27.83,27.84,27.8,27.82,31700.0,27.83,27.84,27.8,27.82,31700.0
2012-01-12 13:00:00,27.82,27.84,27.79,27.83,28400.0,27.82,27.84,27.79,27.83,28400.0
2012-01-12 13:30:00,27.83,27.84,27.76,27.83,27500.0,27.83,27.84,27.76,27.83,27500.0
2012-01-12 14:00:00,27.82,27.83,27.8,27.81,22800.0,27.82,27.83,27.8,27.81,22800.0
2012-01-12 14:30:00,27.81,27.84,27.79,27.81,27100.0,27.81,27.84,27.79,27.81,27100.0
2012-01-12 15:00:00,27.8,27.83,27.76,27.81,36300.0,27.8,27.83,27.76,27.81,36300.0
2012-01-12 15:30:00,27.8,27.83,27.75,27.8,77900.0,27.8,27.83,27.75,27.8,77900.0
2012-01-13 09:30:00,27.67,27.73,27.57,27.67,28900.0,27.67,27.73,27.57,27.67,28900.0
2012-01-13 10:00:00,27.67,27.75,27.43,27.54,55600.0,27.67,27.75,27.43,27.54,55600.0
2012-01-13 10:30:00,27.53,27.74,27.53,27.73,51100.0,27.53,27.74,27.53,27.73,51100.0
2012-01-13 11:00:00,27.74,27.86,27.7,27.86,41300.0,27.74,27.86,27.7,27.86,41300.0
2012-01-13 11:30:00,27.87,27.89,27.83,27.84,37000.0,27.87,27.89,27.83,27.84,37000.0
2012-01-13 12:00:00,27.84,27.85,27.75,27.81,36500.0,27.84,27.85,27.75,27.81,36500.0
2012-01-13 12:30:00,27.81,27.86,27.75,27.84,33700.0,27.81,27.86,27.75,27.84,33700.0
2012-01-13 13:00:00,27.83,27.83,27.75,27.79,33300.0,27.83,27.83,27.75,27.79,33300.0
2012-01-13 13:30:00,27.78,27.86,27.75,27.85,36700.0,27.78,27.86,27.75,27.85,36700.0
2012-01-13 14:00:00,27.85,27.86,27.81,27.85,30200.0,27.85,27.86,27.81,27.85,30200.0
2012-01-13 14:30:00,27.84,27.87,27.79,27.83,46100.0,27.84,27.87,27.79,27.83,46100.0
2012-01-13 15:00:00,27.83,27.87,27.81,27.86,50500.0,27.83,27.87,27.81,27.86,50500.0
2012-01-13 15:30:00,27.86,27.87,27.8,27.82,122800.0,27.86,27.87,27.8,27.82,122800.0
2012-01-17 09:30:00,27.95,28.1,27.91,28.04,88400.0,27.95,28.1,27.91,28.04,88400.0
2012-01-17 10:00:00,28.05,28.22,28.04,28.17,74800.0,28.05,28.22,28.04,28.17,74800.0
2012-01-17 10:30:00,28.16,28.17,28.02,28.07,47600.0,28.16,28.17,28.02,28.07,47600.0
2012-01-17 11:00:00,28.08,28.18,28.08,28.17,40000.0,28.08,28.18,28.08,28.17,40000.0
2012-01-17 11:30:00,28.18,28.25,28.18,28.23,29300.0,28.18,28.25,28.18,28.23,29300.0
2012-01-17 12:00:00,28.23,28.25,28.21,28.22,21200.0,28.23,28.25,28.21,28.22,21200.0
2012-01-17 12:30:00,28.22,28.23,28.15,28.18,50900.0,28.22,28.23,28.15,28.18,50900.0
2012-01-17 13:00:00,28.18,28.29,28.18,28.28,31100.0,28.18,28.29,28.18,28.28,31100.0
2012-01-17 13:30:00,28.28,28.29,28.23,28.27,16100.0,28.28,28.29,28.23,28.27,16100.0
2012-01-17 14:00:00,28.26,28.27,28.2,28.22,27800.0,28.26,28.27,28.2,28.22,27800.0
2012-01-17 14:30:00,28.21,28.22,28.1,28.1,37500.0,28.21,28.22,28.1,28.1,37500.0
2012-01-17 15:00:00,28.11,28.11,27.97,28.03,66500.0,28.11,28.11,27.97,28.03,66500.0
2012-01-17 15:30:00,28.03,28.08,28.01,28.03,72900.0,28.03,28.08,28.01,28.03,72900.0
2012-01-18 09:30:00,27.96,28.19,27.95,28.17,54500.0,27.96,28.19,27.95,28.17,54500.0
2012-01-18 10:00:00,28.19,28.3,28.19,28.26,29700.0,28.19,28.3,28.19,28.26,29700.0
2012-01-18 10:30:00,28.26,28.31,28.21,28.3,44800.0,28.26,28.31,28.21,28.3,44800.0
2012-01-18 11:00:00,28.3,28.4,28.3,28.36,41400.0,28.3,28.4,28.3,28.36,41400.0
2012-01-18 11:30:00,28.36,28.45,28.35,28.44,44900.0,28.36,28.45,28.35,28.44,44900.0
2012-01-18 12:00:00,28.44,28.5,28.39,28.5,49000.0,28.44,28.5,28.39,28.5,49000.0
2012-01-18 12:30:00,28.49,28.5,28.47,28.48,35900.0,28.49,28.5,28.47,28.48,35900.0
2012-01-18 13:00:00,28.48,28.48,28.41,28.45,20800.0,28.48,28.48,28.41,28.45,20800.0
2012-01-18 13:30:00,28.46,28.48,28.45,28.46,42200.0,28.46,28.48,28.45,28.46,42200.0
2012-01-18 14:00:00,28.46,28.49,28.45,28.49,45000.0,28.46,28.49,28.45,28.49,45000.0
2012-01-18 14:30:00,28.48,28.54,28.47,28.5,92300.0,28.48,28.54,28.47,28.5,92300.0
2012-01-18 15:00:00,28.5,28.53,28.47,28.5,47700.0,28.5,28.53,28.47,28.5,47700.0
2012-01-18 15:30:00,28.48,28.5,28.42,28.48,92700.0,28.48,28.5,28.42,28.48,92700.0
2012-01-19 09:30:00,28.56,28.66,28.41,28.63,298400.0,28.56,28.66,28.41,28.63,298400.0
2012-01-19 10:00:00,28.62,28.77,28.57,28.77,107200.0,28.62,28.77,28.57,28.77,107200.0
2012-01-19 10:30:00,28.77,28.88,28.77,28.86,71100.0,28.77,28.88,28.77,28.86,71100.0
2012-01-19 11:00:00,28.87,28.88,28.84,28.86,41700.0,28.87,28.88,28.84,28.86,41700.0
2012-01-19 11:30:00,28.85,28.87,28.8,28.81,118400.0,28.85,28.87,28.8,28.81,118400.0
2012-01-19 12:00:00,28.8,28.87,28.77,28.87,55000.0,28.8,28.87,28.77,28.87,55000.0
2012-01-19 12:30:00,28.88,28.88,28.84,28.85,39400.0,28.88,28.88,28.84,28.85,39400.0
2012-01-19 13:00:00,28.85,28.86,28.8,28.83,52800.0,28.85,28.86,28.8,28.83,52800.0
2012-01-19 13:30:00,28.84,28.86,28.78,28.78,38200.0,28.84,28.86,28.78,28.78,38200.0
2012-01-19 14:00:00,28.78,28.81,28.75,28.8,72200.0,28.78,28.81,28.75,28.8,72200.0
2012-01-19 14:30:00,28.79,28.8,28.72,28.75,54400.0,28.79,28.8,28.72,28.75,54400.0
2012-01-19 15:00:00,28.75,28.8,28.72,28.79,73000.0,28.75,28.8,28.72,28.79,73000.0
2012-01-19 15:30:00,28.78,28.85,28.78,28.85,158100.0,28.78,28.85,28.78,28.85,158100.0
2012-01-20 09:30:00,28.82,28.99,28.76,28.89,94600.0,28.82,28.99,28.76,28.89,94600.0
2012-01-20 10:00:00,28.92,28.99,28.86,28.99,50800.0,28.92,28.99,28.86,28.99,50800.0
2012-01-20 10:30:00,28.99,29.1,28.93,29.02,170600.0,28.99,29.1,28.93,29.02,170600.0
2012-01-20 11:00:00,29.02,29.02,28.96,29.02,41900.0,29.02,29.02,28.96,29.02,41900.0
2012-01-20 11:30:00,29.02,29.02,29.0,29.02,40800.0,29.02,29.02,29.0,29.02,40800.0
2012-01-20 12:00:00,29.02,29.04,29.01,29.04,33600.0,29.02,29.04,29.01,29.04,33600.0
2012-01-20 12:30:00,29.04,29.09,29.02,29.09,33400.0,29.04,29.09,29.02,29.09,33400.0
2012-01-20 13:00:00,29.08,29.2,29.08,29.19,58800.0,29.08,29.2,29.08,29.19,58800.0
2012-01-20 13:30:00,29.19,29.2,29.05,29.05,47800.0,29.19,29.2,29.05,29.05,47800.0
2012-01-20 14:00:00,29.05,29.07,28.98,28.98,47800.0,29.05,29.07,28.98,28.98,47800.0
2012-01-20 14:30:00,28.99,29.02,28.95,29.01,41700.0,28.99,29.02,28.95,29.01,41700.0
2012-01-20 15:00:00,29.01,29.12,29.0,29.1,83000.0,29.01,29.12,29.0,29.1,83000.0
2012-01-20 15:30:00,29.1,29.2,29.09,29.2,187100.0,29.1,29.2,29.09,29.2,187100.0
2012-01-23 09:30:00,29.12,29.3,29.01,29.28,39300.0,29.12,29.3,29.01,29.28,39300.0
2012-01-23 10:00:00,29.29,29.35,29.15,29.18,40200.0,29.29,29.35,29.15,29.18,40200.0
2012-01-23 10:30:00,29.17,29.24,29.14,29.18,45100.0,29.17,29.24,29.14,29.18,45100.0
2012-01-23 11:00:00,29.18,29.23,29.04,29.15,39900.0,29.18,29.23,29.04,29.15,39900.0
2012-01-23 11:30:00,29.16,29.17,29.01,29.06,53600.0,29.16,29.17,29.01,29.06,53600.0
2012-01-23 12:00:00,29.06,29.07,28.96,29.03,30800.0,29.06,29.07,28.96,29.03,30800.0
2012-01-23 12:30:00,29.03,29.08,29.0,29.06,45500.0,29.03,29.08,29.0,29.06,45500.0
2012-01-23 13:00:00,29.06,29.2,29.06,29.19,31800.0,29.06,29.2,29.06,29.19,31800.0
2012-01-23 13:30:00,29.19,29.21,29.12,29.18,42700.0,29.19,29.21,29.12,29.18,42700.0
2012-01-23 14:00:00,29.18,29.18,29.1,29.13,84100.0,29.18,29.18,29.1,29.13,84100.0
2012-01-23 14:30:00,29.13,29.21,29.06,29.19,49600.0,29.13,29.21,29.06,29.19,49600.0
2012-01-23 15:00:00,29.19,29.22,29.14,29.18,48400.0,29.19,29.22,29.14,29.18,48400.0
2012-01-23 15:30:00,29.18,29.24,29.16,29.2,74200.0,29.18,29.24,29.16,29.2,74200.0
2012-01-24 09:30:00,29.1,29.25,28.9,29.23,42800.0,29.1,29.25,28.9,29.23,42800.0
2012-01-24 10:00:00,29.22,29.4,29.21,29.38,40800.0,29.22,29.4,29.21,29.38,40800.0
2012-01-24 10:30:00,29.39,29.43,29.33,29.42,31500.0,29.39,29.43,29.33,29.42,31500.0
2012-01-24 11:00:00,29.42,29.54,29.37,29.52,69500.0,29.42,29.54,29.37,29.52,69500.0
2012-01-24 11:30:00,29.52,29.52,29.29,29.33,150300.0,29.52,29.52,29.29,29.33,150300.0
2012-01-24 12:00:00,29.33,29.36,29.26,29.27,39800.0,29.33,29.36,29.26,29.27,39800.0
2012-01-24 12:30:00,29.28,29.31,29.26,29.3,24900.0,29.28,29.31,29.26,29.3,24900.0
2012-01-24 13:00:00,29.31,29.31,29.24,29.24,116900.0,29.31,29.31,29.24,29.24,116900.0
2012-01-24 13:30:00,29.24,29.27,29.18,29.22,52500.0,29.24,29.27,29.18,29.22,52500.0
2012-01-24 14:00:00,29.22,29.22,29.17,29.2,32200.0,29.22,29.22,29.17,29.2,32200.0
2012-01-24 14:30:00,29.2,29.26,29.17,29.17,33700.0,29.2,29.26,29.17,29.17,33700.0
2012-01-24 15:00:00,29.17,29.2,29.14,29.2,50000.0,29.17,29.2,29.14,29.2,50000.0
2012-01-24 15:30:00,29.2,29.2,29.12,29.14,142200.0,29.2,29.2,29.12,29.14,142200.0
2012-01-25 09:30:00,29.07,29.13,29.02,29.13,133600.0,29.07,29.13,29.02,29.13,133600.0
2012-01-25 10:00:00,29.13,29.15,29.04,29.12,136900.0,29.13,29.15,29.04,29.12,136900.0
2012-01-25 10:30:00,29.12,29.14,29.08,29.13,77000.0,29.12,29.14,29.08,29.13,77000.0
2012-01-25 11:00:00,29.14,29.15,29.13,29.14,42200.0,29.14,29.15,29.13,29.14,42200.0
2012-01-25 11:30:00,29.14,29.14,29.11,29.13,24300.0,29.14,29.14,29.11,29.13,24300.0
2012-01-25 12:00:00,29.13,29.15,29.03,29.1,23900.0,29.13,29.15,29.03,29.1,23900.0
2012-01-25 12:30:00,29.1,29.14,29.03,29.04,43800.0,29.1,29.14,29.03,29.04,43800.0
2012-01-25 13:00:00,29.04,29.11,29.04,29.11,52200.0,29.04,29.11,29.04,29.11,52200.0
2012-01-25 13:30:00,29.1,29.2,29.1,29.19,78600.0,29.1,29.2,29.1,29.19,78600.0
2012-01-25 14:00:00,29.18,29.18,29.05,29.11,53700.0,29.18,29.18,29.05,29.11,53700.0
2012-01-25 14:30:00,29.11,29.18,29.11,29.12,34300.0,29.11,29.18,29.11,29.12,34300.0
2012-01-25 15:00:00,29.11,29.18,29.11,29.15,51500.0,29.11,29.18,29.11,29.15,51500.0
2012-01-25 15:30:00,29.15,29.23,29.15,29.19,82700.0,29.15,29.23,29.15,29.19,82700.0
2012-01-26 09:30:00,29.25,29.36,29.21,29.36,206700.0,29.25,29.36,29.21,29.36,206700.0
2012-01-26 10:00:00,29.36,29.37,29.22,29.22,30400.0,29.36,29.37,29.22,29.22,30400.0
2012-01-26 10:30:00,29.21,29.23,29.1,29.12,113300.0,29.21,29.23,29.1,29.12,113300.0
2012-01-26 11:00:00,29.13,29.21,29.08,29.15,109400.0,29.13,29.21,29.08,29.15,109400.0
2012-01-26 11:30:00,29.15,29.16,29.12,29.15,20600.0,29.15,29.16,29.12,29.15,20600.0
2012-01-26 12:00:00,29.14,29.15,29.06,29.07,36900.0,29.14,29.15,29.06,29.07,36900.0
2012-01-26 12:30:00,29.07,29.17,29.07,29.15,40800.0,29.07,29.17,29.07,29.15,40800.0
2012-01-26 13:00:00,29.15,29.16,29.12,29.15,32700.0,29.15,29.16,29.12,29.15,32700.0
2012-01-26 13:30:00,29.15,29.19,29.11,29.19,44900.0,29.15,29.19,29.11,29.19,44900.0
2012-01-26 14:00:00,29.19,29.19,29.13,29.16,87900.0,29.19,29.19,29.13,29.16,87900.0
2012-01-26 14:30:00,29.16,29.2,29.14,29.14,26800.0,29.16,29.2,29.14,29.14,26800.0
2012-01-26 15:00:00,29.14,29.21,29.12,29.12,63600.0,29.14,29.21,29.12,29.12,63600.0
2012-01-26 15:30:00,29.12,29.21,29.12,29.18,101600.0,29.12,29.21,29.12,29.18,101600.0
2012-01-27 09:30:00,28.9,29.35,28.9,29.35,125900.0,28.9,29.35,28.9,29.35,125900.0
2012-01-27 10:00:00,29.35,29.4,29.23,29.39,39400.0,29.35,29.4,29.23,29.39,39400.0
2012-01-27 10:30:00,29.39,29.4,29.29,29.34,49500.0,29.39,29.4,29.29,29.34,49500.0
2012-01-27 11:00:00,29.34,29.39,29.31,29.35,26000.0,29.34,29.39,29.31,29.35,26000.0
2012-01-27 11:30:00,29.35,29.36,29.27,29.35,22800.0,29.35,29.36,29.27,29.35,22800.0
2012-01-27 12:00:00,29.34,29.4,29.28,29.38,38700.0,29.34,29.4,29.28,29.38,38700.0
2012-01-27 12:30:00,29.38,29.39,29.31,29.34,29200.0,29.38,29.39,29.31,29.34,29200.0
2012-01-27 13:00:00,29.33,29.34,29.29,29.32,32900.0,29.33,29.34,29.29,29.32,32900.0
2012-01-27 13:30:00,29.32,29.35,29.3,29.3,19200.0,29.32,29.35,29.3,29.3,19200.0
2012-01-27 14:00:00,29.31,29.32,29.22,29.28,26600.0,29.31,29.32,29.22,29.28,26600.0
2012-01-27 14:30:00,29.28,29.33,29.26,29.33,60800.0,29.28,29.33,29.26,29.33,60800.0
2012-01-27 15:00:00,29.33,29.35,29.29,29.33,49900.0,29.33,29.35,29.29,29.33,49900.0
2012-01-27 15:30:00,29.33,29.33,29.24,29.24,91200.0,29.33,29.33,29.24,29.24,91200.0
2012-01-30 09:30:00,28.93,29.29,28.93,28.99,56900.0,28.93,29.29,28.93,28.99,56900.0
2012-01-30 10:00:00,29.0,29.03,28.86,28.96,41500.0,29.0,29.03,28.86,28.96,41500.0
2012-01-30 10:30:00,28.96,29.11,28.96,29.04,35900.0,28.96,29.11,28.96,29.04,35900.0
2012-01-30 11:00:00,29.05,29.29,29.05,29.27,41800.0,29.05,29.29,29.05,29.27,41800.0
2012-01-30 11:30:00,29.26,29.3,29.18,29.18,36900.0,29.26,29.3,29.18,29.18,36900.0
2012-01-30 12:00:00,29.19,29.21,29.16,29.16,25800.0,29.19,29.21,29.16,29.16,25800.0
2012-01-30 12:30:00,29.16,29.17,29.08,29.14,21700.0,29.16,29.17,29.08,29.14,21700.0
2012-01-30 13:00:00,29.13,29.14,29.04,29.1,28400.0,29.13,29.14,29.04,29.1,28400.0
2012-01-30 13:30:00,29.1,29.15,29.09,29.13,62800.0,29.1,29.15,29.09,29.13,62800.0
2012-01-30 14:00:00,29.13,29.15,29.12,29.13,36900.0,29.13,29.15,29.12,29.13,36900.0
2012-01-30 14:30:00,29.13,29.15,29.12,29.15,33100.0,29.13,29.15,29.12,29.15,33100.0
2012-01-30 15:00:00,29.14,29.14,29.09,29.12,49000.0,29.14,29.14,29.09,29.12,49000.0
2012-01-30 15:30:00,29.13,29.13,29.05,29.07,111700.0,29.13,29.13,29.05,29.07,111700.0
2012-01-31 09:30:00,29.17,29.31,29.08,29.22,48800.0,29.17,29.31,29.08,29.22,48800.0
2012-01-31 10:00:00,29.2,29.3,29.09,29.27,64000.0,29.2,29.3,29.09,29.27,64000.0
2012-01-31 10:30:00,29.26,29.3,29.1,29.12,44300.0,29.26,29.3,29.1,29.12,44300.0
2012-01-31 11:00:00,29.13,29.2,29.11,29.18,50100.0,29.13,29.2,29.11,29.18,50100.0
2012-01-31 11:30:00,29.19,29.21,29.12,29.16,25200.0,29.19,29.21,29.12,29.16,25200.0
2012-01-31 12:00:00,29.16,29.19,29.15,29.17,24200.0,29.16,29.19,29.15,29.17,24200.0
2012-01-31 12:30:00,29.16,29.18,29.15,29.16,35200.0,29.16,29.18,29.15,29.16,35200.0
2012-01-31 13:00:00,29.16,29.21,29.16,29.2,36000.0,29.16,29.21,29.16,29.2,36000.0
2012-01-31 13:30:00,29.21,29.22,29.12,29.14,38300.0,29.21,29.22,29.12,29.14,38300.0
2012-01-31 14:00:00,29.14,29.21,29.11,29.17,72900.0,29.14,29.21,29.11,29.17,72900.0
2012-01-31 14:30:00,29.18,29.2,29.15,29.18,36600.0,29.18,29.2,29.15,29.18,36600.0
2012-01-31 15:00:00,29.17,29.19,29.13,29.18,48200.0,29.17,29.19,29.13,29.18,48200.0
2012-01-31 15:30:00,29.16,29.24,29.14,29.17,122400.0,29.16,29.24,29.14,29.17,122400.0
2012-02-01 09:30:00,29.39,29.45,29.22,29.23,50400.0,29.39,29.45,29.22,29.23,50400.0
2012-02-01 10:00:00,29.22,29.4,29.22,29.4,71300.0,29.22,29.4,29.22,29.4,71300.0
2012-02-01 10:30:00,29.4,29.42,29.35,29.41,82300.0,29.4,29.42,29.35,29.41,82300.0
2012-02-01 11:00:00,29.42,29.44,29.38,29.41,49900.0,29.42,29.44,29.38,29.41,49900.0
2012-02-01 11:30:00,29.4,29.43,29.37,29.41,59200.0,29.4,29.43,29.37,29.41,59200.0
2012-02-01 12:00:00,29.41,29.42,29.4,29.41,16300.0,29.41,29.42,29.4,29.41,16300.0
2012-02-01 12:30:00,29.41,29.42,29.4,29.42,26100.0,29.41,29.42,29.4,29.42,26100.0
2012-02-01 13:00:00,29.42,29.45,29.41,29.43,38200.0,29.42,29.45,29.41,29.43,38200.0
2012-02-01 13:30:00,29.44,29.45,29.39,29.4,36100.0,29.44,29.45,29.39,29.4,36100.0
2012-02-01 14:00:00,29.4,29.43,29.38,29.4,123700.0,29.4,29.43,29.38,29.4,123700.0
2012-02-01 14:30:00,29.4,29.41,29.38,29.4,110100.0,29.4,29.41,29.38,29.4,110100.0
2012-02-01 15:00:00,29.4,29.45,29.4,29.45,64900.0,29.4,29.45,29.4,29.45,64900.0
2012-02-01 15:30:00,29.45,29.5,29.42,29.49,170100.0,29.45,29.5,29.42,29.49,170100.0
2012-02-02 09:30:00,29.5,29.76,29.5,29.66,149700.0,29.5,29.76,29.5,29.66,149700.0
2012-02-02 10:00:00,29.66,29.74,29.64,29.72,120400.0,29.66,29.74,29.64,29.72,120400.0
2012-02-02 10:30:00,29.73,29.77,29.68,29.75,64600.0,29.73,29.77,29.68,29.75,64600.0
2012-02-02 11:00:00,29.75,29.76,29.66,29.69,65200.0,29.75,29.76,29.66,29.69,65200.0
2012-02-02 11:30:00,29.69,29.73,29.65,29.71,67200.0,29.69,29.73,29.65,29.71,67200.0
2012-02-02 12:00:00,29.71,29.73,29.65,29.66,70600.0,29.71,29.73,29.65,29.66,70600.0
2012-02-02 12:30:00,29.67,29.72,29.58,29.72,54400.0,29.67,29.72,29.58,29.72,54400.0
2012-02-02 13:00:00,29.72,29.72,29.66,29.67,18100.0,29.72,29.72,29.66,29.67,18100.0
2012-02-02 13:30:00,29.67,29.69,29.66,29.67,20400.0,29.67,29.69,29.66,29.67,20400.0
2012-02-02 14:00:00,29.67,29.67,29.63,29.63,26400.0,29.67,29.67,29.63,29.63,26400.0
2012-02-02 14:30:00,29.63,29.64,29.58,29.6,42800.0,29.63,29.64,29.58,29.6,42800.0
2012-02-02 15:00:00,29.6,29.62,29.58,29.62,46900.0,29.6,29.62,29.58,29.62,46900.0
2012-02-02 15:30:00,29.62,29.63,29.54,29.58,122800.0,29.62,29.63,29.54,29.58,122800.0
2012-02-03 09:30:00,29.75,29.87,29.68,29.85,74000.0,29.75,29.87,29.68,29.85,74000.0
2012-02-03 10:00:00,29.87,29.88,29.79,29.79,97900.0,29.87,29.88,29.79,29.79,97900.0
2012-02-03 10:30:00,29.8,29.82,29.76,29.77,43900.0,29.8,29.82,29.76,29.77,43900.0
2012-02-03 11:00:00,29.77,29.77,29.72,29.76,42300.0,29.77,29.77,29.72,29.76,42300.0
2012-02-03 11:30:00,29.76,29.76,29.71,29.73,51000.0,29.76,29.76,29.71,29.73,51000.0
2012-02-03 12:00:00,29.73,29.75,29.69,29.75,53100.0,29.73,29.75,29.69,29.75,53100.0
2012-02-03 12:30:00,29.75,29.77,29.73,29.74,55700.0,29.75,29.77,29.73,29.74,55700.0
2012-02-03 13:00:00,29.74,29.74,29.66,29.7,35500.0,29.74,29.74,29.66,29.7,35500.0
2012-02-03 13:30:00,29.7,29.7,29.67,29.69,51500.0,29.7,29.7,29.67,29.69,51500.0
2012-02-03 14:00:00,29.69,29.75,29.68,29.74,49700.0,29.69,29.75,29.68,29.74,49700.0
2012-02-03 14:30:00,29.74,29.76,29.66,29.66,79000.0,29.74,29.76,29.66,29.66,79000.0
2012-02-03 15:00:00,29.67,29.67,29.54,29.55,116500.0,29.67,29.67,29.54,29.55,116500.0
2012-02-03 15:30:00,29.56,29.69,29.55,29.63,148100.0,29.56,29.69,29.55,29.63,148100.0
2012-02-06 09:30:00,29.55,29.75,29.5,29.69,59600.0,29.55,29.75,29.5,29.69,59600.0
2012-02-06 10:00:00,29.69,29.87,29.69,29.84,71900.0,29.69,29.87,29.69,29.84,71900.0
2012-02-06 10:30:00,29.83,29.89,29.81,29.89,110900.0,29.83,29.89,29.81,29.89,110900.0
2012-02-06 11:00:00,29.9,29.98,29.9,29.96,49800.0,29.9,29.98,29.9,29.96,49800.0
2012-02-06 11:30:00,29.97,30.0,29.96,29.98,102900.0,29.97,30.0,29.96,29.98,102900.0
2012-02-06 12:00:00,29.99,30.08,29.94,29.95,151800.0,29.99,30.08,29.94,29.95,151800.0
2012-02-06 12:30:00,29.95,29.96,29.9,29.91,20900.0,29.95,29.96,29.9,29.91,20900.0
2012-02-06 13:00:00,29.9,29.91,29.83,29.88,39300.0,29.9,29.91,29.83,29.88,39300.0
2012-02-06 13:30:00,29.87,29.88,29.75,29.83,52300.0,29.87,29.88,29.75,29.83,52300.0
2012-02-06 14:00:00,29.84,29.84,29.74,29.77,55400.0,29.84,29.84,29.74,29.77,55400.0
2012-02-06 14:30:00,29.77,29.79,29.69,29.69,75300.0,29.77,29.79,29.69,29.69,75300.0
2012-02-06 15:00:00,29.69,29.76,29.68,29.71,78500.0,29.69,29.76,29.68,29.71,78500.0
2012-02-06 15:30:00,29.71,29.75,29.68,29.75,127900.0,29.71,29.75,29.68,29.75,127900.0
2012-02-07 09:30:00,29.78,29.88,29.59,29.79,47600.0,29.78,29.88,29.59,29.79,47600.0
2012-02-07 10:00:00,29.78,29.82,29.67,29.79,21700.0,29.78,29.82,29.67,29.79,21700.0
2012-02-07 10:30:00,29.79,29.92,29.77,29.92,58000.0,29.79,29.92,29.77,29.92,58000.0
2012-02-07 11:00:00,29.91,29.95,29.86,29.88,31500.0,29.91,29.95,29.86,29.88,31500.0
2012-02-07 11:30:00,29.89,29.9,29.81,29.85,27800.0,29.89,29.9,29.81,29.85,27800.0
2012-02-07 12:00:00,29.86,29.9,29.85,29.85,13800.0,29.86,29.9,29.85,29.85,13800.0
2012-02-07 12:30:00,29.86,29.86,29.8,29.82,19000.0,29.86,29.86,29.8,29.82,19000.0
2012-02-07 13:00:00,29.83,29.94,29.77,29.8,112300.0,29.83,29.94,29.77,29.8,112300.0
2012-02-07 13:30:00,29.8,29.87,29.8,29.87,9300.0,29.8,29.87,29.8,29.87,9300.0
2012-02-07 14:00:00,29.87,29.87,29.8,29.8,17700.0,29.87,29.87,29.8,29.8,17700.0
2012-02-07 14:30:00,29.81,29.81,29.7,29.73,41500.0,29.81,29.81,29.7,29.73,41500.0
2012-02-07 15:00:00,29.73,29.85,29.69,29.84,33200.0,29.73,29.85,29.69,29.84,33200.0
2012-02-07 15:30:00,29.83,29.84,29.75,29.76,97200.0,29.83,29.84,29.75,29.76,97200.0
2012-02-08 09:30:00,29.72,29.8,29.67,29.79,28500.0,29.72,29.8,29.67,29.79,28500.0
2012-02-08 10:00:00,29.79,29.82,29.75,29.82,21600.0,29.79,29.82,29.75,29.82,21600.0
2012-02-08 10:30:00,29.82,29.82,29.58,29.66,29500.0,29.82,29.82,29.58,29.66,29500.0
2012-02-08 11:00:00,29.67,29.71,29.54,29.65,38600.0,29.67,29.71,29.54,29.65,38600.0
2012-02-08 11:30:00,29.66,29.76,29.64,29.75,28600.0,29.66,29.76,29.64,29.75,28600.0
2012-02-08 12:00:00,29.75,29.81,29.73,29.81,20300.0,29.75,29.81,29.73,29.81,20300.0
2012-02-08 12:30:00,29.8,29.89,29.8,29.89,17600.0,29.8,29.89,29.8,29.89,17600.0
2012-02-08 13:00:00,29.89,29.92,29.86,29.91,19000.0,29.89,29.92,29.86,29.91,19000.0
2012-02-08 13:30:00,29.92,29.92,29.85,29.87,24300.0,29.92,29.92,29.85,29.87,24300.0
2012-02-08 14:00:00,29.88,29.95,29.86,29.94,26000.0,29.88,29.95,29.86,29.94,26000.0
2012-02-08 14:30:00,29.93,30.05,29.93,30.05,46300.0,29.93,30.05,29.93,30.05,46300.0
2012-02-08 15:00:00,30.05,30.05,29.97,29.98,40200.0,30.05,30.05,29.97,29.98,40200.0
2012-02-08 15:30:00,29.98,30.05,29.96,30.04,89500.0,29.98,30.05,29.96,30.04,89500.0
2012-02-09 09:30:00,29.97,30.11,29.89,30.02,103400.0,29.97,30.11,29.89,30.02,103400.0
2012-02-09 10:00:00,30.02,30.06,29.9,29.95,41600.0,30.02,30.06,29.9,29.95,41600.0
2012-02-09 10:30:00,29.95,30.1,29.95,30.09,61600.0,29.95,30.1,29.95,30.09,61600.0
2012-02-09 11:00:00,30.1,30.17,30.1,30.12,48300.0,30.1,30.17,30.1,30.12,48300.0
2012-02-09 11:30:00,30.12,30.27,30.1,30.25,94300.0,30.12,30.27,30.1,30.25,94300.0
2012-02-09 12:00:00,30.25,30.3,30.24,30.26,46000.0,30.25,30.3,30.24,30.26,46000.0
2012-02-09 12:30:00,30.25,30.3,30.25,30.29,40400.0,30.25,30.3,30.25,30.29,40400.0
2012-02-09 13:00:00,30.29,30.3,30.24,30.28,59800.0,30.29,30.3,30.24,30.28,59800.0
2012-02-09 13:30:00,30.29,30.3,30.12,30.13,83000.0,30.29,30.3,30.12,30.13,83000.0
2012-02-09 14:00:00,30.13,30.2,30.1,30.19,86900.0,30.13,30.2,30.1,30.19,86900.0
2012-02-09 14:30:00,30.2,30.22,30.15,30.18,38500.0,30.2,30.22,30.15,30.18,38500.0
2012-02-09 15:00:00,30.19,30.23,30.14,30.16,117600.0,30.19,30.23,30.14,30.16,117600.0
2012-02-09 15:30:00,30.16,30.26,30.14,30.25,326000.0,30.16,30.26,30.14,30.25,326000.0
2012-02-10 09:30:00,30.07,30.19,30.0,30.05,53200.0,30.07,30.19,30.0,30.05,53200.0
2012-02-10 10:00:00,30.03,30.09,30.0,30.03,40800.0,30.03,30.09,30.0,30.03,40800.0
2012-02-10 10:30:00,30.03,30.13,30.0,30.13,39300.0,30.03,30.13,30.0,30.13,39300.0
2012-02-10 11:00:00,30.14,30.2,30.13,30.14,34300.0,30.14,30.2,30.13,30.14,34300.0
2012-02-10 11:30:00,30.14,30.18,30.11,30.13,30000.0,30.14,30.18,30.11,30.13,30000.0
2012-02-10 12:00:00,30.13,30.15,30.09,30.09,21500.0,30.13,30.15,30.09,30.09,21500.0
2012-02-10 12:30:00,30.09,30.17,30.09,30.15,24500.0,30.09,30.17,30.09,30.15,24500.0
2012-02-10 13:00:00,30.16,30.19,30.14,30.18,17700.0,30.16,30.19,30.14,30.18,17700.0
2012-02-10 13:30:00,30.19,30.19,30.13,30.14,28300.0,30.19,30.19,30.13,30.14,28300.0
2012-02-10 14:00:00,30.14,30.18,30.12,30.16,21000.0,30.14,30.18,30.12,30.16,21000.0
2012-02-10 14:30:00,30.17,30.2,30.09,30.09,41000.0,30.17,30.2,30.09,30.09,41000.0
2012-02-10 15:00:00,30.09,30.09,29.99,30.05,61000.0,30.09,30.09,29.99,30.05,61000.0
2012-02-10 15:30:00,30.05,30.14,30.04,30.06,84200.0,30.05,30.14,30.04,30.06,84200.0
2012-02-13 09:30:00,30.27,30.27,29.98,30.18,104800.0,30.27,30.27,29.98,30.18,104800.0
2012-02-13 10:00:00,30.15,30.16,29.95,30.01,64400.0,30.15,30.16,29.95,30.01,64400.0
2012-02-13 10:30:00,30.02,30.02,29.83,29.94,47000.0,30.02,30.02,29.83,29.94,47000.0
2012-02-13 11:00:00,29.93,30.06,29.93,30.05,33000.0,29.93,30.06,29.93,30.05,33000.0
2012-02-13 11:30:00,30.05,30.08,30.05,30.07,39500.0,30.05,30.08,30.05,30.07,39500.0
2012-02-13 12:00:00,30.07,30.07,30.04,30.04,32200.0,30.07,30.07,30.04,30.04,32200.0
2012-02-13 12:30:00,30.03,30.03,29.94,30.0,17400.0,30.03,30.03,29.94,30.0,17400.0
2012-02-13 13:00:00,30.01,30.1,30.01,30.1,19200.0,30.01,30.1,30.01,30.1,19200.0
2012-02-13 13:30:00,30.09,30.09,30.04,30.09,48700.0,30.09,30.09,30.04,30.09,48700.0
2012-02-13 14:00:00,30.09,30.15,30.08,30.11,22400.0,30.09,30.15,30.08,30.11,22400.0
2012-02-13 14:30:00,30.1,30.15,30.1,30.14,27600.0,30.1,30.15,30.1,30.14,27600.0
2012-02-13 15:00:00,30.14,30.15,30.07,30.07,35500.0,30.14,30.15,30.07,30.07,35500.0
2012-02-13 15:30:00,30.08,30.13,30.04,30.13,78100.0,30.08,30.13,30.04,30.13,78100.0
2012-02-14 09:30:00,29.97,30.29,29.92,30.21,42500.0,29.97,30.29,29.92,30.21,42500.0
2012-02-14 10:00:00,30.23,30.24,30.12,30.15,62300.0,30.23,30.24,30.12,30.15,62300.0
2012-02-14 10:30:00,30.15,30.19,30.11,30.15,29300.0,30.15,30.19,30.11,30.15,29300.0
2012-02-14 11:00:00,30.16,30.18,30.15,30.18,14300.0,30.16,30.18,30.15,30.18,14300.0
2012-02-14 11:30:00,30.18,30.3,30.17,30.2,41700.0,30.18,30.3,30.17,30.2,41700.0
2012-02-14 12:00:00,30.21,30.27,30.21,30.24,37400.0,30.21,30.27,30.21,30.24,37400.0
2012-02-14 12:30:00,30.25,30.31,30.23,30.24,29500.0,30.25,30.31,30.23,30.24,29500.0
2012-02-14 13:00:00,30.23,30.3,30.2,30.29,27500.0,30.23,30.3,30.2,30.29,27500.0
2012-02-14 13:30:00,30.28,30.31,30.24,30.27,59900.0,30.28,30.31,30.24,30.27,59900.0
2012-02-14 14:00:00,30.26,30.3,30.25,30.27,51300.0,30.26,30.3,30.25,30.27,51300.0
2012-02-14 14:30:00,30.26,30.28,30.23,30.27,44900.0,30.26,30.28,30.23,30.27,44900.0
2012-02-14 15:00:00,30.27,30.3,30.25,30.26,43700.0,30.27,30.3,30.25,30.26,43700.0
2012-02-14 15:30:00,30.25,30.37,30.25,30.37,150600.0,30.25,30.37,30.25,30.37,150600.0
2012-02-15 09:30:00,30.45,30.45,30.22,30.24,74500.0,30.45,30.45,30.22,30.24,74500.0
2012-02-15 10:00:00,30.25,30.4,30.24,30.36,129700.0,30.25,30.4,30.24,30.36,129700.0
2012-02-15 10:30:00,30.37,30.41,30.33,30.33,108800.0,30.37,30.41,30.33,30.33,108800.0
2012-02-15 11:00:00,30.32,30.34,30.27,30.28,108400.0,30.32,30.34,30.27,30.28,108400.0
2012-02-15 11:30:00,30.29,30.3,30.23,30.28,98500.0,30.29,30.3,30.23,30.28,98500.0
2012-02-15 12:00:00,30.28,30.29,30.26,30.27,37800.0,30.28,30.29,30.26,30.27,37800.0
2012-02-15 12:30:00,30.27,30.27,30.06,30.1,160100.0,30.27,30.27,30.06,30.1,160100.0
2012-02-15 13:00:00,30.08,30.22,30.0,30.21,76100.0,30.08,30.22,30.0,30.21,76100.0
2012-02-15 13:30:00,30.21,30.33,30.19,30.3,210200.0,30.21,30.33,30.19,30.3,210200.0
2012-02-15 14:00:00,30.31,30.31,30.2,30.29,97000.0,30.31,30.31,30.2,30.29,97000.0
2012-02-15 14:30:00,30.28,30.28,30.18,30.18,49300.0,30.28,30.28,30.18,30.18,49300.0
2012-02-15 15:00:00,30.18,30.24,30.16,30.19,47400.0,30.18,30.24,30.16,30.19,47400.0
2012-02-15 15:30:00,30.2,30.22,30.15,30.21,131500.0,30.2,30.22,30.15,30.21,131500.0
2012-02-16 09:30:00,30.2,30.4,30.2,30.32,40900.0,30.2,30.4,30.2,30.32,40900.0
2012-02-16 10:00:00,30.33,30.48,30.31,30.48,90600.0,30.33,30.48,30.31,30.48,90600.0
2012-02-16 10:30:00,30.48,30.49,30.4,30.41,49200.0,30.48,30.49,30.4,30.41,49200.0
2012-02-16 11:00:00,30.41,30.42,30.37,30.4,79100.0,30.41,30.42,30.37,30.4,79100.0
2012-02-16 11:30:00,30.41,30.43,30.35,30.39,61100.0,30.41,30.43,30.35,30.39,61100.0
2012-02-16 12:00:00,30.4,30.41,30.34,30.34,49200.0,30.4,30.41,30.34,30.34,49200.0
2012-02-16 12:30:00,30.35,30.37,30.33,30.36,29800.0,30.35,30.37,30.33,30.36,29800.0
2012-02-16 13:00:00,30.35,30.36,30.34,30.35,56500.0,30.35,30.36,30.34,30.35,56500.0
2012-02-16 13:30:00,30.35,30.45,30.35,30.44,39800.0,30.35,30.45,30.35,30.44,39800.0
2012-02-16 14:00:00,30.44,30.49,30.44,30.45,40100.0,30.44,30.49,30.44,30.45,40100.0
2012-02-16 14:30:00,30.45,30.46,30.43,30.44,25700.0,30.45,30.46,30.43,30.44,25700.0
2012-02-16 15:00:00,30.44,30.45,30.41,30.45,59400.0,30.44,30.45,30.41,30.45,59400.0
2012-02-16 15:30:00,30.44,30.45,30.4,30.42,271100.0,30.44,30.45,30.4,30.42,271100.0
2012-02-17 09:30:00,30.48,30.48,30.36,30.39,55500.0,30.48,30.48,30.36,30.39,55500.0
2012-02-17 10:00:00,30.4,30.47,30.35,30.45,61200.0,30.4,30.47,30.35,30.45,61200.0
2012-02-17 10:30:00,30.45,30.48,30.44,30.45,114100.0,30.45,30.48,30.44,30.45,114100.0
2012-02-17 11:00:00,30.45,30.47,30.42,30.47,91400.0,30.45,30.47,30.42,30.47,91400.0
2012-02-17 11:30:00,30.47,30.47,30.44,30.45,41800.0,30.47,30.47,30.44,30.45,41800.0
2012-02-17 12:00:00,30.45,30.45,30.41,30.41,18700.0,30.45,30.45,30.41,30.41,18700.0
2012-02-17 12:30:00,30.41,30.46,30.41,30.45,11500.0,30.41,30.46,30.41,30.45,11500.0
2012-02-17 13:00:00,30.45,30.46,30.44,30.44,43600.0,30.45,30.46,30.44,30.44,43600.0
2012-02-17 13:30:00,30.45,30.46,30.39,30.39,31900.0,30.45,30.46,30.39,30.39,31900.0
2012-02-17 14:00:00,30.39,30.45,30.39,30.44,21300.0,30.39,30.45,30.39,30.44,21300.0
2012-02-17 14:30:00,30.43,30.45,30.38,30.39,25900.0,30.43,30.45,30.38,30.39,25900.0
2012-02-17 15:00:00,30.39,30.41,30.37,30.38,46600.0,30.39,30.41,30.37,30.38,46600.0
2012-02-17 15:30:00,30.38,30.39,30.29,30.37,142200.0,30.38,30.39,30.29,30.37,142200.0
2012-02-21 09:30:00,30.35,30.5,30.25,30.28,58200.0,30.35,30.5,30.25,30.28,58200.0
2012-02-21 10:00:00,30.29,30.53,30.28,30.5,84700.0,30.29,30.53,30.28,30.5,84700.0
2012-02-21 10:30:00,30.51,30.58,30.5,30.57,61600.0,30.51,30.58,30.5,30.57,61600.0
2012-02-21 11:00:00,30.56,30.58,30.49,30.5,35300.0,30.56,30.58,30.49,30.5,35300.0
2012-02-21 11:30:00,30.5,30.5,30.46,30.49,23300.0,30.5,30.5,30.46,30.49,23300.0
2012-02-21 12:00:00,30.49,30.53,30.42,30.42,50300.0,30.49,30.53,30.42,30.42,50300.0
2012-02-21 12:30:00,30.43,30.44,30.4,30.43,24200.0,30.43,30.44,30.4,30.43,24200.0
2012-02-21 13:00:00,30.42,30.43,30.39,30.39,21200.0,30.42,30.43,30.39,30.39,21200.0
2012-02-21 13:30:00,30.39,30.41,30.27,30.32,36700.0,30.39,30.41,30.27,30.32,36700.0
2012-02-21 14:00:00,30.33,30.37,30.29,30.36,30400.0,30.33,30.37,30.29,30.36,30400.0
2012-02-21 14:30:00,30.37,30.43,30.36,30.36,62000.0,30.37,30.43,30.36,30.36,62000.0
2012-02-21 15:00:00,30.36,30.43,30.36,30.41,53400.0,30.36,30.43,30.36,30.41,53400.0
2012-02-21 15:30:00,30.41,30.44,30.37,30.39,124400.0,30.41,30.44,30.37,30.39,124400.0
2012-02-22 09:30:00,30.13,30.76,30.13,30.76,160500.0,30.13,30.76,30.13,30.76,160500.0
2012-02-22 10:00:00,30.74,30.76,30.62,30.64,64000.0,30.74,30.76,30.62,30.64,64000.0
2012-02-22 10:30:00,30.63,30.68,30.56,30.65,37800.0,30.63,30.68,30.56,30.65,37800.0
2012-02-22 11:00:00,30.65,30.69,30.61,30.67,60900.0,30.65,30.69,30.61,30.67,60900.0
2012-02-22 11:30:00,30.68,30.69,30.6,30.69,93500.0,30.68,30.69,30.6,30.69,93500.0
2012-02-22 12:00:00,30.69,30.72,30.67,30.67,58600.0,30.69,30.72,30.67,30.67,58600.0
2012-02-22 12:30:00,30.68,30.68,30.63,30.67,49500.0,30.68,30.68,30.63,30.67,49500.0
2012-02-22 13:00:00,30.66,30.67,30.65,30.67,47400.0,30.66,30.67,30.65,30.67,47400.0
2012-02-22 13:30:00,30.66,30.75,30.66,30.74,96700.0,30.66,30.75,30.66,30.74,96700.0
2012-02-22 14:00:00,30.75,30.75,30.73,30.73,48500.0,30.75,30.75,30.73,30.73,48500.0
2012-02-22 14:30:00,30.73,30.74,30.62,30.72,80900.0,30.73,30.74,30.62,30.72,80900.0
2012-02-22 15:00:00,30.71,30.75,30.61,30.61,91900.0,30.71,30.75,30.61,30.61,91900.0
2012-02-22 15:30:00,30.61,30.71,30.57,30.61,135700.0,30.61,30.71,30.57,30.61,135700.0
2012-02-23 09:30:00,30.75,30.81,30.25,30.33,319700.0,30.75,30.81,30.25,30.33,319700.0
2012-02-23 10:00:00,30.34,30.47,30.17,30.2,196700.0,30.34,30.47,30.17,30.2,196700.0
2012-02-23 10:30:00,30.2,30.53,30.19,30.44,154500.0,30.2,30.53,30.19,30.44,154500.0
2012-02-23 11:00:00,30.45,30.5,30.45,30.49,76700.0,30.45,30.5,30.45,30.49,76700.0
2012-02-23 11:30:00,30.49,30.5,30.47,30.49,33900.0,30.49,30.5,30.47,30.49,33900.0
2012-02-23 12:00:00,30.49,30.5,30.34,30.45,49600.0,30.49,30.5,30.34,30.45,49600.0
2012-02-23 12:30:00,30.45,30.5,30.42,30.45,30100.0,30.45,30.5,30.42,30.45,30100.0
2012-02-23 13:00:00,30.45,30.5,30.43,30.48,37300.0,30.45,30.5,30.43,30.48,37300.0
2012-02-23 13:30:00,30.47,30.6,30.41,30.58,70200.0,30.47,30.6,30.41,30.58,70200.0
2012-02-23 14:00:00,30.57,30.58,30.46,30.51,62300.0,30.57,30.58,30.46,30.51,62300.0
2012-02-23 14:30:00,30.51,30.59,30.5,30.59,50200.0,30.51,30.59,30.5,30.59,50200.0
2012-02-23 15:00:00,30.59,30.59,30.43,30.49,149000.0,30.59,30.59,30.43,30.49,149000.0
2012-02-23 15:30:00,30.5,30.54,30.45,30.5,264600.0,30.5,30.54,30.45,30.5,264600.0
2012-02-24 09:30:00,30.45,30.47,30.11,30.3,298200.0,30.45,30.47,30.11,30.3,298200.0
2012-02-24 10:00:00,30.3,30.42,30.28,30.38,177200.0,30.3,30.42,30.28,30.38,177200.0
2012-02-24 10:30:00,30.38,30.5,30.37,30.39,109900.0,30.38,30.5,30.37,30.39,109900.0
2012-02-24 11:00:00,30.39,30.5,30.37,30.5,86300.0,30.39,30.5,30.37,30.5,86300.0
2012-02-24 11:30:00,30.5,30.55,30.49,30.55,116500.0,30.5,30.55,30.49,30.55,116500.0
2012-02-24 12:00:00,30.55,30.69,30.54,30.69,103500.0,30.55,30.69,30.54,30.69,103500.0
2012-02-24 12:30:00,30.68,30.74,30.67,30.69,82100.0,30.68,30.74,30.67,30.69,82100.0
2012-02-24 13:00:00,30.69,30.74,30.67,30.7,68900.0,30.69,30.74,30.67,30.7,68900.0
2012-02-24 13:30:00,30.71,30.73,30.68,30.7,61100.0,30.71,30.73,30.68,30.7,61100.0
2012-02-24 14:00:00,30.7,30.72,30.68,30.69,79400.0,30.7,30.72,30.68,30.69,79400.0
2012-02-24 14:30:00,30.69,30.69,30.59,30.61,83300.0,30.69,30.69,30.59,30.61,83300.0
2012-02-24 15:00:00,30.61,30.73,30.61,30.72,72200.0,30.61,30.73,30.61,30.72,72200.0
2012-02-24 15:30:00,30.72,30.73,30.68,30.69,160500.0,30.72,30.73,30.68,30.69,160500.0
2012-02-27 09:30:00,29.83,30.37,29.83,30.33,165200.0,29.83,30.37,29.83,30.33,165200.0
2012-02-27 10:00:00,30.32,30.63,30.32,30.61,101800.0,30.32,30.63,30.32,30.61,101800.0
2012-02-27 10:30:00,30.6,30.78,30.57,30.64,89000.0,30.6,30.78,30.57,30.64,89000.0
2012-02-27 11:00:00,30.64,30.78,30.64,30.76,67100.0,30.64,30.78,30.64,30.76,67100.0
2012-02-27 11:30:00,30.76,30.79,30.65,30.68,35000.0,30.76,30.79,30.65,30.68,35000.0
2012-02-27 12:00:00,30.69,30.72,30.61,30.65,25900.0,30.69,30.72,30.61,30.65,25900.0
2012-02-27 12:30:00,30.66,30.72,30.65,30.69,31600.0,30.66,30.72,30.65,30.69,31600.0
2012-02-27 13:00:00,30.69,30.72,30.64,30.67,36500.0,30.69,30.72,30.64,30.67,36500.0
2012-02-27 13:30:00,30.68,30.71,30.64,30.71,83000.0,30.68,30.71,30.64,30.71,83000.0
2012-02-27 14:00:00,30.72,30.73,30.7,30.7,36900.0,30.72,30.73,30.7,30.7,36900.0
2012-02-27 14:30:00,30.71,30.74,30.68,30.68,33200.0,30.71,30.74,30.68,30.68,33200.0
2012-02-27 15:00:00,30.69,30.73,30.63,30.68,80100.0,30.69,30.73,30.63,30.68,80100.0
2012-02-27 15:30:00,30.69,30.73,30.62,30.63,167900.0,30.69,30.73,30.62,30.63,167900.0
2012-02-28 09:30:00,30.75,30.79,30.62,30.75,68100.0,30.75,30.79,30.62,30.75,68100.0
2012-02-28 10:00:00,30.8,30.84,30.63,30.77,85800.0,30.8,30.84,30.63,30.77,85800.0
2012-02-28 10:30:00,30.78,30.85,30.76,30.79,41000.0,30.78,30.85,30.76,30.79,41000.0
2012-02-28 11:00:00,30.8,30.83,30.74,30.81,45100.0,30.8,30.83,30.74,30.81,45100.0
2012-02-28 11:30:00,30.81,30.81,30.71,30.71,33600.0,30.81,30.81,30.71,30.71,33600.0
2012-02-28 12:00:00,30.71,30.74,30.64,30.66,41300.0,30.71,30.74,30.64,30.66,41300.0
2012-02-28 12:30:00,30.67,30.71,30.62,30.71,40700.0,30.67,30.71,30.62,30.71,40700.0
2012-02-28 13:00:00,30.71,30.74,30.7,30.71,26000.0,30.71,30.74,30.7,30.71,26000.0
2012-02-28 13:30:00,30.71,30.71,30.52,30.59,56800.0,30.71,30.71,30.52,30.59,56800.0
2012-02-28 14:00:00,30.58,30.71,30.58,30.7,114700.0,30.58,30.71,30.58,30.7,114700.0
2012-02-28 14:30:00,30.7,30.72,30.69,30.7,48700.0,30.7,30.72,30.69,30.7,48700.0
2012-02-28 15:00:00,30.7,30.84,30.7,30.84,90900.0,30.7,30.84,30.7,30.84,90900.0
2012-02-28 15:30:00,30.84,30.84,30.75,30.81,127500.0,30.84,30.84,30.75,30.81,127500.0
2012-02-29 09:30:00,30.85,30.85,30.66,30.76,74900.0,30.85,30.85,30.66,30.76,74900.0
2012-02-29 10:00:00,30.76,30.77,30.63,30.71,63300.0,30.76,30.77,30.63,30.71,63300.0
2012-02-29 10:30:00,30.7,30.73,30.47,30.61,65700.0,30.7,30.73,30.47,30.61,65700.0
2012-02-29 11:00:00,30.62,30.67,30.55,30.55,64100.0,30.62,30.67,30.55,30.55,64100.0
2012-02-29 11:30:00,30.54,30.72,30.53,30.69,53500.0,30.54,30.72,30.53,30.69,53500.0
2012-02-29 12:00:00,30.69,30.75,30.64,30.74,47100.0,30.69,30.75,30.64,30.74,47100.0
2012-02-29 12:30:00,30.75,30.75,30.61,30.63,34100.0,30.75,30.75,30.61,30.63,34100.0
2012-02-29 13:00:00,30.63,30.66,30.55,30.55,56000.0,30.63,30.66,30.55,30.55,56000.0
2012-02-29 13:30:00,30.55,30.58,30.49,30.58,102900.0,30.55,30.58,30.49,30.58,102900.0
2012-02-29 14:00:00,30.58,30.62,30.52,30.57,152900.0,30.58,30.62,30.52,30.57,152900.0
2012-02-29 14:30:00,30.56,30.57,30.4,30.44,102600.0,30.56,30.57,30.4,30.44,102600.0
2012-02-29 15:00:00,30.45,30.49,30.41,30.46,183900.0,30.45,30.49,30.41,30.46,183900.0
2012-02-29 15:30:00,30.46,30.53,30.41,30.46,362700.0,30.46,30.53,30.41,30.46,362700.0
2012-03-01 09:30:00,30.3,30.5,30.3,30.47,138300.0,30.3,30.5,30.3,30.47,138300.0
2012-03-01 10:00:00,30.46,30.46,30.25,30.3,153000.0,30.46,30.46,30.25,30.3,153000.0
2012-03-01 10:30:00,30.3,30.33,30.25,30.28,76500.0,30.3,30.33,30.25,30.28,76500.0
2012-03-01 11:00:00,30.29,30.31,30.21,30.27,104200.0,30.29,30.31,30.21,30.27,104200.0
2012-03-01 11:30:00,30.25,30.3,30.23,30.25,72000.0,30.25,30.3,30.23,30.25,72000.0
2012-03-01 12:00:00,30.26,30.31,30.23,30.29,69700.0,30.26,30.31,30.23,30.29,69700.0
2012-03-01 12:30:00,30.29,30.4,30.29,30.38,127500.0,30.29,30.4,30.29,30.38,127500.0
2012-03-01 13:00:00,30.38,30.38,30.33,30.35,143200.0,30.38,30.38,30.33,30.35,143200.0
2012-03-01 13:30:00,30.36,30.36,30.33,30.35,78500.0,30.36,30.36,30.33,30.35,78500.0
2012-03-01 14:00:00,30.35,30.4,30.35,30.38,40100.0,30.35,30.4,30.35,30.38,40100.0
2012-03-01 14:30:00,30.38,30.4,30.32,30.35,59700.0,30.38,30.4,30.32,30.35,59700.0
2012-03-01 15:00:00,30.36,30.38,30.24,30.27,100400.0,30.36,30.38,30.24,30.27,100400.0
2012-03-01 15:30:00,30.28,30.28,30.23,30.25,168200.0,30.28,30.28,30.23,30.25,168200.0
2012-03-02 09:30:00,30.19,30.28,30.13,30.19,84400.0,30.19,30.28,30.13,30.19,84400.0
2012-03-02 10:00:00,30.19,30.26,30.17,30.21,35200.0,30.19,30.26,30.17,30.21,35200.0
2012-03-02 10:30:00,30.22,30.23,30.17,30.17,46400.0,30.22,30.23,30.17,30.17,46400.0
2012-03-02 11:00:00,30.18,30.18,30.08,30.15,58300.0,30.18,30.18,30.08,30.15,58300.0
2012-03-02 11:30:00,30.14,30.15,29.92,29.92,90800.0,30.14,30.15,29.92,29.92,90800.0
2012-03-02 12:00:00,29.93,29.97,29.83,29.86,83600.0,29.93,29.97,29.83,29.86,83600.0
2012-03-02 12:30:00,29.87,29.95,29.86,29.87,41800.0,29.87,29.95,29.86,29.87,41800.0
2012-03-02 13:00:00,29.87,29.89,29.75,29.85,49900.0,29.87,29.89,29.75,29.85,49900.0
2012-03-02 13:30:00,29.85,29.88,29.84,29.86,49800.0,29.85,29.88,29.84,29.86,49800.0
2012-03-02 14:00:00,29.87,29.89,29.84,29.86,97900.0,29.87,29.89,29.84,29.86,97900.0
2012-03-02 14:30:00,29.86,29.93,29.86,29.93,31000.0,29.86,29.93,29.86,29.93,31000.0
2012-03-02 15:00:00,29.92,29.94,29.88,29.91,73700.0,29.92,29.94,29.88,29.91,73700.0
2012-03-02 15:30:00,29.91,29.94,29.89,29.93,142900.0,29.91,29.94,29.89,29.93,142900.0
2012-03-05 09:30:00,29.82,29.9,29.79,29.9,42800.0,29.82,29.9,29.79,29.9,42800.0
2012-03-05 10:00:00,29.91,29.96,29.76,29.8,40200.0,29.91,29.96,29.76,29.8,40200.0
2012-03-05 10:30:00,29.79,29.8,29.69,29.72,40200.0,29.79,29.8,29.69,29.72,40200.0
2012-03-05 11:00:00,29.72,29.79,29.57,29.71,57400.0,29.72,29.79,29.57,29.71,57400.0
2012-03-05 11:30:00,29.72,29.73,29.66,29.69,39100.0,29.72,29.73,29.66,29.69,39100.0
2012-03-05 12:00:00,29.69,29.74,29.58,29.62,37800.0,29.69,29.74,29.58,29.62,37800.0
2012-03-05 12:30:00,29.62,29.66,29.56,29.6,39500.0,29.62,29.66,29.56,29.6,39500.0
2012-03-05 13:00:00,29.59,29.62,29.58,29.61,29700.0,29.59,29.62,29.58,29.61,29700.0
2012-03-05 13:30:00,29.61,29.61,29.5,29.55,30200.0,29.61,29.61,29.5,29.55,30200.0
2012-03-05 14:00:00,29.55,29.59,29.54,29.57,40800.0,29.55,29.59,29.54,29.57,40800.0
2012-03-05 14:30:00,29.57,29.58,29.5,29.56,74700.0,29.57,29.58,29.5,29.56,74700.0
2012-03-05 15:00:00,29.57,29.61,29.56,29.57,89100.0,29.57,29.61,29.56,29.57,89100.0
2012-03-05 15:30:00,29.57,29.58,29.52,29.55,142800.0,29.57,29.58,29.52,29.55,142800.0
2012-03-06 09:30:00,29.37,29.49,29.29,29.36,50500.0,29.37,29.49,29.29,29.36,50500.0
2012-03-06 10:00:00,29.34,29.38,29.21,29.22,35300.0,29.34,29.38,29.21,29.22,35300.0
2012-03-06 10:30:00,29.22,29.32,29.15,29.2,35900.0,29.22,29.32,29.15,29.2,35900.0
2012-03-06 11:00:00,29.2,29.29,29.19,29.29,32700.0,29.2,29.29,29.19,29.29,32700.0
2012-03-06 11:30:00,29.29,29.29,29.17,29.22,34300.0,29.29,29.29,29.17,29.22,34300.0
2012-03-06 12:00:00,29.23,29.25,29.12,29.13,29300.0,29.23,29.25,29.12,29.13,29300.0
2012-03-06 12:30:00,29.14,29.24,29.14,29.2,33400.0,29.14,29.24,29.14,29.2,33400.0
2012-03-06 13:00:00,29.2,29.24,29.18,29.19,24200.0,29.2,29.24,29.18,29.19,24200.0
2012-03-06 13:30:00,29.19,29.24,29.18,29.22,31500.0,29.19,29.24,29.18,29.22,31500.0
2012-03-06 14:00:00,29.21,29.23,29.15,29.16,26000.0,29.21,29.23,29.15,29.16,26000.0
2012-03-06 14:30:00,29.16,29.2,29.14,29.16,36800.0,29.16,29.2,29.14,29.16,36800.0
2012-03-06 15:00:00,29.16,29.28,29.16,29.23,65200.0,29.16,29.28,29.16,29.23,65200.0
2012-03-06 15:30:00,29.23,29.31,29.19,29.28,114700.0,29.23,29.31,29.19,29.28,114700.0
2012-03-07 09:30:00,29.29,29.37,29.2,29.35,35200.0,29.29,29.37,29.2,29.35,35200.0
2012-03-07 10:00:00,29.34,29.47,29.33,29.44,37600.0,29.34,29.47,29.33,29.44,37600.0
2012-03-07 10:30:00,29.45,29.46,29.36,29.39,17200.0,29.45,29.46,29.36,29.39,17200.0
2012-03-07 11:00:00,29.4,29.48,29.4,29.46,22600.0,29.4,29.48,29.4,29.46,22600.0
2012-03-07 11:30:00,29.47,29.49,29.46,29.47,20800.0,29.47,29.49,29.46,29.47,20800.0
2012-03-07 12:00:00,29.47,29.5,29.46,29.5,24000.0,29.47,29.5,29.46,29.5,24000.0
2012-03-07 12:30:00,29.5,29.56,29.48,29.55,21700.0,29.5,29.56,29.48,29.55,21700.0
2012-03-07 13:00:00,29.55,29.59,29.5,29.55,38600.0,29.55,29.59,29.5,29.55,38600.0
2012-03-07 13:30:00,29.55,29.58,29.52,29.54,32100.0,29.55,29.58,29.52,29.54,32100.0
2012-03-07 14:00:00,29.55,29.6,29.54,29.59,32700.0,29.55,29.6,29.54,29.59,32700.0
2012-03-07 14:30:00,29.59,29.59,29.49,29.54,46900.0,29.59,29.59,29.49,29.54,46900.0
2012-03-07 15:00:00,29.55,29.63,29.53,29.63,53200.0,29.55,29.63,29.53,29.63,53200.0
2012-03-07 15:30:00,29.63,29.63,29.54,29.57,78400.0,29.63,29.63,29.54,29.57,78400.0
2012-03-08 09:30:00,29.71,29.93,29.71,29.83,47900.0,29.71,29.93,29.71,29.83,47900.0
2012-03-08 10:00:00,29.83,29.84,29.73,29.83,68600.0,29.83,29.84,29.73,29.83,68600.0
2012-03-08 10:30:00,29.83,30.0,29.81,29.99,59100.0,29.83,30.0,29.81,29.99,59100.0
2012-03-08 11:00:00,29.99,30.1,29.99,30.06,50800.0,29.99,30.1,29.99,30.06,50800.0
2012-03-08 11:30:00,30.06,30.09,30.02,30.03,23300.0,30.06,30.09,30.02,30.03,23300.0
2012-03-08 12:00:00,30.03,30.05,29.99,30.0,26000.0,30.03,30.05,29.99,30.0,26000.0
2012-03-08 12:30:00,30.0,30.0,29.91,29.96,45600.0,30.0,30.0,29.91,29.96,45600.0
2012-03-08 13:00:00,29.96,29.97,29.89,29.94,70000.0,29.96,29.97,29.89,29.94,70000.0
2012-03-08 13:30:00,29.94,29.98,29.94,29.96,20900.0,29.94,29.98,29.94,29.96,20900.0
2012-03-08 14:00:00,29.96,29.96,29.92,29.94,29000.0,29.96,29.96,29.92,29.94,29000.0
2012-03-08 14:30:00,29.95,30.0,29.93,29.99,34100.0,29.95,30.0,29.93,29.99,34100.0
2012-03-08 15:00:00,30.0,30.0,29.94,29.95,57000.0,30.0,30.0,29.94,29.95,57000.0
2012-03-08 15:30:00,29.95,29.96,29.85,29.87,114600.0,29.95,29.96,29.85,29.87,114600.0
2012-03-09 09:30:00,29.85,30.06,29.85,29.99,34200.0,29.85,30.06,29.85,29.99,34200.0
2012-03-09 10:00:00,29.99,30.19,29.99,30.16,52900.0,29.99,30.19,29.99,30.16,52900.0
2012-03-09 10:30:00,30.18,30.22,30.14,30.17,26200.0,30.18,30.22,30.14,30.17,26200.0
2012-03-09 11:00:00,30.17,30.17,30.07,30.07,28100.0,30.17,30.17,30.07,30.07,28100.0
2012-03-09 11:30:00,30.07,30.15,30.04,30.15,22300.0,30.07,30.15,30.04,30.15,22300.0
2012-03-09 12:00:00,30.13,30.15,30.1,30.12,21100.0,30.13,30.15,30.1,30.12,21100.0
2012-03-09 12:30:00,30.13,30.14,30.11,30.11,17600.0,30.13,30.14,30.11,30.11,17600.0
2012-03-09 13:00:00,30.11,30.14,30.07,30.08,21000.0,30.11,30.14,30.07,30.08,21000.0
2012-03-09 13:30:00,30.09,30.11,30.08,30.09,20100.0,30.09,30.11,30.08,30.09,20100.0
2012-03-09 14:00:00,30.09,30.1,30.05,30.1,22000.0,30.09,30.1,30.05,30.1,22000.0
2012-03-09 14:30:00,30.09,30.1,29.97,30.0,35800.0,30.09,30.1,29.97,30.0,35800.0
2012-03-09 15:00:00,30.0,30.09,30.0,30.09,41000.0,30.0,30.09,30.0,30.09,41000.0
2012-03-09 15:30:00,30.09,30.13,30.07,30.12,80100.0,30.09,30.13,30.07,30.12,80100.0
2012-03-12 09:30:00,30.02,30.3,30.02,30.26,43500.0,30.02,30.3,30.02,30.26,43500.0
2012-03-12 10:00:00,30.26,30.27,30.15,30.16,29300.0,30.26,30.27,30.15,30.16,29300.0
2012-03-12 10:30:00,30.15,30.17,30.05,30.17,30600.0,30.15,30.17,30.05,30.17,30600.0
2012-03-12 11:00:00,30.16,30.19,30.05,30.09,28000.0,30.16,30.19,30.05,30.09,28000.0
2012-03-12 11:30:00,30.09,30.19,30.09,30.17,38600.0,30.09,30.19,30.09,30.17,38600.0
2012-03-12 12:00:00,30.17,30.2,30.14,30.18,17300.0,30.17,30.2,30.14,30.18,17300.0
2012-03-12 12:30:00,30.18,30.18,30.12,30.17,26600.0,30.18,30.18,30.12,30.17,26600.0
2012-03-12 13:00:00,30.17,30.17,30.1,30.13,22300.0,30.17,30.17,30.1,30.13,22300.0
2012-03-12 13:30:00,30.12,30.19,30.12,30.19,29800.0,30.12,30.19,30.12,30.19,29800.0
2012-03-12 14:00:00,30.19,30.21,30.18,30.2,27400.0,30.19,30.21,30.18,30.2,27400.0
2012-03-12 14:30:00,30.2,30.21,30.18,30.21,31500.0,30.2,30.21,30.18,30.21,31500.0
2012-03-12 15:00:00,30.21,30.23,30.2,30.2,19200.0,30.21,30.23,30.2,30.2,19200.0
2012-03-12 15:30:00,30.21,30.21,30.16,30.18,64300.0,30.21,30.21,30.16,30.18,64300.0
2012-03-13 09:30:00,30.23,30.48,30.21,30.44,75100.0,30.23,30.48,30.21,30.44,75100.0
2012-03-13 10:00:00,30.44,30.47,30.37,30.43,52200.0,30.44,30.47,30.37,30.43,52200.0
2012-03-13 10:30:00,30.43,30.5,30.43,30.49,29300.0,30.43,30.5,30.43,30.49,29300.0
2012-03-13 11:00:00,30.48,30.55,30.47,30.53,97200.0,30.48,30.55,30.47,30.53,97200.0
2012-03-13 11:30:00,30.53,30.64,30.5,30.59,78200.0,30.53,30.64,30.5,30.59,78200.0
2012-03-13 12:00:00,30.59,30.6,30.55,30.56,29600.0,30.59,30.6,30.55,30.56,29600.0
2012-03-13 12:30:00,30.55,30.59,30.51,30.58,28500.0,30.55,30.59,30.51,30.58,28500.0
2012-03-13 13:00:00,30.58,30.6,30.56,30.59,22800.0,30.58,30.6,30.56,30.59,22800.0
2012-03-13 13:30:00,30.59,30.6,30.55,30.56,28600.0,30.59,30.6,30.55,30.56,28600.0
2012-03-13 14:00:00,30.56,30.59,30.51,30.51,36600.0,30.56,30.59,30.51,30.51,36600.0
2012-03-13 14:30:00,30.52,30.55,30.45,30.52,42700.0,30.52,30.55,30.45,30.52,42700.0
2012-03-13 15:00:00,30.53,30.65,30.52,30.61,64400.0,30.53,30.65,30.52,30.61,64400.0
2012-03-13 15:30:00,30.61,30.74,30.5,30.74,183500.0,30.61,30.74,30.5,30.74,183500.0
2012-03-14 09:30:00,30.75,30.75,30.45,30.63,66200.0,30.75,30.75,30.45,30.63,66200.0
2012-03-14 10:00:00,30.63,30.7,30.58,30.61,30800.0,30.63,30.7,30.58,30.61,30800.0
2012-03-14 10:30:00,30.61,30.64,30.47,30.5,34700.0,30.61,30.64,30.47,30.5,34700.0
2012-03-14 11:00:00,30.49,30.51,30.37,30.37,31700.0,30.49,30.51,30.37,30.37,31700.0
2012-03-14 11:30:00,30.37,30.4,30.34,30.4,32300.0,30.37,30.4,30.34,30.4,32300.0
2012-03-14 12:00:00,30.4,30.4,30.35,30.35,20900.0,30.4,30.4,30.35,30.35,20900.0
2012-03-14 12:30:00,30.36,30.39,30.34,30.35,17000.0,30.36,30.39,30.34,30.35,17000.0
2012-03-14 13:00:00,30.35,30.4,30.33,30.38,26800.0,30.35,30.4,30.33,30.38,26800.0
2012-03-14 13:30:00,30.38,30.38,30.23,30.26,43700.0,30.38,30.38,30.23,30.26,43700.0
2012-03-14 14:00:00,30.27,30.35,30.24,30.35,33300.0,30.27,30.35,30.24,30.35,33300.0
2012-03-14 14:30:00,30.35,30.37,30.29,30.37,32500.0,30.35,30.37,30.29,30.37,32500.0
2012-03-14 15:00:00,30.36,30.4,30.35,30.4,51300.0,30.36,30.4,30.35,30.4,51300.0
2012-03-14 15:30:00,30.4,30.43,30.39,30.43,80400.0,30.4,30.43,30.39,30.43,80400.0
2012-03-15 09:30:00,30.48,30.51,30.44,30.49,37500.0,30.48,30.51,30.44,30.49,37500.0
2012-03-15 10:00:00,30.48,30.6,30.42,30.56,50200.0,30.48,30.6,30.42,30.56,50200.0
2012-03-15 10:30:00,30.56,30.59,30.49,30.49,31600.0,30.56,30.59,30.49,30.49,31600.0
2012-03-15 11:00:00,30.49,30.63,30.44,30.62,45100.0,30.49,30.63,30.44,30.62,45100.0
2012-03-15 11:30:00,30.62,30.74,30.62,30.72,63500.0,30.62,30.74,30.62,30.72,63500.0
2012-03-15 12:00:00,30.72,30.74,30.69,30.74,31800.0,30.72,30.74,30.69,30.74,31800.0
2012-03-15 12:30:00,30.73,30.75,30.7,30.7,19400.0,30.73,30.75,30.7,30.7,19400.0
2012-03-15 13:00:00,30.7,30.73,30.63,30.65,16200.0,30.7,30.73,30.63,30.65,16200.0
2012-03-15 13:30:00,30.65,30.69,30.62,30.62,25300.0,30.65,30.69,30.62,30.62,25300.0
2012-03-15 14:00:00,30.62,30.73,30.61,30.69,23000.0,30.62,30.73,30.61,30.69,23000.0
2012-03-15 14:30:00,30.69,30.7,30.64,30.67,22000.0,30.69,30.7,30.64,30.67,22000.0
2012-03-15 15:00:00,30.67,30.71,30.66,30.7,38600.0,30.67,30.71,30.66,30.7,38600.0
2012-03-15 15:30:00,30.69,30.78,30.66,30.77,101100.0,30.69,30.78,30.66,30.77,101100.0
2012-03-16 09:30:00,30.87,30.88,30.51,30.58,207300.0,30.87,30.88,30.51,30.58,207300.0
2012-03-16 10:00:00,30.58,30.6,30.48,30.5,25100.0,30.58,30.6,30.48,30.5,25100.0
2012-03-16 10:30:00,30.5,30.56,30.48,30.52,16800.0,30.5,30.56,30.48,30.52,16800.0
2012-03-16 11:00:00,30.53,30.54,30.38,30.4,30300.0,30.53,30.54,30.38,30.4,30300.0
2012-03-16 11:30:00,30.39,30.42,30.38,30.41,28300.0,30.39,30.42,30.38,30.41,28300.0
2012-03-16 12:00:00,30.4,30.41,30.33,30.36,25300.0,30.4,30.41,30.33,30.36,25300.0
2012-03-16 12:30:00,30.36,30.38,30.26,30.28,36800.0,30.36,30.38,30.26,30.28,36800.0
2012-03-16 13:00:00,30.28,30.29,30.21,30.21,44600.0,30.28,30.29,30.21,30.21,44600.0
2012-03-16 13:30:00,30.21,30.26,30.2,30.22,84500.0,30.21,30.26,30.2,30.22,84500.0
2012-03-16 14:00:00,30.22,30.29,30.21,30.29,59000.0,30.22,30.29,30.21,30.29,59000.0
2012-03-16 14:30:00,30.29,30.36,30.28,30.31,70300.0,30.29,30.36,30.28,30.31,70300.0
2012-03-16 15:00:00,30.31,30.4,30.29,30.37,96600.0,30.31,30.4,30.29,30.37,96600.0
2012-03-16 15:30:00,30.37,30.44,30.28,30.37,283700.0,30.37,30.44,30.28,30.37,283700.0
2012-03-19 09:30:00,30.25,30.28,30.14,30.28,37000.0,30.25,30.28,30.14,30.28,37000.0
2012-03-19 10:00:00,30.26,30.26,30.12,30.25,32400.0,30.26,30.26,30.12,30.25,32400.0
2012-03-19 10:30:00,30.24,30.38,30.24,30.37,35000.0,30.24,30.38,30.24,30.37,35000.0
2012-03-19 11:00:00,30.36,30.36,30.31,30.35,44300.0,30.36,30.36,30.31,30.35,44300.0
2012-03-19 11:30:00,30.35,30.5,30.34,30.49,32800.0,30.35,30.5,30.34,30.49,32800.0
2012-03-19 12:00:00,30.49,30.49,30.43,30.44,11600.0,30.49,30.49,30.43,30.44,11600.0
2012-03-19 12:30:00,30.43,30.49,30.41,30.43,23900.0,30.43,30.49,30.41,30.43,23900.0
2012-03-19 13:00:00,30.43,30.46,30.42,30.45,17200.0,30.43,30.46,30.42,30.45,17200.0
2012-03-19 13:30:00,30.45,30.47,30.44,30.46,20800.0,30.45,30.47,30.44,30.46,20800.0
2012-03-19 14:00:00,30.46,30.47,30.44,30.44,10900.0,30.46,30.47,30.44,30.44,10900.0
2012-03-19 14:30:00,30.45,30.5,30.4,30.47,64900.0,30.45,30.5,30.4,30.47,64900.0
2012-03-19 15:00:00,30.47,30.5,30.46,30.48,30800.0,30.47,30.5,30.46,30.48,30800.0
2012-03-19 15:30:00,30.47,30.5,30.39,30.42,85800.0,30.47,30.5,30.39,30.42,85800.0
2012-03-20 09:30:00,30.24,30.28,30.11,30.26,37300.0,30.24,30.28,30.11,30.26,37300.0
2012-03-20 10:00:00,30.25,30.37,30.23,30.23,29000.0,30.25,30.37,30.23,30.23,29000.0
2012-03-20 10:30:00,30.25,30.28,30.21,30.23,18800.0,30.25,30.28,30.21,30.23,18800.0
2012-03-20 11:00:00,30.24,30.31,30.24,30.29,22700.0,30.24,30.31,30.24,30.29,22700.0
2012-03-20 11:30:00,30.29,30.29,30.18,30.21,14200.0,30.29,30.29,30.18,30.21,14200.0
2012-03-20 12:00:00,30.21,30.26,30.16,30.16,10600.0,30.21,30.26,30.16,30.16,10600.0
2012-03-20 12:30:00,30.17,30.21,30.17,30.18,11000.0,30.17,30.21,30.17,30.18,11000.0
2012-03-20 13:00:00,30.18,30.28,30.18,30.21,14700.0,30.18,30.28,30.18,30.21,14700.0
2012-03-20 13:30:00,30.21,30.25,30.2,30.24,10300.0,30.21,30.25,30.2,30.24,10300.0
2012-03-20 14:00:00,30.24,30.31,30.24,30.29,14100.0,30.24,30.31,30.24,30.29,14100.0
2012-03-20 14:30:00,30.28,30.28,30.2,30.24,31000.0,30.28,30.28,30.2,30.24,31000.0
2012-03-20 15:00:00,30.25,30.26,30.2,30.22,41500.0,30.25,30.26,30.2,30.22,41500.0
2012-03-20 15:30:00,30.21,30.22,30.16,30.19,108800.0,30.21,30.22,30.16,30.19,108800.0
2012-03-21 09:30:00,30.3,30.37,30.24,30.26,30700.0,30.3,30.37,30.24,30.26,30700.0
2012-03-21 10:00:00,30.28,30.28,30.19,30.26,14100.0,30.28,30.28,30.19,30.26,14100.0
2012-03-21 10:30:00,30.27,30.36,30.26,30.26,11200.0,30.27,30.36,30.26,30.26,11200.0
2012-03-21 11:00:00,30.23,30.32,30.21,30.31,13000.0,30.23,30.32,30.21,30.31,13000.0
2012-03-21 11:30:00,30.32,30.34,30.26,30.29,19400.0,30.32,30.34,30.26,30.29,19400.0
2012-03-21 12:00:00,30.29,30.39,30.29,30.37,11900.0,30.29,30.39,30.29,30.37,11900.0
2012-03-21 12:30:00,30.36,30.38,30.32,30.34,10500.0,30.36,30.38,30.32,30.34,10500.0
2012-03-21 13:00:00,30.34,30.34,30.18,30.22,48800.0,30.34,30.34,30.18,30.22,48800.0
2012-03-21 13:30:00,30.21,30.24,30.19,30.23,18600.0,30.21,30.24,30.19,30.23,18600.0
2012-03-21 14:00:00,30.23,30.24,30.2,30.22,21400.0,30.23,30.24,30.2,30.22,21400.0
2012-03-21 14:30:00,30.23,30.26,30.21,30.23,26500.0,30.23,30.26,30.21,30.23,26500.0
2012-03-21 15:00:00,30.23,30.28,30.23,30.26,36000.0,30.23,30.28,30.23,30.26,36000.0
2012-03-21 15:30:00,30.26,30.27,30.17,30.2,77700.0,30.26,30.27,30.17,30.2,77700.0
2012-03-22 09:30:00,30.12,30.2,30.03,30.04,46400.0,30.12,30.2,30.03,30.04,46400.0
2012-03-22 10:00:00,30.04,30.16,30.02,30.06,42200.0,30.04,30.16,30.02,30.06,42200.0
2012-03-22 10:30:00,30.06,30.1,30.01,30.06,46900.0,30.06,30.1,30.01,30.06,46900.0
2012-03-22 11:00:00,30.05,30.09,29.96,30.09,24000.0,30.05,30.09,29.96,30.09,24000.0
2012-03-22 11:30:00,30.09,30.09,30.02,30.03,59200.0,30.09,30.09,30.02,30.03,59200.0
2012-03-22 12:00:00,30.04,30.09,30.03,30.09,12500.0,30.04,30.09,30.03,30.09,12500.0
2012-03-22 12:30:00,30.08,30.16,30.07,30.15,23400.0,30.08,30.16,30.07,30.15,23400.0
2012-03-22 13:00:00,30.16,30.17,30.05,30.1,24400.0,30.16,30.17,30.05,30.1,24400.0
2012-03-22 13:30:00,30.1,30.13,30.09,30.11,18100.0,30.1,30.13,30.09,30.11,18100.0
2012-03-22 14:00:00,30.11,30.12,30.07,30.1,29600.0,30.11,30.12,30.07,30.1,29600.0
2012-03-22 14:30:00,30.1,30.1,30.02,30.03,24500.0,30.1,30.1,30.02,30.03,24500.0
2012-03-22 15:00:00,30.03,30.03,29.96,30.02,55300.0,30.03,30.03,29.96,30.02,55300.0
2012-03-22 15:30:00,30.01,30.09,29.97,29.97,141700.0,30.01,30.09,29.97,29.97,141700.0
2012-03-23 09:30:00,30.03,30.13,29.82,29.87,33500.0,30.03,30.13,29.82,29.87,33500.0
2012-03-23 10:00:00,29.81,29.82,29.71,29.71,37800.0,29.81,29.82,29.71,29.71,37800.0
2012-03-23 10:30:00,29.71,29.85,29.71,29.82,21400.0,29.71,29.85,29.71,29.82,21400.0
2012-03-23 11:00:00,29.83,29.88,29.81,29.87,21200.0,29.83,29.88,29.81,29.87,21200.0
2012-03-23 11:30:00,29.88,29.91,29.87,29.88,17700.0,29.88,29.91,29.87,29.88,17700.0
2012-03-23 12:00:00,29.88,29.88,29.83,29.86,16000.0,29.88,29.88,29.83,29.86,16000.0
2012-03-23 12:30:00,29.86,29.86,29.82,29.85,20900.0,29.86,29.86,29.82,29.85,20900.0
2012-03-23 13:00:00,29.85,29.88,29.83,29.88,15500.0,29.85,29.88,29.83,29.88,15500.0
2012-03-23 13:30:00,29.88,29.9,29.85,29.85,24800.0,29.88,29.9,29.85,29.85,24800.0
2012-03-23 14:00:00,29.85,30.06,29.85,30.06,71600.0,29.85,30.06,29.85,30.06,71600.0
2012-03-23 14:30:00,30.06,30.11,30.06,30.09,39300.0,30.06,30.11,30.06,30.09,39300.0
2012-03-23 15:00:00,30.07,30.13,30.05,30.11,52300.0,30.07,30.13,30.05,30.11,52300.0
2012-03-23 15:30:00,30.1,30.21,30.1,30.2,126800.0,30.1,30.21,30.1,30.2,126800.0
2012-03-26 09:30:00,30.31,30.45,30.24,30.36,87500.0,30.31,30.45,30.24,30.36,87500.0
2012-03-26 10:00:00,30.36,30.5,30.31,30.41,66100.0,30.36,30.5,30.31,30.41,66100.0
2012-03-26 10:30:00,30.41,30.46,30.39,30.4,21500.0,30.41,30.46,30.39,30.4,21500.0
2012-03-26 11:00:00,30.4,30.42,30.36,30.42,135900.0,30.4,30.42,30.36,30.42,135900.0
2012-03-26 11:30:00,30.41,30.46,30.39,30.41,63700.0,30.41,30.46,30.39,30.41,63700.0
2012-03-26 12:00:00,30.41,30.45,30.4,30.41,18200.0,30.41,30.45,30.4,30.41,18200.0
2012-03-26 12:30:00,30.41,30.43,30.37,30.41,44500.0,30.41,30.43,30.37,30.41,44500.0
2012-03-26 13:00:00,30.41,30.42,30.36,30.41,36700.0,30.41,30.42,30.36,30.41,36700.0
2012-03-26 13:30:00,30.4,30.45,30.4,30.42,31500.0,30.4,30.45,30.4,30.42,31500.0
2012-03-26 14:00:00,30.41,30.5,30.41,30.47,35400.0,30.41,30.5,30.41,30.47,35400.0
2012-03-26 14:30:00,30.48,30.5,30.4,30.43,49900.0,30.48,30.5,30.4,30.43,49900.0
2012-03-26 15:00:00,30.42,30.5,30.41,30.49,89000.0,30.42,30.5,30.41,30.49,89000.0
2012-03-26 15:30:00,30.5,30.55,30.47,30.55,131600.0,30.5,30.55,30.47,30.55,131600.0
2012-03-27 09:30:00,30.54,30.58,30.37,30.55,51300.0,30.54,30.58,30.37,30.55,51300.0
2012-03-27 10:00:00,30.54,30.59,30.45,30.55,32400.0,30.54,30.59,30.45,30.55,32400.0
2012-03-27 10:30:00,30.55,30.57,30.5,30.51,19200.0,30.55,30.57,30.5,30.51,19200.0
2012-03-27 11:00:00,30.51,30.53,30.49,30.49,25000.0,30.51,30.53,30.49,30.49,25000.0
2012-03-27 11:30:00,30.49,30.52,30.48,30.51,12700.0,30.49,30.52,30.48,30.51,12700.0
2012-03-27 12:00:00,30.51,30.52,30.48,30.51,14400.0,30.51,30.52,30.48,30.51,14400.0
2012-03-27 12:30:00,30.51,30.54,30.5,30.53,15900.0,30.51,30.54,30.5,30.53,15900.0
2012-03-27 13:00:00,30.53,30.71,30.53,30.69,167300.0,30.53,30.71,30.53,30.69,167300.0
2012-03-27 13:30:00,30.68,30.79,30.65,30.78,121100.0,30.68,30.79,30.65,30.78,121100.0
2012-03-27 14:00:00,30.78,30.78,30.64,30.64,52900.0,30.78,30.78,30.64,30.64,52900.0
2012-03-27 14:30:00,30.64,30.66,30.61,30.65,29600.0,30.64,30.66,30.61,30.65,29600.0
2012-03-27 15:00:00,30.64,30.65,30.59,30.6,37000.0,30.64,30.65,30.59,30.6,37000.0
2012-03-27 15:30:00,30.59,30.62,30.56,30.57,81400.0,30.59,30.62,30.56,30.57,81400.0
2012-03-28 09:30:00,30.57,30.61,30.41,30.58,37600.0,30.57,30.61,30.41,30.58,37600.0
2012-03-28 10:00:00,30.57,30.61,30.5,30.53,26500.0,30.57,30.61,30.5,30.53,26500.0
2012-03-28 10:30:00,30.52,30.52,30.37,30.4,24700.0,30.52,30.52,30.37,30.4,24700.0
2012-03-28 11:00:00,30.41,30.42,30.32,30.34,18900.0,30.41,30.42,30.32,30.34,18900.0
2012-03-28 11:30:00,30.33,30.33,30.19,30.28,33000.0,30.33,30.33,30.19,30.28,33000.0
2012-03-28 12:00:00,30.27,30.36,30.26,30.34,24200.0,30.27,30.36,30.26,30.34,24200.0
2012-03-28 12:30:00,30.34,30.47,30.3,30.43,83000.0,30.34,30.47,30.3,30.43,83000.0
2012-03-28 13:00:00,30.43,30.53,30.43,30.48,77100.0,30.43,30.53,30.43,30.48,77100.0
2012-03-28 13:30:00,30.48,30.72,30.46,30.72,175000.0,30.48,30.72,30.46,30.72,175000.0
2012-03-28 14:00:00,30.71,30.72,30.47,30.47,71700.0,30.71,30.72,30.47,30.47,71700.0
2012-03-28 14:30:00,30.48,30.57,30.46,30.56,87200.0,30.48,30.57,30.46,30.56,87200.0
2012-03-28 15:00:00,30.57,30.7,30.55,30.7,118100.0,30.57,30.7,30.55,30.7,118100.0
2012-03-28 15:30:00,30.69,30.8,30.65,30.78,196100.0,30.69,30.8,30.65,30.78,196100.0
2012-03-29 09:30:00,30.63,30.7,30.48,30.56,50100.0,30.63,30.7,30.48,30.56,50100.0
2012-03-29 10:00:00,30.55,30.66,30.49,30.49,32200.0,30.55,30.66,30.49,30.49,32200.0
2012-03-29 10:30:00,30.48,30.64,30.43,30.62,42500.0,30.48,30.64,30.43,30.62,42500.0
2012-03-29 11:00:00,30.62,30.68,30.6,30.6,54400.0,30.62,30.68,30.6,30.6,54400.0
2012-03-29 11:30:00,30.6,30.75,30.6,30.73,41500.0,30.6,30.75,30.6,30.73,41500.0
2012-03-29 12:00:00,30.74,30.75,30.65,30.65,55900.0,30.74,30.75,30.65,30.65,55900.0
2012-03-29 12:30:00,30.65,30.8,30.63,30.8,37900.0,30.65,30.8,30.63,30.8,37900.0
2012-03-29 13:00:00,30.79,30.8,30.74,30.79,51300.0,30.79,30.8,30.74,30.79,51300.0
2012-03-29 13:30:00,30.79,30.8,30.76,30.8,46900.0,30.79,30.8,30.76,30.8,46900.0
2012-03-29 14:00:00,30.79,30.98,30.79,30.98,106700.0,30.79,30.98,30.79,30.98,106700.0
2012-03-29 14:30:00,30.97,30.99,30.93,30.99,83900.0,30.97,30.99,30.93,30.99,83900.0
2012-03-29 15:00:00,30.98,31.05,30.97,30.99,279800.0,30.98,31.05,30.97,30.99,279800.0
2012-03-29 15:30:00,30.99,31.04,30.96,31.01,308000.0,30.99,31.04,30.96,31.01,308000.0
2012-03-30 09:30:00,30.9,30.99,30.64,30.77,117600.0,30.9,30.99,30.64,30.77,117600.0
2012-03-30 10:00:00,30.77,30.81,30.69,30.74,55800.0,30.77,30.81,30.69,30.74,55800.0
2012-03-30 10:30:00,30.75,30.76,30.65,30.71,47000.0,30.75,30.76,30.65,30.71,47000.0
2012-03-30 11:00:00,30.71,30.89,30.7,30.89,32600.0,30.71,30.89,30.7,30.89,32600.0
2012-03-30 11:30:00,30.89,30.93,30.86,30.91,37800.0,30.89,30.93,30.86,30.91,37800.0
2012-03-30 12:00:00,30.91,30.92,30.79,30.81,36900.0,30.91,30.92,30.79,30.81,36900.0
2012-03-30 12:30:00,30.81,30.82,30.77,30.77,20900.0,30.81,30.82,30.77,30.77,20900.0
2012-03-30 13:00:00,30.77,30.78,30.74,30.74,16400.0,30.77,30.78,30.74,30.74,16400.0
2012-03-30 13:30:00,30.74,30.76,30.71,30.72,21900.0,30.74,30.76,30.71,30.72,21900.0
2012-03-30 14:00:00,30.72,30.75,30.71,30.72,20700.0,30.72,30.75,30.71,30.72,20700.0
2012-03-30 14:30:00,30.72,30.74,30.68,30.68,20600.0,30.72,30.74,30.68,30.68,20600.0
2012-03-30 15:00:00,30.69,30.69,30.64,30.64,35500.0,30.69,30.69,30.64,30.64,35500.0
2012-03-30 15:30:00,30.64,30.71,30.63,30.65,159200.0,30.64,30.71,30.63,30.65,159200.0
2012-04-02 09:30:00,30.67,30.67,30.45,30.56,68300.0,30.67,30.67,30.45,30.56,68300.0
2012-04-02 10:00:00,30.56,30.81,30.56,30.8,51400.0,30.56,30.81,30.56,30.8,51400.0
2012-04-02 10:30:00,30.8,30.81,30.75,30.79,34100.0,30.8,30.81,30.75,30.79,34100.0
2012-04-02 11:00:00,30.78,30.85,30.71,30.78,33600.0,30.78,30.85,30.71,30.78,33600.0
2012-04-02 11:30:00,30.77,30.8,30.74,30.78,53700.0,30.77,30.8,30.74,30.78,53700.0
2012-04-02 12:00:00,30.77,30.84,30.77,30.84,29000.0,30.77,30.84,30.77,30.84,29000.0
2012-04-02 12:30:00,30.83,30.85,30.79,30.82,36700.0,30.83,30.85,30.79,30.82,36700.0
2012-04-02 13:00:00,30.82,30.89,30.81,30.87,19000.0,30.82,30.89,30.81,30.87,19000.0
2012-04-02 13:30:00,30.88,30.92,30.86,30.91,31000.0,30.88,30.92,30.86,30.91,31000.0
2012-04-02 14:00:00,30.9,30.95,30.9,30.94,48300.0,30.9,30.95,30.9,30.94,48300.0
2012-04-02 14:30:00,30.94,30.98,30.92,30.95,29900.0,30.94,30.98,30.92,30.95,29900.0
2012-04-02 15:00:00,30.96,31.01,30.95,30.96,123400.0,30.96,31.01,30.95,30.96,123400.0
2012-04-02 15:30:00,30.96,30.97,30.87,30.95,184000.0,30.96,30.97,30.87,30.95,184000.0
2012-04-03 09:30:00,30.95,31.02,30.79,31.0,57000.0,30.95,31.02,30.79,31.0,57000.0
2012-04-03 10:00:00,30.99,31.02,30.92,31.0,36900.0,30.99,31.02,30.92,31.0,36900.0
2012-04-03 10:30:00,31.0,31.02,30.96,31.01,30300.0,31.0,31.02,30.96,31.01,30300.0
2012-04-03 11:00:00,31.0,31.01,30.92,30.94,28200.0,31.0,31.01,30.92,30.94,28200.0
2012-04-03 11:30:00,30.94,30.98,30.88,30.98,24900.0,30.94,30.98,30.88,30.98,24900.0
2012-04-03 12:00:00,30.98,31.01,30.91,31.01,29900.0,30.98,31.01,30.91,31.01,29900.0
2012-04-03 12:30:00,31.01,31.01,30.96,30.98,32500.0,31.01,31.01,30.96,30.98,32500.0
2012-04-03 13:00:00,30.97,30.98,30.9,30.94,26700.0,30.97,30.98,30.9,30.94,26700.0
2012-04-03 13:30:00,30.94,30.99,30.89,30.98,28500.0,30.94,30.99,30.89,30.98,28500.0
2012-04-03 14:00:00,30.98,30.98,30.82,30.86,64500.0,30.98,30.98,30.82,30.86,64500.0
2012-04-03 14:30:00,30.85,30.9,30.79,30.87,58200.0,30.85,30.9,30.79,30.87,58200.0
2012-04-03 15:00:00,30.86,30.98,30.85,30.91,76100.0,30.86,30.98,30.85,30.91,76100.0
2012-04-03 15:30:00,30.91,31.06,30.91,31.04,141600.0,30.91,31.06,30.91,31.04,141600.0
2012-04-04 09:30:00,30.85,30.85,30.6,30.74,28300.0,30.85,30.85,30.6,30.74,28300.0
2012-04-04 10:00:00,30.73,30.73,30.52,30.53,39800.0,30.73,30.73,30.52,30.53,39800.0
2012-04-04 10:30:00,30.53,30.53,30.33,30.34,33400.0,30.53,30.53,30.33,30.34,33400.0
2012-04-04 11:00:00,30.34,30.36,30.29,30.32,26800.0,30.34,30.36,30.29,30.32,26800.0
2012-04-04 11:30:00,30.32,30.38,30.32,30.36,22400.0,30.32,30.38,30.32,30.36,22400.0
2012-04-04 12:00:00,30.35,30.41,30.33,30.41,17700.0,30.35,30.41,30.33,30.41,17700.0
2012-04-04 12:30:00,30.4,30.42,30.35,30.38,21600.0,30.4,30.42,30.35,30.38,21600.0
2012-04-04 13:00:00,30.38,30.38,30.34,30.36,22400.0,30.38,30.38,30.34,30.36,22400.0
2012-04-04 13:30:00,30.36,30.42,30.34,30.42,23500.0,30.36,30.42,30.34,30.42,23500.0
2012-04-04 14:00:00,30.42,30.46,30.39,30.46,33400.0,30.42,30.46,30.39,30.46,33400.0
2012-04-04 14:30:00,30.46,30.48,30.41,30.44,21300.0,30.46,30.48,30.41,30.44,21300.0
2012-04-04 15:00:00,30.43,30.5,30.43,30.46,30300.0,30.43,30.5,30.43,30.46,30300.0
2012-04-04 15:30:00,30.45,30.52,30.45,30.47,79500.0,30.45,30.52,30.45,30.47,79500.0
2012-04-05 09:30:00,30.28,30.28,30.01,30.17,38700.0,30.28,30.28,30.01,30.17,38700.0
2012-04-05 10:00:00,30.17,30.18,30.02,30.05,32000.0,30.17,30.18,30.02,30.05,32000.0
2012-04-05 10:30:00,30.05,30.13,30.04,30.12,30000.0,30.05,30.13,30.04,30.12,30000.0
2012-04-05 11:00:00,30.12,30.15,30.09,30.1,28900.0,30.12,30.15,30.09,30.1,28900.0
2012-04-05 11:30:00,30.1,30.1,30.01,30.08,38100.0,30.1,30.1,30.01,30.08,38100.0
2012-04-05 12:00:00,30.08,30.1,30.05,30.09,30200.0,30.08,30.1,30.05,30.09,30200.0
2012-04-05 12:30:00,30.09,30.09,30.05,30.06,34500.0,30.09,30.09,30.05,30.06,34500.0
2012-04-05 13:00:00,30.07,30.14,30.06,30.1,82300.0,30.07,30.14,30.06,30.1,82300.0
2012-04-05 13:30:00,30.09,30.11,29.99,30.05,32300.0,30.09,30.11,29.99,30.05,32300.0
2012-04-05 14:00:00,30.06,30.12,30.05,30.12,33200.0,30.06,30.12,30.05,30.12,33200.0
2012-04-05 14:30:00,30.12,30.16,30.12,30.13,31900.0,30.12,30.16,30.12,30.13,31900.0
2012-04-05 15:00:00,30.13,30.14,30.09,30.12,29300.0,30.13,30.14,30.09,30.12,29300.0
2012-04-05 15:30:00,30.12,30.22,30.12,30.22,115500.0,30.12,30.22,30.12,30.22,115500.0
2012-04-09 09:30:00,29.87,29.89,29.65,29.89,65300.0,29.87,29.89,29.65,29.89,65300.0
2012-04-09 10:00:00,29.89,30.05,29.89,30.03,35500.0,29.89,30.05,29.89,30.03,35500.0
2012-04-09 10:30:00,30.03,30.14,30.02,30.14,27200.0,30.03,30.14,30.02,30.14,27200.0
2012-04-09 11:00:00,30.13,30.13,30.01,30.04,43200.0,30.13,30.13,30.01,30.04,43200.0
2012-04-09 11:30:00,30.04,30.11,30.04,30.1,25300.0,30.04,30.11,30.04,30.1,25300.0
2012-04-09 12:00:00,30.1,30.14,30.07,30.13,19900.0,30.1,30.14,30.07,30.13,19900.0
2012-04-09 12:30:00,30.13,30.22,30.13,30.18,25400.0,30.13,30.22,30.13,30.18,25400.0
2012-04-09 13:00:00,30.17,30.2,30.16,30.17,28200.0,30.17,30.2,30.16,30.17,28200.0
2012-04-09 13:30:00,30.17,30.27,30.16,30.25,29900.0,30.17,30.27,30.16,30.25,29900.0
2012-04-09 14:00:00,30.26,30.26,30.22,30.25,24600.0,30.26,30.26,30.22,30.25,24600.0
2012-04-09 14:30:00,30.24,30.27,30.22,30.25,29200.0,30.24,30.27,30.22,30.25,29200.0
2012-04-09 15:00:00,30.25,30.25,30.21,30.22,25800.0,30.25,30.25,30.21,30.22,25800.0
2012-04-09 15:30:00,30.21,30.21,30.15,30.16,82200.0,30.21,30.21,30.15,30.16,82200.0
2012-04-10 09:30:00,30.17,30.19,29.98,30.13,37600.0,30.17,30.19,29.98,30.13,37600.0
2012-04-10 10:00:00,30.12,30.12,29.99,30.06,39200.0,30.12,30.12,29.99,30.06,39200.0
2012-04-10 10:30:00,30.07,30.07,29.96,30.03,41500.0,30.07,30.07,29.96,30.03,41500.0
2012-04-10 11:00:00,30.03,30.06,29.95,29.96,35500.0,30.03,30.06,29.95,29.96,35500.0
2012-04-10 11:30:00,29.96,29.97,29.8,29.88,53900.0,29.96,29.97,29.8,29.88,53900.0
2012-04-10 12:00:00,29.88,29.92,29.79,29.91,104600.0,29.88,29.92,29.79,29.91,104600.0
2012-04-10 12:30:00,29.91,29.91,29.85,29.9,35600.0,29.91,29.91,29.85,29.9,35600.0
2012-04-10 13:00:00,29.9,29.94,29.84,29.88,56700.0,29.9,29.94,29.84,29.88,56700.0
2012-04-10 13:30:00,29.9,29.91,29.86,29.88,28500.0,29.9,29.91,29.86,29.88,28500.0
2012-04-10 14:00:00,29.86,29.91,29.82,29.87,65300.0,29.86,29.91,29.82,29.87,65300.0
2012-04-10 14:30:00,29.87,29.87,29.73,29.8,52000.0,29.87,29.87,29.73,29.8,52000.0
2012-04-10 15:00:00,29.8,29.8,29.66,29.7,75300.0,29.8,29.8,29.66,29.7,75300.0
2012-04-10 15:30:00,29.69,29.76,29.67,29.69,143700.0,29.69,29.76,29.67,29.69,143700.0
2012-04-11 09:30:00,29.96,29.98,29.72,29.78,51700.0,29.96,29.98,29.72,29.78,51700.0
2012-04-11 10:00:00,29.78,29.96,29.78,29.94,28400.0,29.78,29.96,29.78,29.94,28400.0
2012-04-11 10:30:00,29.94,30.02,29.94,30.02,34000.0,29.94,30.02,29.94,30.02,34000.0
2012-04-11 11:00:00,30.03,30.04,29.93,29.93,15900.0,30.03,30.04,29.93,29.93,15900.0
2012-04-11 11:30:00,29.93,29.94,29.89,29.92,14100.0,29.93,29.94,29.89,29.92,14100.0
2012-04-11 12:00:00,29.94,29.95,29.88,29.9,29800.0,29.94,29.95,29.88,29.9,29800.0
2012-04-11 12:30:00,29.91,29.91,29.79,29.8,58800.0,29.91,29.91,29.79,29.8,58800.0
2012-04-11 13:00:00,29.8,29.82,29.72,29.74,65900.0,29.8,29.82,29.72,29.74,65900.0
2012-04-11 13:30:00,29.75,29.75,29.72,29.73,21100.0,29.75,29.75,29.72,29.73,21100.0
2012-04-11 14:00:00,29.73,29.75,29.67,29.74,33800.0,29.73,29.75,29.67,29.74,33800.0
2012-04-11 14:30:00,29.73,29.81,29.68,29.81,33500.0,29.73,29.81,29.68,29.81,33500.0
2012-04-11 15:00:00,29.8,29.81,29.72,29.79,54200.0,29.8,29.81,29.72,29.79,54200.0
2012-04-11 15:30:00,29.78,29.89,29.77,29.86,106800.0,29.78,29.89,29.77,29.86,106800.0
2012-04-12 09:30:00,29.91,29.98,29.87,29.96,28600.0,29.91,29.98,29.87,29.96,28600.0
2012-04-12 10:00:00,29.96,30.02,29.9,30.02,33000.0,29.96,30.02,29.9,30.02,33000.0
2012-04-12 10:30:00,30.02,30.19,30.01,30.14,29000.0,30.02,30.19,30.01,30.14,29000.0
2012-04-12 11:00:00,30.15,30.26,30.15,30.22,18800.0,30.15,30.26,30.15,30.22,18800.0
2012-04-12 11:30:00,30.22,30.24,30.18,30.21,12000.0,30.22,30.24,30.18,30.21,12000.0
2012-04-12 12:00:00,30.2,30.23,30.14,30.17,15400.0,30.2,30.23,30.14,30.17,15400.0
2012-04-12 12:30:00,30.16,30.2,30.15,30.16,16800.0,30.16,30.2,30.15,30.16,16800.0
2012-04-12 13:00:00,30.17,30.18,30.12,30.14,16600.0,30.17,30.18,30.12,30.14,16600.0
2012-04-12 13:30:00,30.14,30.15,30.06,30.09,18800.0,30.14,30.15,30.06,30.09,18800.0
2012-04-12 14:00:00,30.09,30.16,30.08,30.16,18300.0,30.09,30.16,30.08,30.16,18300.0
2012-04-12 14:30:00,30.16,30.22,30.15,30.21,29000.0,30.16,30.22,30.15,30.21,29000.0
2012-04-12 15:00:00,30.2,30.22,30.19,30.21,24900.0,30.2,30.22,30.19,30.21,24900.0
2012-04-12 15:30:00,30.2,30.25,30.19,30.19,60000.0,30.2,30.25,30.19,30.19,60000.0
2012-04-13 09:30:00,30.08,30.27,30.03,30.14,32900.0,30.08,30.27,30.03,30.14,32900.0
2012-04-13 10:00:00,30.19,30.2,30.08,30.12,57800.0,30.19,30.2,30.08,30.12,57800.0
2012-04-13 10:30:00,30.11,30.11,30.0,30.09,28500.0,30.11,30.11,30.0,30.09,28500.0
2012-04-13 11:00:00,30.09,30.15,30.09,30.13,14600.0,30.09,30.15,30.09,30.13,14600.0
2012-04-13 11:30:00,30.12,30.21,30.1,30.18,14900.0,30.12,30.21,30.1,30.18,14900.0
2012-04-13 12:00:00,30.19,30.23,30.11,30.12,33500.0,30.19,30.23,30.11,30.12,33500.0
2012-04-13 12:30:00,30.12,30.14,30.11,30.13,7300.0,30.12,30.14,30.11,30.13,7300.0
2012-04-13 13:00:00,30.13,30.14,30.08,30.1,18100.0,30.13,30.14,30.08,30.1,18100.0
2012-04-13 13:30:00,30.11,30.14,30.08,30.08,35300.0,30.11,30.14,30.08,30.08,35300.0
2012-04-13 14:00:00,30.08,30.1,30.02,30.02,26600.0,30.08,30.1,30.02,30.02,26600.0
2012-04-13 14:30:00,30.02,30.02,29.88,29.9,37700.0,30.02,30.02,29.88,29.9,37700.0
2012-04-13 15:00:00,29.9,29.95,29.86,29.86,33000.0,29.9,29.95,29.86,29.86,33000.0
2012-04-13 15:30:00,29.86,29.88,29.8,29.85,92800.0,29.86,29.88,29.8,29.85,92800.0
2012-04-16 09:30:00,29.99,30.05,29.58,29.64,80900.0,29.99,30.05,29.58,29.64,80900.0
2012-04-16 10:00:00,29.62,29.62,29.37,29.54,131100.0,29.62,29.62,29.37,29.54,131100.0
2012-04-16 10:30:00,29.54,29.8,29.54,29.77,35800.0,29.54,29.8,29.54,29.77,35800.0
2012-04-16 11:00:00,29.76,29.83,29.75,29.81,40200.0,29.76,29.83,29.75,29.81,40200.0
2012-04-16 11:30:00,29.81,29.84,29.75,29.78,20100.0,29.81,29.84,29.75,29.78,20100.0
2012-04-16 12:00:00,29.78,29.86,29.76,29.79,17500.0,29.78,29.86,29.76,29.79,17500.0
2012-04-16 12:30:00,29.8,29.86,29.73,29.85,20200.0,29.8,29.86,29.73,29.85,20200.0
2012-04-16 13:00:00,29.86,29.87,29.79,29.83,16800.0,29.86,29.87,29.79,29.83,16800.0
2012-04-16 13:30:00,29.83,30.01,29.82,29.96,24100.0,29.83,30.01,29.82,29.96,24100.0
2012-04-16 14:00:00,29.97,29.99,29.89,29.89,20100.0,29.97,29.99,29.89,29.89,20100.0
2012-04-16 14:30:00,29.9,29.97,29.89,29.9,30800.0,29.9,29.97,29.89,29.9,30800.0
2012-04-16 15:00:00,29.9,29.93,29.87,29.9,34600.0,29.9,29.93,29.87,29.9,34600.0
2012-04-16 15:30:00,29.91,29.93,29.83,29.9,97900.0,29.91,29.93,29.83,29.9,97900.0
2012-04-17 09:30:00,29.99,30.1,29.96,30.07,67800.0,29.99,30.1,29.96,30.07,67800.0
2012-04-17 10:00:00,30.07,30.09,29.99,30.01,34400.0,30.07,30.09,29.99,30.01,34400.0
2012-04-17 10:30:00,30.03,30.1,30.03,30.05,38900.0,30.03,30.1,30.03,30.05,38900.0
2012-04-17 11:00:00,30.05,30.1,30.04,30.08,44400.0,30.05,30.1,30.04,30.08,44400.0
2012-04-17 11:30:00,30.09,30.12,30.08,30.09,40500.0,30.09,30.12,30.08,30.09,40500.0
2012-04-17 12:00:00,30.09,30.13,30.08,30.13,25800.0,30.09,30.13,30.08,30.13,25800.0
2012-04-17 12:30:00,30.14,30.15,30.09,30.09,26000.0,30.14,30.15,30.09,30.09,26000.0
2012-04-17 13:00:00,30.1,30.1,30.04,30.05,48100.0,30.1,30.1,30.04,30.05,48100.0
2012-04-17 13:30:00,30.05,30.06,30.04,30.05,46200.0,30.05,30.06,30.04,30.05,46200.0
2012-04-17 14:00:00,30.06,30.17,30.05,30.16,52500.0,30.06,30.17,30.05,30.16,52500.0
2012-04-17 14:30:00,30.16,30.19,30.08,30.13,61700.0,30.16,30.19,30.08,30.13,61700.0
2012-04-17 15:00:00,30.13,30.17,30.11,30.17,41000.0,30.13,30.17,30.11,30.17,41000.0
2012-04-17 15:30:00,30.17,30.18,30.03,30.03,151500.0,30.17,30.18,30.03,30.03,151500.0
2012-04-18 09:30:00,29.82,29.98,29.76,29.89,47100.0,29.82,29.98,29.76,29.89,47100.0
2012-04-18 10:00:00,29.91,29.96,29.85,29.9,36300.0,29.91,29.96,29.85,29.9,36300.0
2012-04-18 10:30:00,29.9,29.98,29.87,29.95,40400.0,29.9,29.98,29.87,29.95,40400.0
2012-04-18 11:00:00,29.95,29.95,29.81,29.87,29000.0,29.95,29.95,29.81,29.87,29000.0
2012-04-18 11:30:00,29.88,29.93,29.84,29.89,20400.0,29.88,29.93,29.84,29.89,20400.0
2012-04-18 12:00:00,29.89,29.89,29.84,29.84,18500.0,29.89,29.89,29.84,29.84,18500.0
2012-04-18 12:30:00,29.83,29.86,29.83,29.84,16800.0,29.83,29.86,29.83,29.84,16800.0
2012-04-18 13:00:00,29.84,29.88,29.8,29.82,16900.0,29.84,29.88,29.8,29.82,16900.0
2012-04-18 13:30:00,29.81,29.81,29.74,29.78,19000.0,29.81,29.81,29.74,29.78,19000.0
2012-04-18 14:00:00,29.77,29.88,29.77,29.84,42900.0,29.77,29.88,29.77,29.84,42900.0
2012-04-18 14:30:00,29.83,29.88,29.82,29.85,19900.0,29.83,29.88,29.82,29.85,19900.0
2012-04-18 15:00:00,29.85,29.89,29.77,29.8,66000.0,29.85,29.89,29.77,29.8,66000.0
2012-04-18 15:30:00,29.79,29.81,29.69,29.69,156800.0,29.79,29.81,29.69,29.69,156800.0
2012-04-19 09:30:00,29.75,29.99,29.63,29.99,30300.0,29.75,29.99,29.63,29.99,30300.0
2012-04-19 10:00:00,29.96,29.96,29.7,29.9,55200.0,29.96,29.96,29.7,29.9,55200.0
2012-04-19 10:30:00,29.91,30.15,29.91,30.03,85700.0,29.91,30.15,29.91,30.03,85700.0
2012-04-19 11:00:00,30.05,30.09,29.94,29.96,25300.0,30.05,30.09,29.94,29.96,25300.0
2012-04-19 11:30:00,29.96,30.01,29.86,29.97,31700.0,29.96,30.01,29.86,29.97,31700.0
2012-04-19 12:00:00,29.97,29.97,29.79,29.79,28600.0,29.97,29.97,29.79,29.79,28600.0
2012-04-19 12:30:00,29.77,29.84,29.76,29.76,14700.0,29.77,29.84,29.76,29.76,14700.0
2012-04-19 13:00:00,29.76,29.77,29.63,29.7,29300.0,29.76,29.77,29.63,29.7,29300.0
2012-04-19 13:30:00,29.7,29.74,29.55,29.57,55400.0,29.7,29.74,29.55,29.57,55400.0
2012-04-19 14:00:00,29.56,29.63,29.52,29.54,31800.0,29.56,29.63,29.52,29.54,31800.0
2012-04-19 14:30:00,29.55,29.55,29.43,29.54,39000.0,29.55,29.55,29.43,29.54,39000.0
2012-04-19 15:00:00,29.55,29.59,29.5,29.59,46900.0,29.55,29.59,29.5,29.59,46900.0
2012-04-19 15:30:00,29.58,29.66,29.56,29.59,75300.0,29.58,29.66,29.56,29.59,75300.0
2012-04-20 09:30:00,29.68,29.68,29.55,29.68,59300.0,29.68,29.68,29.55,29.68,59300.0
2012-04-20 10:00:00,29.69,29.7,29.63,29.67,43000.0,29.69,29.7,29.63,29.67,43000.0
2012-04-20 10:30:00,29.68,29.81,29.68,29.78,40900.0,29.68,29.81,29.68,29.78,40900.0
2012-04-20 11:00:00,29.78,29.81,29.76,29.79,35700.0,29.78,29.81,29.76,29.79,35700.0
2012-04-20 11:30:00,29.77,29.8,29.73,29.79,24200.0,29.77,29.8,29.73,29.79,24200.0
2012-04-20 12:00:00,29.8,29.85,29.78,29.79,24700.0,29.8,29.85,29.78,29.79,24700.0
2012-04-20 12:30:00,29.8,29.8,29.75,29.77,15700.0,29.8,29.8,29.75,29.77,15700.0
2012-04-20 13:00:00,29.77,29.79,29.75,29.75,16000.0,29.77,29.79,29.75,29.75,16000.0
2012-04-20 13:30:00,29.75,29.78,29.69,29.71,15700.0,29.75,29.78,29.69,29.71,15700.0
2012-04-20 14:00:00,29.73,29.78,29.66,29.78,21900.0,29.73,29.78,29.66,29.78,21900.0
2012-04-20 14:30:00,29.77,29.77,29.65,29.67,23100.0,29.77,29.77,29.65,29.67,23100.0
2012-04-20 15:00:00,29.68,29.7,29.62,29.64,45500.0,29.68,29.7,29.62,29.64,45500.0
2012-04-20 15:30:00,29.64,29.66,29.59,29.6,99400.0,29.64,29.66,29.59,29.6,99400.0
2012-04-23 09:30:00,29.37,29.37,29.08,29.11,38300.0,29.37,29.37,29.08,29.11,38300.0
2012-04-23 10:00:00,29.1,29.1,28.98,29.03,47100.0,29.1,29.1,28.98,29.03,47100.0
2012-04-23 10:30:00,29.04,29.04,28.93,28.97,48000.0,29.04,29.04,28.93,28.97,48000.0
2012-04-23 11:00:00,28.96,29.02,28.94,29.0,34800.0,28.96,29.02,28.94,29.0,34800.0
2012-04-23 11:30:00,29.01,29.04,28.99,29.0,30800.0,29.01,29.04,28.99,29.0,30800.0
2012-04-23 12:00:00,29.0,29.0,28.97,28.99,35600.0,29.0,29.0,28.97,28.99,35600.0
2012-04-23 12:30:00,28.99,29.0,28.95,28.96,24200.0,28.99,29.0,28.95,28.96,24200.0
2012-04-23 13:00:00,28.96,29.01,28.94,28.99,39600.0,28.96,29.01,28.94,28.99,39600.0
2012-04-23 13:30:00,29.0,29.03,28.96,29.03,32700.0,29.0,29.03,28.96,29.03,32700.0
2012-04-23 14:00:00,29.02,29.18,28.95,29.15,59900.0,29.02,29.18,28.95,29.15,59900.0
2012-04-23 14:30:00,29.15,29.18,29.15,29.15,39300.0,29.15,29.18,29.15,29.15,39300.0
2012-04-23 15:00:00,29.14,29.18,29.11,29.16,63000.0,29.14,29.18,29.11,29.16,63000.0
2012-04-23 15:30:00,29.17,29.24,29.14,29.21,106400.0,29.17,29.24,29.14,29.21,106400.0
2012-04-24 09:30:00,29.22,29.25,29.04,29.11,39700.0,29.22,29.25,29.04,29.11,39700.0
2012-04-24 10:00:00,29.11,29.28,29.1,29.2,32300.0,29.11,29.28,29.1,29.2,32300.0
2012-04-24 10:30:00,29.2,29.22,29.15,29.16,24700.0,29.2,29.22,29.15,29.16,24700.0
2012-04-24 11:00:00,29.15,29.27,29.11,29.23,27400.0,29.15,29.27,29.11,29.23,27400.0
2012-04-24 11:30:00,29.23,29.26,29.19,29.21,30500.0,29.23,29.26,29.19,29.21,30500.0
2012-04-24 12:00:00,29.21,29.23,29.18,29.2,17400.0,29.21,29.23,29.18,29.2,17400.0
2012-04-24 12:30:00,29.21,29.21,29.05,29.06,47400.0,29.21,29.21,29.05,29.06,47400.0
2012-04-24 13:00:00,29.07,29.12,29.07,29.08,19900.0,29.07,29.12,29.07,29.08,19900.0
2012-04-24 13:30:00,29.09,29.13,29.02,29.02,23600.0,29.09,29.13,29.02,29.02,23600.0
2012-04-24 14:00:00,29.01,29.02,28.96,28.99,26700.0,29.01,29.02,28.96,28.99,26700.0
2012-04-24 14:30:00,28.98,29.03,28.98,29.0,24600.0,28.98,29.03,28.98,29.0,24600.0
2012-04-24 15:00:00,29.0,29.02,28.97,29.02,35800.0,29.0,29.02,28.97,29.02,35800.0
2012-04-24 15:30:00,29.02,29.07,29.0,29.07,85800.0,29.02,29.07,29.0,29.07,85800.0
2012-04-25 09:30:00,29.22,29.64,29.19,29.56,38300.0,29.22,29.64,29.19,29.56,38300.0
2012-04-25 10:00:00,29.58,29.58,29.51,29.51,34300.0,29.58,29.58,29.51,29.51,34300.0
2012-04-25 10:30:00,29.5,29.53,29.48,29.48,12400.0,29.5,29.53,29.48,29.48,12400.0
2012-04-25 11:00:00,29.47,29.48,29.41,29.46,16800.0,29.47,29.48,29.41,29.46,16800.0
2012-04-25 11:30:00,29.46,29.46,29.41,29.42,10000.0,29.46,29.46,29.41,29.42,10000.0
2012-04-25 12:00:00,29.42,29.49,29.41,29.48,13300.0,29.42,29.49,29.41,29.48,13300.0
2012-04-25 12:30:00,29.48,29.5,29.42,29.5,20400.0,29.48,29.5,29.42,29.5,20400.0
2012-04-25 13:00:00,29.49,29.54,29.48,29.52,25600.0,29.49,29.54,29.48,29.52,25600.0
2012-04-25 13:30:00,29.51,29.54,29.5,29.53,16000.0,29.51,29.54,29.5,29.53,16000.0
2012-04-25 14:00:00,29.52,29.6,29.49,29.54,52200.0,29.52,29.6,29.49,29.54,52200.0
2012-04-25 14:30:00,29.55,29.56,29.47,29.52,44300.0,29.55,29.56,29.47,29.52,44300.0
2012-04-25 15:00:00,29.53,29.54,29.48,29.5,37200.0,29.53,29.54,29.48,29.5,37200.0
2012-04-25 15:30:00,29.5,29.51,29.47,29.48,110000.0,29.5,29.51,29.47,29.48,110000.0
2012-04-26 09:30:00,29.51,29.83,29.48,29.74,85400.0,29.51,29.83,29.48,29.74,85400.0
2012-04-26 10:00:00,29.76,29.86,29.74,29.85,39600.0,29.76,29.86,29.74,29.85,39600.0
2012-04-26 10:30:00,29.83,29.95,29.82,29.86,69100.0,29.83,29.95,29.82,29.86,69100.0
2012-04-26 11:00:00,29.86,30.0,29.86,30.0,30600.0,29.86,30.0,29.86,30.0,30600.0
2012-04-26 11:30:00,30.0,30.08,29.98,30.05,77300.0,30.0,30.08,29.98,30.05,77300.0
2012-04-26 12:00:00,30.04,30.06,29.99,30.02,31400.0,30.04,30.06,29.99,30.02,31400.0
2012-04-26 12:30:00,30.01,30.07,30.0,30.07,32200.0,30.01,30.07,30.0,30.07,32200.0
2012-04-26 13:00:00,30.06,30.11,30.05,30.1,41900.0,30.06,30.11,30.05,30.1,41900.0
2012-04-26 13:30:00,30.1,30.18,30.09,30.18,34000.0,30.1,30.18,30.09,30.18,34000.0
2012-04-26 14:00:00,30.18,30.36,30.18,30.32,76200.0,30.18,30.36,30.18,30.32,76200.0
2012-04-26 14:30:00,30.32,30.34,30.25,30.29,47600.0,30.32,30.34,30.25,30.29,47600.0
2012-04-26 15:00:00,30.3,30.31,30.24,30.29,70400.0,30.3,30.31,30.24,30.29,70400.0
2012-04-26 15:30:00,30.29,30.33,30.25,30.25,182800.0,30.29,30.33,30.25,30.25,182800.0
2012-04-27 09:30:00,30.34,30.34,30.09,30.19,24400.0,30.34,30.34,30.09,30.19,24400.0
2012-04-27 10:00:00,30.18,30.18,30.02,30.13,24300.0,30.18,30.18,30.02,30.13,24300.0
2012-04-27 10:30:00,30.13,30.29,30.09,30.29,34800.0,30.13,30.29,30.09,30.29,34800.0
2012-04-27 11:00:00,30.29,30.34,30.26,30.3,48700.0,30.29,30.34,30.26,30.3,48700.0
2012-04-27 11:30:00,30.31,30.35,30.29,30.34,57000.0,30.31,30.35,30.29,30.34,57000.0
2012-04-27 12:00:00,30.33,30.34,30.28,30.3,15200.0,30.33,30.34,30.28,30.3,15200.0
2012-04-27 12:30:00,30.31,30.32,30.27,30.31,15400.0,30.31,30.32,30.27,30.31,15400.0
2012-04-27 13:00:00,30.31,30.34,30.26,30.33,12500.0,30.31,30.34,30.26,30.33,12500.0
2012-04-27 13:30:00,30.33,30.41,30.33,30.38,26300.0,30.33,30.41,30.33,30.38,26300.0
2012-04-27 14:00:00,30.38,30.38,30.33,30.33,13200.0,30.38,30.38,30.33,30.33,13200.0
2012-04-27 14:30:00,30.33,30.41,30.32,30.39,19600.0,30.33,30.41,30.32,30.39,19600.0
2012-04-27 15:00:00,30.39,30.4,30.35,30.38,24300.0,30.39,30.4,30.35,30.38,24300.0
2012-04-27 15:30:00,30.37,30.38,30.29,30.3,87600.0,30.37,30.38,30.29,30.3,87600.0
2012-04-30 09:30:00,30.28,30.36,30.19,30.21,39400.0,30.28,30.36,30.19,30.21,39400.0
2012-04-30 10:00:00,30.22,30.24,30.13,30.2,26600.0,30.22,30.24,30.13,30.2,26600.0
2012-04-30 10:30:00,30.18,30.29,30.16,30.29,29300.0,30.18,30.29,30.16,30.29,29300.0
2012-04-30 11:00:00,30.28,30.29,30.22,30.23,24900.0,30.28,30.29,30.22,30.23,24900.0
2012-04-30 11:30:00,30.24,30.24,30.18,30.22,32700.0,30.24,30.24,30.18,30.22,32700.0
2012-04-30 12:00:00,30.23,30.23,30.17,30.2,21900.0,30.23,30.23,30.17,30.2,21900.0
2012-04-30 12:30:00,30.19,30.2,30.08,30.16,65300.0,30.19,30.2,30.08,30.16,65300.0
2012-04-30 13:00:00,30.15,30.18,30.14,30.16,15000.0,30.15,30.18,30.14,30.16,15000.0
2012-04-30 13:30:00,30.15,30.16,30.1,30.16,16500.0,30.15,30.16,30.1,30.16,16500.0
2012-04-30 14:00:00,30.16,30.17,30.09,30.11,18600.0,30.16,30.17,30.09,30.11,18600.0
2012-04-30 14:30:00,30.11,30.11,30.06,30.06,25800.0,30.11,30.11,30.06,30.06,25800.0
2012-04-30 15:00:00,30.07,30.1,30.06,30.1,23700.0,30.07,30.1,30.06,30.1,23700.0
2012-04-30 15:30:00,30.1,30.13,30.0,30.02,123400.0,30.1,30.13,30.0,30.02,123400.0
2012-05-01 09:30:00,30.05,30.23,29.91,29.94,38100.0,30.05,30.23,29.91,29.94,38100.0
2012-05-01 10:00:00,30.02,30.4,30.0,30.39,31100.0,30.02,30.4,30.0,30.39,31100.0
2012-05-01 10:30:00,30.39,30.48,30.39,30.39,21100.0,30.39,30.48,30.39,30.39,21100.0
2012-05-01 11:00:00,30.39,30.5,30.38,30.48,32300.0,30.39,30.5,30.38,30.48,32300.0
2012-05-01 11:30:00,30.48,30.58,30.48,30.55,28200.0,30.48,30.58,30.48,30.55,28200.0
2012-05-01 12:00:00,30.55,30.55,30.48,30.5,13500.0,30.55,30.55,30.48,30.5,13500.0
2012-05-01 12:30:00,30.5,30.52,30.48,30.52,13000.0,30.5,30.52,30.48,30.52,13000.0
2012-05-01 13:00:00,30.52,30.54,30.51,30.54,35100.0,30.52,30.54,30.51,30.54,35100.0
2012-05-01 13:30:00,30.54,30.58,30.53,30.56,41200.0,30.54,30.58,30.53,30.56,41200.0
2012-05-01 14:00:00,30.56,30.6,30.54,30.59,81500.0,30.56,30.6,30.54,30.59,81500.0
2012-05-01 14:30:00,30.59,30.61,30.54,30.54,65500.0,30.59,30.61,30.54,30.54,65500.0
2012-05-01 15:00:00,30.55,30.58,30.54,30.57,77600.0,30.55,30.58,30.54,30.57,77600.0
2012-05-01 15:30:00,30.57,30.58,30.48,30.5,166800.0,30.57,30.58,30.48,30.5,166800.0
2012-05-02 09:30:00,30.32,30.46,30.25,30.36,46400.0,30.32,30.46,30.25,30.36,46400.0
2012-05-02 10:00:00,30.36,30.39,30.24,30.25,28000.0,30.36,30.39,30.24,30.25,28000.0
2012-05-02 10:30:00,30.25,30.31,30.21,30.27,32300.0,30.25,30.31,30.21,30.27,32300.0
2012-05-02 11:00:00,30.28,30.3,30.27,30.3,14100.0,30.28,30.3,30.27,30.3,14100.0
2012-05-02 11:30:00,30.3,30.37,30.3,30.36,50600.0,30.3,30.37,30.3,30.36,50600.0
2012-05-02 12:00:00,30.35,30.44,30.32,30.41,20900.0,30.35,30.44,30.32,30.41,20900.0
2012-05-02 12:30:00,30.4,30.43,30.35,30.38,25000.0,30.4,30.43,30.35,30.38,25000.0
2012-05-02 13:00:00,30.38,30.4,30.36,30.38,28200.0,30.38,30.4,30.36,30.38,28200.0
2012-05-02 13:30:00,30.38,30.45,30.38,30.43,44900.0,30.38,30.45,30.38,30.43,44900.0
2012-05-02 14:00:00,30.43,30.45,30.41,30.43,46800.0,30.43,30.45,30.41,30.43,46800.0
2012-05-02 14:30:00,30.44,30.44,30.39,30.43,45000.0,30.44,30.44,30.39,30.43,45000.0
2012-05-02 15:00:00,30.41,30.43,30.38,30.4,41100.0,30.41,30.43,30.38,30.4,41100.0
2012-05-02 15:30:00,30.4,30.45,30.33,30.35,101500.0,30.4,30.45,30.33,30.35,101500.0
2012-05-03 09:30:00,30.44,30.59,30.33,30.5,65900.0,30.44,30.59,30.33,30.5,65900.0
2012-05-03 10:00:00,30.5,30.5,30.38,30.45,33000.0,30.5,30.5,30.38,30.45,33000.0
2012-05-03 10:30:00,30.43,30.48,30.4,30.46,16400.0,30.43,30.48,30.4,30.46,16400.0
2012-05-03 11:00:00,30.47,30.5,30.44,30.46,24400.0,30.47,30.5,30.44,30.46,24400.0
2012-05-03 11:30:00,30.45,30.47,30.24,30.3,39100.0,30.45,30.47,30.24,30.3,39100.0
2012-05-03 12:00:00,30.3,30.3,30.21,30.25,29200.0,30.3,30.3,30.21,30.25,29200.0
2012-05-03 12:30:00,30.25,30.28,30.18,30.18,22900.0,30.25,30.28,30.18,30.18,22900.0
2012-05-03 13:00:00,30.18,30.24,30.18,30.22,18200.0,30.18,30.24,30.18,30.22,18200.0
2012-05-03 13:30:00,30.23,30.25,30.16,30.18,63800.0,30.23,30.25,30.16,30.18,63800.0
2012-05-03 14:00:00,30.16,30.19,30.13,30.16,87800.0,30.16,30.19,30.13,30.16,87800.0
2012-05-03 14:30:00,30.16,30.16,30.1,30.13,82100.0,30.16,30.16,30.1,30.13,82100.0
2012-05-03 15:00:00,30.13,30.21,30.1,30.14,58100.0,30.13,30.21,30.1,30.14,58100.0
2012-05-03 15:30:00,30.14,30.17,30.1,30.12,68100.0,30.14,30.17,30.1,30.12,68100.0
2012-05-04 09:30:00,30.05,30.07,29.82,29.87,54900.0,30.05,30.07,29.82,29.87,54900.0
2012-05-04 10:00:00,29.86,29.87,29.7,29.7,41300.0,29.86,29.87,29.7,29.7,41300.0
2012-05-04 10:30:00,29.7,29.74,29.65,29.72,29100.0,29.7,29.74,29.65,29.72,29100.0
2012-05-04 11:00:00,29.74,29.74,29.65,29.65,28200.0,29.74,29.74,29.65,29.65,28200.0
2012-05-04 11:30:00,29.65,29.67,29.57,29.61,36000.0,29.65,29.67,29.57,29.61,36000.0
2012-05-04 12:00:00,29.62,29.64,29.58,29.61,23000.0,29.62,29.64,29.58,29.61,23000.0
2012-05-04 12:30:00,29.61,29.61,29.52,29.59,24400.0,29.61,29.61,29.52,29.59,24400.0
2012-05-04 13:00:00,29.59,29.61,29.56,29.59,26900.0,29.59,29.61,29.56,29.59,26900.0
2012-05-04 13:30:00,29.59,29.65,29.59,29.63,19400.0,29.59,29.65,29.59,29.63,19400.0
2012-05-04 14:00:00,29.62,29.66,29.58,29.66,38000.0,29.62,29.66,29.58,29.66,38000.0
2012-05-04 14:30:00,29.66,29.66,29.61,29.66,36800.0,29.66,29.66,29.61,29.66,36800.0
2012-05-04 15:00:00,29.66,29.68,29.63,29.65,28800.0,29.66,29.68,29.63,29.65,28800.0
2012-05-04 15:30:00,29.66,29.72,29.62,29.63,75300.0,29.66,29.72,29.62,29.63,75300.0
2012-05-07 09:30:00,29.6,29.6,29.37,29.58,49400.0,29.6,29.6,29.37,29.58,49400.0
2012-05-07 10:00:00,29.58,29.6,29.48,29.5,34300.0,29.58,29.6,29.48,29.5,34300.0
2012-05-07 10:30:00,29.51,29.62,29.48,29.61,35200.0,29.51,29.62,29.48,29.61,35200.0
2012-05-07 11:00:00,29.6,29.66,29.51,29.52,32700.0,29.6,29.66,29.51,29.52,32700.0
2012-05-07 11:30:00,29.52,29.55,29.48,29.5,22800.0,29.52,29.55,29.48,29.5,22800.0
2012-05-07 12:00:00,29.5,29.52,29.44,29.45,20200.0,29.5,29.52,29.44,29.45,20200.0
2012-05-07 12:30:00,29.45,29.54,29.45,29.52,26900.0,29.45,29.54,29.45,29.52,26900.0
2012-05-07 13:00:00,29.52,29.6,29.49,29.51,22200.0,29.52,29.6,29.49,29.51,22200.0
2012-05-07 13:30:00,29.51,29.57,29.49,29.56,22600.0,29.51,29.57,29.49,29.56,22600.0
2012-05-07 14:00:00,29.56,29.57,29.47,29.48,31100.0,29.56,29.57,29.47,29.48,31100.0
2012-05-07 14:30:00,29.48,29.53,29.46,29.53,22100.0,29.48,29.53,29.46,29.53,22100.0
2012-05-07 15:00:00,29.53,29.53,29.44,29.45,36200.0,29.53,29.53,29.44,29.45,36200.0
2012-05-07 15:30:00,29.46,29.49,29.4,29.48,53700.0,29.46,29.49,29.4,29.48,53700.0
2012-05-08 09:30:00,29.39,29.4,29.1,29.19,43800.0,29.39,29.4,29.1,29.19,43800.0
2012-05-08 10:00:00,29.18,29.18,29.03,29.04,42300.0,29.18,29.18,29.03,29.04,42300.0
2012-05-08 10:30:00,29.04,29.04,28.93,28.95,29600.0,29.04,29.04,28.93,28.95,29600.0
2012-05-08 11:00:00,28.95,28.95,28.81,28.92,37900.0,28.95,28.95,28.81,28.92,37900.0
2012-05-08 11:30:00,28.91,29.06,28.89,29.01,32000.0,28.91,29.06,28.89,29.01,32000.0
2012-05-08 12:00:00,29.01,29.01,28.89,28.95,19600.0,29.01,29.01,28.89,28.95,19600.0
2012-05-08 12:30:00,28.93,28.98,28.9,28.94,29000.0,28.93,28.98,28.9,28.94,29000.0
2012-05-08 13:00:00,28.93,29.06,28.92,29.06,20000.0,28.93,29.06,28.92,29.06,20000.0
2012-05-08 13:30:00,29.06,29.16,29.04,29.16,32800.0,29.06,29.16,29.04,29.16,32800.0
2012-05-08 14:00:00,29.19,29.19,29.08,29.1,20800.0,29.19,29.19,29.08,29.1,20800.0
2012-05-08 14:30:00,29.11,29.26,29.11,29.22,35200.0,29.11,29.26,29.11,29.22,35200.0
2012-05-08 15:00:00,29.22,29.38,29.17,29.34,70900.0,29.22,29.38,29.17,29.34,70900.0
2012-05-08 15:30:00,29.34,29.36,29.28,29.31,66700.0,29.34,29.36,29.28,29.31,66700.0
2012-05-09 09:30:00,29.0,29.09,28.9,29.04,27700.0,29.0,29.09,28.9,29.04,27700.0
2012-05-09 10:00:00,29.1,29.12,28.82,28.85,65500.0,29.1,29.12,28.82,28.85,65500.0
2012-05-09 10:30:00,28.85,29.02,28.84,28.98,28800.0,28.85,29.02,28.84,28.98,28800.0
2012-05-09 11:00:00,28.97,29.15,28.93,29.11,37700.0,28.97,29.15,28.93,29.11,37700.0
2012-05-09 11:30:00,29.11,29.19,29.08,29.12,39600.0,29.11,29.19,29.08,29.12,39600.0
2012-05-09 12:00:00,29.13,29.13,29.03,29.07,28200.0,29.13,29.13,29.03,29.07,28200.0
2012-05-09 12:30:00,29.07,29.09,28.99,29.09,36300.0,29.07,29.09,28.99,29.09,36300.0
2012-05-09 13:00:00,29.09,29.16,29.03,29.11,53100.0,29.09,29.16,29.03,29.11,53100.0
2012-05-09 13:30:00,29.11,29.27,29.1,29.18,34900.0,29.11,29.27,29.1,29.18,34900.0
2012-05-09 14:00:00,29.18,29.19,29.13,29.16,36100.0,29.18,29.19,29.13,29.16,36100.0
2012-05-09 14:30:00,29.16,29.18,29.07,29.09,38800.0,29.16,29.18,29.07,29.09,38800.0
2012-05-09 15:00:00,29.09,29.14,29.07,29.07,45400.0,29.09,29.14,29.07,29.07,45400.0
2012-05-09 15:30:00,29.08,29.21,29.07,29.12,122300.0,29.08,29.21,29.07,29.12,122300.0
2012-05-10 09:30:00,29.26,29.34,29.01,29.05,17700.0,29.26,29.34,29.01,29.05,17700.0
2012-05-10 10:00:00,29.0,29.04,28.87,28.92,47100.0,29.0,29.04,28.87,28.92,47100.0
2012-05-10 10:30:00,28.92,28.98,28.86,28.89,28000.0,28.92,28.98,28.86,28.89,28000.0
2012-05-10 11:00:00,28.89,28.97,28.84,28.96,25300.0,28.89,28.97,28.84,28.96,25300.0
2012-05-10 11:30:00,28.95,29.01,28.85,28.86,38500.0,28.95,29.01,28.85,28.86,38500.0
2012-05-10 12:00:00,28.86,28.96,28.76,28.94,60600.0,28.86,28.96,28.76,28.94,60600.0
2012-05-10 12:30:00,28.93,29.15,28.91,29.12,27200.0,28.93,29.15,28.91,29.12,27200.0
2012-05-10 13:00:00,29.15,29.19,29.11,29.15,30700.0,29.15,29.19,29.11,29.15,30700.0
2012-05-10 13:30:00,29.17,29.22,29.08,29.09,20000.0,29.17,29.22,29.08,29.09,20000.0
2012-05-10 14:00:00,29.1,29.16,29.07,29.13,24600.0,29.1,29.16,29.07,29.13,24600.0
2012-05-10 14:30:00,29.13,29.13,29.07,29.07,18200.0,29.13,29.13,29.07,29.07,18200.0
2012-05-10 15:00:00,29.07,29.08,28.94,28.97,81100.0,29.07,29.08,28.94,28.97,81100.0
2012-05-10 15:30:00,28.98,29.0,28.79,28.9,132600.0,28.98,29.0,28.79,28.9,132600.0
2012-05-11 09:30:00,28.77,29.11,28.55,29.03,26500.0,28.77,29.11,28.55,29.03,26500.0
2012-05-11 10:00:00,29.08,29.29,29.04,29.29,56300.0,29.08,29.29,29.04,29.29,56300.0
2012-05-11 10:30:00,29.29,29.34,29.16,29.21,42600.0,29.29,29.34,29.16,29.21,42600.0
2012-05-11 11:00:00,29.21,29.26,29.16,29.22,17400.0,29.21,29.26,29.16,29.22,17400.0
2012-05-11 11:30:00,29.22,29.34,29.22,29.31,58700.0,29.22,29.34,29.22,29.31,58700.0
2012-05-11 12:00:00,29.31,29.34,29.28,29.31,26500.0,29.31,29.34,29.28,29.31,26500.0
2012-05-11 12:30:00,29.31,29.36,29.29,29.3,17100.0,29.31,29.36,29.29,29.3,17100.0
2012-05-11 13:00:00,29.29,29.34,29.27,29.33,47100.0,29.29,29.34,29.27,29.33,47100.0
2012-05-11 13:30:00,29.31,29.35,29.3,29.32,16100.0,29.31,29.35,29.3,29.32,16100.0
2012-05-11 14:00:00,29.32,29.33,29.25,29.26,30300.0,29.32,29.33,29.25,29.26,30300.0
2012-05-11 14:30:00,29.26,29.27,29.17,29.2,30500.0,29.26,29.27,29.17,29.2,30500.0
2012-05-11 15:00:00,29.2,29.22,29.14,29.18,27500.0,29.2,29.22,29.14,29.18,27500.0
2012-05-11 15:30:00,29.18,29.19,29.05,29.11,83200.0,29.18,29.19,29.05,29.11,83200.0
2012-05-14 09:30:00,28.91,28.96,28.79,28.82,24200.0,28.91,28.96,28.79,28.82,24200.0
2012-05-14 10:00:00,28.84,28.98,28.73,28.91,48400.0,28.84,28.98,28.73,28.91,48400.0
2012-05-14 10:30:00,28.89,29.13,28.88,29.09,29100.0,28.89,29.13,28.88,29.09,29100.0
2012-05-14 11:00:00,29.09,29.23,29.01,29.19,33700.0,29.09,29.23,29.01,29.19,33700.0
2012-05-14 11:30:00,29.18,29.28,29.15,29.26,45500.0,29.18,29.28,29.15,29.26,45500.0
2012-05-14 12:00:00,29.27,29.34,29.26,29.3,32800.0,29.27,29.34,29.26,29.3,32800.0
2012-05-14 12:30:00,29.29,29.34,29.27,29.28,24700.0,29.29,29.34,29.27,29.28,24700.0
2012-05-14 13:00:00,29.28,29.32,29.24,29.25,38100.0,29.28,29.32,29.24,29.25,38100.0
2012-05-14 13:30:00,29.25,29.41,29.25,29.35,29600.0,29.25,29.41,29.25,29.35,29600.0
2012-05-14 14:00:00,29.36,29.41,29.31,29.33,98500.0,29.36,29.41,29.31,29.33,98500.0
2012-05-14 14:30:00,29.34,29.35,29.25,29.26,47800.0,29.34,29.35,29.25,29.26,47800.0
2012-05-14 15:00:00,29.25,29.28,29.23,29.26,48400.0,29.25,29.28,29.23,29.26,48400.0
2012-05-14 15:30:00,29.25,29.28,29.19,29.2,91000.0,29.25,29.28,29.19,29.2,91000.0
2012-05-15 09:30:00,29.25,29.31,29.14,29.26,24900.0,29.25,29.31,29.14,29.26,24900.0
2012-05-15 10:00:00,29.23,29.36,29.22,29.33,31000.0,29.23,29.36,29.22,29.33,31000.0
2012-05-15 10:30:00,29.32,29.33,29.26,29.32,18000.0,29.32,29.33,29.26,29.32,18000.0
2012-05-15 11:00:00,29.31,29.31,29.12,29.12,17900.0,29.31,29.31,29.12,29.12,17900.0
2012-05-15 11:30:00,29.12,29.43,29.12,29.38,55600.0,29.12,29.43,29.12,29.38,55600.0
2012-05-15 12:00:00,29.38,29.52,29.38,29.51,27700.0,29.38,29.52,29.38,29.51,27700.0
2012-05-15 12:30:00,29.5,29.5,29.39,29.39,10200.0,29.5,29.5,29.39,29.39,10200.0
2012-05-15 13:00:00,29.39,29.48,29.39,29.42,58000.0,29.39,29.48,29.39,29.42,58000.0
2012-05-15 13:30:00,29.41,29.41,29.25,29.28,19300.0,29.41,29.41,29.25,29.28,19300.0
2012-05-15 14:00:00,29.29,29.4,29.27,29.36,38200.0,29.29,29.4,29.27,29.36,38200.0
2012-05-15 14:30:00,29.37,29.38,29.24,29.26,20600.0,29.37,29.38,29.24,29.26,20600.0
2012-05-15 15:00:00,29.25,29.25,29.08,29.1,49000.0,29.25,29.25,29.08,29.1,49000.0
2012-05-15 15:30:00,29.1,29.18,29.09,29.12,71400.0,29.1,29.18,29.09,29.12,71400.0
2012-05-16 09:30:00,29.12,29.22,28.92,29.07,33400.0,29.12,29.22,28.92,29.07,33400.0
2012-05-16 10:00:00,29.07,29.09,28.95,29.07,23600.0,29.07,29.09,28.95,29.07,23600.0
2012-05-16 10:30:00,29.07,29.16,29.04,29.04,37800.0,29.07,29.16,29.04,29.04,37800.0
2012-05-16 11:00:00,29.04,29.05,28.91,28.94,42900.0,29.04,29.05,28.91,28.94,42900.0
2012-05-16 11:30:00,28.95,28.97,28.85,28.97,38800.0,28.95,28.97,28.85,28.97,38800.0
2012-05-16 12:00:00,28.97,28.98,28.84,28.88,37300.0,28.97,28.98,28.84,28.88,37300.0
2012-05-16 12:30:00,28.88,28.91,28.8,28.8,18800.0,28.88,28.91,28.8,28.8,18800.0
2012-05-16 13:00:00,28.8,28.84,28.79,28.8,13600.0,28.8,28.84,28.79,28.8,13600.0
2012-05-16 13:30:00,28.8,28.8,28.69,28.73,24600.0,28.8,28.8,28.69,28.73,24600.0
2012-05-16 14:00:00,28.73,28.79,28.68,28.7,26700.0,28.73,28.79,28.68,28.7,26700.0
2012-05-16 14:30:00,28.7,28.79,28.67,28.75,28800.0,28.7,28.79,28.67,28.75,28800.0
2012-05-16 15:00:00,28.75,28.75,28.68,28.69,48100.0,28.75,28.75,28.68,28.69,48100.0
2012-05-16 15:30:00,28.67,28.71,28.62,28.64,51200.0,28.67,28.71,28.62,28.64,51200.0
2012-05-17 09:30:00,28.72,28.72,28.46,28.6,28400.0,28.72,28.72,28.46,28.6,28400.0
2012-05-17 10:00:00,28.6,28.6,28.47,28.58,31600.0,28.6,28.6,28.47,28.58,31600.0
2012-05-17 10:30:00,28.56,28.6,28.44,28.45,25900.0,28.56,28.6,28.44,28.45,25900.0
2012-05-17 11:00:00,28.47,28.52,28.34,28.36,32400.0,28.47,28.52,28.34,28.36,32400.0
2012-05-17 11:30:00,28.37,28.37,28.23,28.27,36300.0,28.37,28.37,28.23,28.27,36300.0
2012-05-17 12:00:00,28.26,28.35,28.18,28.31,29200.0,28.26,28.35,28.18,28.31,29200.0
2012-05-17 12:30:00,28.31,28.42,28.31,28.37,25100.0,28.31,28.42,28.31,28.37,25100.0
2012-05-17 13:00:00,28.37,28.47,28.37,28.4,18100.0,28.37,28.47,28.37,28.4,18100.0
2012-05-17 13:30:00,28.39,28.4,28.29,28.31,28200.0,28.39,28.4,28.29,28.31,28200.0
2012-05-17 14:00:00,28.3,28.35,28.27,28.3,31000.0,28.3,28.35,28.27,28.3,31000.0
2012-05-17 14:30:00,28.3,28.3,28.23,28.26,19700.0,28.3,28.3,28.23,28.26,19700.0
2012-05-17 15:00:00,28.26,28.31,28.18,28.22,46800.0,28.26,28.31,28.18,28.22,46800.0
2012-05-17 15:30:00,28.21,28.22,28.1,28.1,129000.0,28.21,28.22,28.1,28.1,129000.0
2012-05-18 09:30:00,28.11,28.11,27.91,27.94,29000.0,28.11,28.11,27.91,27.94,29000.0
2012-05-18 10:00:00,27.92,28.02,27.89,28.01,23300.0,27.92,28.02,27.89,28.01,23300.0
2012-05-18 10:30:00,28.01,28.15,27.99,28.11,17900.0,28.01,28.15,27.99,28.11,17900.0
2012-05-18 11:00:00,28.12,28.13,27.91,27.91,32200.0,28.12,28.13,27.91,27.91,32200.0
2012-05-18 11:30:00,27.91,27.92,27.69,27.76,40600.0,27.91,27.92,27.69,27.76,40600.0
2012-05-18 12:00:00,27.77,27.91,27.76,27.85,48800.0,27.77,27.91,27.76,27.85,48800.0
2012-05-18 12:30:00,27.83,27.91,27.81,27.84,31600.0,27.83,27.91,27.81,27.84,31600.0
2012-05-18 13:00:00,27.83,27.84,27.79,27.84,23100.0,27.83,27.84,27.79,27.84,23100.0
2012-05-18 13:30:00,27.83,27.85,27.74,27.74,31200.0,27.83,27.85,27.74,27.74,31200.0
2012-05-18 14:00:00,27.75,27.78,27.69,27.7,27000.0,27.75,27.78,27.69,27.7,27000.0
2012-05-18 14:30:00,27.71,27.71,27.59,27.66,42900.0,27.71,27.71,27.59,27.66,42900.0
2012-05-18 15:00:00,27.66,27.71,27.59,27.6,65000.0,27.66,27.71,27.59,27.6,65000.0
2012-05-18 15:30:00,27.6,27.6,27.47,27.49,109000.0,27.6,27.6,27.47,27.49,109000.0
2012-05-21 09:30:00,27.47,27.48,27.15,27.31,40500.0,27.47,27.48,27.15,27.31,40500.0
2012-05-21 10:00:00,27.3,27.51,27.25,27.5,55400.0,27.3,27.51,27.25,27.5,55400.0
2012-05-21 10:30:00,27.51,27.69,27.51,27.68,50400.0,27.51,27.69,27.51,27.68,50400.0
2012-05-21 11:00:00,27.68,27.7,27.57,27.57,48300.0,27.68,27.7,27.57,27.57,48300.0
2012-05-21 11:30:00,27.58,27.59,27.51,27.51,37300.0,27.58,27.59,27.51,27.51,37300.0
2012-05-21 12:00:00,27.51,27.75,27.5,27.74,54000.0,27.51,27.75,27.5,27.74,54000.0
2012-05-21 12:30:00,27.74,27.83,27.73,27.77,26700.0,27.74,27.83,27.73,27.77,26700.0
2012-05-21 13:00:00,27.78,27.87,27.78,27.84,22400.0,27.78,27.87,27.78,27.84,22400.0
2012-05-21 13:30:00,27.85,27.96,27.85,27.9,25300.0,27.85,27.96,27.85,27.9,25300.0
2012-05-21 14:00:00,27.9,27.92,27.84,27.87,74900.0,27.9,27.92,27.84,27.87,74900.0
2012-05-21 14:30:00,27.87,27.93,27.86,27.92,26100.0,27.87,27.93,27.86,27.92,26100.0
2012-05-21 15:00:00,27.92,27.99,27.9,27.96,46100.0,27.92,27.99,27.9,27.96,46100.0
2012-05-21 15:30:00,27.95,28.06,27.94,28.03,99700.0,27.95,28.06,27.94,28.03,99700.0
2012-05-22 09:30:00,28.1,28.18,28.0,28.13,35400.0,28.1,28.18,28.0,28.13,35400.0
2012-05-22 10:00:00,28.14,28.27,28.11,28.18,31300.0,28.14,28.27,28.11,28.18,31300.0
2012-05-22 10:30:00,28.19,28.3,28.19,28.3,54400.0,28.19,28.3,28.19,28.3,54400.0
2012-05-22 11:00:00,28.3,28.33,28.25,28.3,38100.0,28.3,28.33,28.25,28.3,38100.0
2012-05-22 11:30:00,28.3,28.31,28.24,28.27,17400.0,28.3,28.31,28.24,28.27,17400.0
2012-05-22 12:00:00,28.26,28.31,28.17,28.29,41700.0,28.26,28.31,28.17,28.29,41700.0
2012-05-22 12:30:00,28.29,28.3,28.23,28.29,24100.0,28.29,28.3,28.23,28.29,24100.0
2012-05-22 13:00:00,28.29,28.35,28.27,28.28,66600.0,28.29,28.35,28.27,28.28,66600.0
2012-05-22 13:30:00,28.28,28.37,28.17,28.19,119700.0,28.28,28.37,28.17,28.19,119700.0
2012-05-22 14:00:00,28.19,28.21,28.14,28.14,87200.0,28.19,28.21,28.14,28.14,87200.0
2012-05-22 14:30:00,28.15,28.23,28.1,28.21,104300.0,28.15,28.23,28.1,28.21,104300.0
2012-05-22 15:00:00,28.22,28.22,28.0,28.0,303100.0,28.22,28.22,28.0,28.0,303100.0
2012-05-22 15:30:00,28.0,28.05,27.85,28.05,398000.0,28.0,28.05,27.85,28.05,398000.0
2012-05-23 09:30:00,27.89,28.15,27.77,28.08,99600.0,27.89,28.15,27.77,28.08,99600.0
2012-05-23 10:00:00,28.1,28.25,28.03,28.16,101000.0,28.1,28.25,28.03,28.16,101000.0
2012-05-23 10:30:00,28.17,28.22,28.02,28.14,93000.0,28.17,28.22,28.02,28.14,93000.0
2012-05-23 11:00:00,28.15,28.27,28.14,28.2,67500.0,28.15,28.27,28.14,28.2,67500.0
2012-05-23 11:30:00,28.21,28.25,28.04,28.04,79400.0,28.21,28.25,28.04,28.04,79400.0
2012-05-23 12:00:00,28.05,28.13,28.0,28.06,71200.0,28.05,28.13,28.0,28.06,71200.0
2012-05-23 12:30:00,28.07,28.11,28.05,28.07,48200.0,28.07,28.11,28.05,28.07,48200.0
2012-05-23 13:00:00,28.08,28.17,28.05,28.16,78200.0,28.08,28.17,28.05,28.16,78200.0
2012-05-23 13:30:00,28.17,28.21,28.12,28.17,60700.0,28.17,28.21,28.12,28.17,60700.0
2012-05-23 14:00:00,28.15,28.15,28.05,28.1,81300.0,28.15,28.15,28.05,28.1,81300.0
2012-05-23 14:30:00,28.09,28.25,28.08,28.16,114000.0,28.09,28.25,28.08,28.16,114000.0
2012-05-23 15:00:00,28.16,28.28,28.08,28.26,157100.0,28.16,28.28,28.08,28.26,157100.0
2012-05-23 15:30:00,28.27,28.56,28.17,28.2,402300.0,28.27,28.56,28.17,28.2,402300.0
2012-05-24 09:30:00,29.72,29.94,28.81,29.7,415500.0,29.72,29.94,28.81,29.7,415500.0
2012-05-24 10:00:00,29.69,29.91,29.63,29.87,215600.0,29.69,29.91,29.63,29.87,215600.0
2012-05-24 10:30:00,29.86,29.94,29.45,29.58,130000.0,29.86,29.94,29.45,29.58,130000.0
2012-05-24 11:00:00,29.57,29.74,29.54,29.57,98300.0,29.57,29.74,29.54,29.57,98300.0
2012-05-24 11:30:00,29.56,29.72,29.39,29.61,98600.0,29.56,29.72,29.39,29.61,98600.0
2012-05-24 12:00:00,29.6,29.62,29.52,29.58,104200.0,29.6,29.62,29.52,29.58,104200.0
2012-05-24 12:30:00,29.58,29.67,29.56,29.58,67800.0,29.58,29.67,29.56,29.58,67800.0
2012-05-24 13:00:00,29.59,29.68,29.44,29.48,76700.0,29.59,29.68,29.44,29.48,76700.0
2012-05-24 13:30:00,29.47,29.62,29.44,29.48,116300.0,29.47,29.62,29.44,29.48,116300.0
2012-05-24 14:00:00,29.48,29.6,29.48,29.54,76800.0,29.48,29.6,29.48,29.54,76800.0
2012-05-24 14:30:00,29.55,29.57,29.5,29.51,101100.0,29.55,29.57,29.5,29.51,101100.0
2012-05-24 15:00:00,29.51,29.72,29.5,29.66,143600.0,29.51,29.72,29.5,29.66,143600.0
2012-05-24 15:30:00,29.65,29.87,29.63,29.84,223600.0,29.65,29.87,29.63,29.84,223600.0
2012-05-25 09:30:00,29.81,30.0,29.64,29.93,104900.0,29.81,30.0,29.64,29.93,104900.0
2012-05-25 10:00:00,29.95,30.0,29.8,29.88,129600.0,29.95,30.0,29.8,29.88,129600.0
2012-05-25 10:30:00,29.87,29.9,29.79,29.85,59300.0,29.87,29.9,29.79,29.85,59300.0
2012-05-25 11:00:00,29.85,29.93,29.84,29.89,47100.0,29.85,29.93,29.84,29.89,47100.0
2012-05-25 11:30:00,29.88,29.91,29.84,29.87,52500.0,29.88,29.91,29.84,29.87,52500.0
2012-05-25 12:00:00,29.86,29.89,29.84,29.85,32100.0,29.86,29.89,29.84,29.85,32100.0
2012-05-25 12:30:00,29.85,29.91,29.85,29.89,39000.0,29.85,29.91,29.85,29.89,39000.0
2012-05-25 13:00:00,29.88,29.9,29.86,29.9,19300.0,29.88,29.9,29.86,29.9,19300.0
2012-05-25 13:30:00,29.89,29.94,29.86,29.91,33600.0,29.89,29.94,29.86,29.91,33600.0
2012-05-25 14:00:00,29.9,29.91,29.84,29.88,50300.0,29.9,29.91,29.84,29.88,50300.0
2012-05-25 14:30:00,29.87,29.89,29.84,29.88,49000.0,29.87,29.89,29.84,29.88,49000.0
2012-05-25 15:00:00,29.88,29.89,29.8,29.88,61900.0,29.88,29.89,29.8,29.88,61900.0
2012-05-25 15:30:00,29.89,29.91,29.85,29.89,113000.0,29.89,29.91,29.85,29.89,113000.0
2012-05-29 09:30:00,30.08,30.36,30.08,30.26,98000.0,30.08,30.36,30.08,30.26,98000.0
2012-05-29 10:00:00,30.25,30.45,30.18,30.42,70800.0,30.25,30.45,30.18,30.42,70800.0
2012-05-29 10:30:00,30.42,30.46,30.3,30.34,41100.0,30.42,30.46,30.3,30.34,41100.0
2012-05-29 11:00:00,30.33,30.33,30.13,30.18,69000.0,30.33,30.33,30.13,30.18,69000.0
2012-05-29 11:30:00,30.18,30.18,29.99,30.0,80400.0,30.18,30.18,29.99,30.0,80400.0
2012-05-29 12:00:00,29.99,30.04,29.88,29.9,46700.0,29.99,30.04,29.88,29.9,46700.0
2012-05-29 12:30:00,29.89,29.98,29.86,29.91,30000.0,29.89,29.98,29.86,29.91,30000.0
2012-05-29 13:00:00,29.91,29.95,29.88,29.89,28100.0,29.91,29.95,29.88,29.89,28100.0
2012-05-29 13:30:00,29.89,29.94,29.86,29.93,28700.0,29.89,29.94,29.86,29.93,28700.0
2012-05-29 14:00:00,29.93,29.99,29.9,29.96,33000.0,29.93,29.99,29.9,29.96,33000.0
2012-05-29 14:30:00,29.95,30.1,29.95,30.1,46400.0,29.95,30.1,29.95,30.1,46400.0
2012-05-29 15:00:00,30.09,30.15,30.04,30.13,57900.0,30.09,30.15,30.04,30.13,57900.0
2012-05-29 15:30:00,30.13,30.19,30.09,30.15,127400.0,30.13,30.19,30.09,30.15,127400.0
2012-05-30 09:30:00,29.84,29.85,29.56,29.62,52900.0,29.84,29.85,29.56,29.62,52900.0
2012-05-30 10:00:00,29.6,29.76,29.56,29.76,51000.0,29.6,29.76,29.56,29.76,51000.0
2012-05-30 10:30:00,29.75,29.77,29.59,29.59,32600.0,29.75,29.77,29.59,29.59,32600.0
2012-05-30 11:00:00,29.59,29.8,29.58,29.79,26900.0,29.59,29.8,29.58,29.79,26900.0
2012-05-30 11:30:00,29.79,29.86,29.74,29.84,44000.0,29.79,29.86,29.74,29.84,44000.0
2012-05-30 12:00:00,29.83,29.84,29.51,29.54,77000.0,29.83,29.84,29.51,29.54,77000.0
2012-05-30 12:30:00,29.55,29.64,29.53,29.63,25100.0,29.55,29.64,29.53,29.63,25100.0
2012-05-30 13:00:00,29.64,29.64,29.59,29.62,44700.0,29.64,29.64,29.59,29.62,44700.0
2012-05-30 13:30:00,29.62,29.72,29.62,29.67,51500.0,29.62,29.72,29.62,29.67,51500.0
2012-05-30 14:00:00,29.67,29.75,29.65,29.68,28800.0,29.67,29.75,29.65,29.68,28800.0
2012-05-30 14:30:00,29.68,29.71,29.63,29.65,27900.0,29.68,29.71,29.63,29.65,27900.0
2012-05-30 15:00:00,29.64,29.68,29.53,29.66,48400.0,29.64,29.68,29.53,29.66,48400.0
2012-05-30 15:30:00,29.67,29.67,29.56,29.56,74300.0,29.67,29.67,29.56,29.56,74300.0
2012-05-31 09:30:00,29.51,29.56,29.3,29.3,29000.0,29.51,29.56,29.3,29.3,29000.0
2012-05-31 10:00:00,29.32,29.36,29.2,29.26,52400.0,29.32,29.36,29.2,29.26,52400.0
2012-05-31 10:30:00,29.25,29.3,29.22,29.23,27800.0,29.25,29.3,29.22,29.23,27800.0
2012-05-31 11:00:00,29.23,29.23,29.11,29.15,62600.0,29.23,29.23,29.11,29.15,62600.0
2012-05-31 11:30:00,29.15,29.27,29.12,29.18,32800.0,29.15,29.27,29.12,29.18,32800.0
2012-05-31 12:00:00,29.16,29.33,29.14,29.32,22000.0,29.16,29.33,29.14,29.32,22000.0
2012-05-31 12:30:00,29.3,29.36,29.26,29.28,17100.0,29.3,29.36,29.26,29.28,17100.0
2012-05-31 13:00:00,29.26,29.45,29.26,29.41,46000.0,29.26,29.45,29.26,29.41,46000.0
2012-05-31 13:30:00,29.42,29.43,29.4,29.42,80400.0,29.42,29.43,29.4,29.42,80400.0
2012-05-31 14:00:00,29.42,29.49,29.41,29.46,43300.0,29.42,29.49,29.41,29.46,43300.0
2012-05-31 14:30:00,29.46,29.48,29.38,29.46,28400.0,29.46,29.48,29.38,29.46,28400.0
2012-05-31 15:00:00,29.45,29.54,29.4,29.53,78200.0,29.45,29.54,29.4,29.53,78200.0
2012-05-31 15:30:00,29.53,29.63,29.46,29.55,249600.0,29.53,29.63,29.46,29.55,249600.0
2012-06-01 09:30:00,29.13,29.14,28.88,29.11,31200.0,29.13,29.14,28.88,29.11,31200.0
2012-06-01 10:00:00,29.1,29.2,28.96,28.97,65900.0,29.1,29.2,28.96,28.97,65900.0
2012-06-01 10:30:00,28.97,28.98,28.85,28.85,45400.0,28.97,28.98,28.85,28.85,45400.0
2012-06-01 11:00:00,28.85,28.85,28.75,28.78,43400.0,28.85,28.85,28.75,28.78,43400.0
2012-06-01 11:30:00,28.78,28.82,28.72,28.75,29000.0,28.78,28.82,28.72,28.75,29000.0
2012-06-01 12:00:00,28.75,28.8,28.71,28.73,32100.0,28.75,28.8,28.71,28.73,32100.0
2012-06-01 12:30:00,28.74,28.8,28.73,28.77,18100.0,28.74,28.8,28.73,28.77,18100.0
2012-06-01 13:00:00,28.77,28.8,28.64,28.66,46500.0,28.77,28.8,28.64,28.66,46500.0
2012-06-01 13:30:00,28.67,28.67,28.64,28.66,21300.0,28.67,28.67,28.64,28.66,21300.0
2012-06-01 14:00:00,28.66,28.71,28.59,28.67,26900.0,28.66,28.71,28.59,28.67,26900.0
2012-06-01 14:30:00,28.67,28.74,28.66,28.66,26400.0,28.67,28.74,28.66,28.66,26400.0
2012-06-01 15:00:00,28.67,28.72,28.62,28.63,55900.0,28.67,28.72,28.62,28.63,55900.0
2012-06-01 15:30:00,28.64,28.67,28.58,28.64,104400.0,28.64,28.67,28.58,28.64,104400.0
2012-06-04 09:30:00,28.63,28.74,28.52,28.52,37500.0,28.63,28.74,28.52,28.52,37500.0
2012-06-04 10:00:00,28.5,28.6,28.36,28.55,48800.0,28.5,28.6,28.36,28.55,48800.0
2012-06-04 10:30:00,28.53,28.53,28.45,28.49,26300.0,28.53,28.53,28.45,28.49,26300.0
2012-06-04 11:00:00,28.47,28.49,28.32,28.33,30800.0,28.47,28.49,28.32,28.33,30800.0
2012-06-04 11:30:00,28.33,28.35,28.22,28.23,35400.0,28.33,28.35,28.22,28.23,35400.0
2012-06-04 12:00:00,28.22,28.26,28.16,28.18,17900.0,28.22,28.26,28.16,28.18,17900.0
2012-06-04 12:30:00,28.19,28.29,28.18,28.29,18800.0,28.19,28.29,28.18,28.29,18800.0
2012-06-04 13:00:00,28.29,28.32,28.22,28.24,26700.0,28.29,28.32,28.22,28.24,26700.0
2012-06-04 13:30:00,28.24,28.31,28.21,28.3,40300.0,28.24,28.31,28.21,28.3,40300.0
2012-06-04 14:00:00,28.29,28.32,28.24,28.32,51900.0,28.29,28.32,28.24,28.32,51900.0
2012-06-04 14:30:00,28.31,28.37,28.24,28.24,81400.0,28.31,28.37,28.24,28.24,81400.0
2012-06-04 15:00:00,28.23,28.26,28.16,28.24,90600.0,28.23,28.26,28.16,28.24,90600.0
2012-06-04 15:30:00,28.23,28.38,28.18,28.38,158100.0,28.23,28.38,28.18,28.38,158100.0
2012-06-05 09:30:00,28.18,28.51,28.08,28.5,25300.0,28.18,28.51,28.08,28.5,25300.0
2012-06-05 10:00:00,28.52,28.68,28.52,28.62,37800.0,28.52,28.68,28.52,28.62,37800.0
2012-06-05 10:30:00,28.61,28.61,28.37,28.39,21900.0,28.61,28.61,28.37,28.39,21900.0
2012-06-05 11:00:00,28.39,28.55,28.37,28.49,23000.0,28.39,28.55,28.37,28.49,23000.0
2012-06-05 11:30:00,28.46,28.51,28.37,28.37,46700.0,28.46,28.51,28.37,28.37,46700.0
2012-06-05 12:00:00,28.37,28.5,28.37,28.5,18300.0,28.37,28.5,28.37,28.5,18300.0
2012-06-05 12:30:00,28.51,28.61,28.51,28.57,37900.0,28.51,28.61,28.51,28.57,37900.0
2012-06-05 13:00:00,28.58,28.72,28.58,28.63,60300.0,28.58,28.72,28.58,28.63,60300.0
2012-06-05 13:30:00,28.65,28.74,28.63,28.7,18400.0,28.65,28.74,28.63,28.7,18400.0
2012-06-05 14:00:00,28.7,28.78,28.7,28.77,18900.0,28.7,28.78,28.7,28.77,18900.0
2012-06-05 14:30:00,28.76,28.78,28.71,28.73,19400.0,28.76,28.78,28.71,28.73,19400.0
2012-06-05 15:00:00,28.75,28.79,28.7,28.72,28300.0,28.75,28.79,28.7,28.72,28300.0
2012-06-05 15:30:00,28.73,28.82,28.73,28.81,87100.0,28.73,28.82,28.73,28.81,87100.0
2012-06-06 09:30:00,28.92,29.17,28.91,29.15,39000.0,28.92,29.17,28.91,29.15,39000.0
2012-06-06 10:00:00,29.17,29.2,29.05,29.09,40300.0,29.17,29.2,29.05,29.09,40300.0
2012-06-06 10:30:00,29.08,29.21,29.08,29.2,16800.0,29.08,29.21,29.08,29.2,16800.0
2012-06-06 11:00:00,29.21,29.27,29.15,29.27,19600.0,29.21,29.27,29.15,29.27,19600.0
2012-06-06 11:30:00,29.25,29.33,29.25,29.29,20800.0,29.25,29.33,29.25,29.29,20800.0
2012-06-06 12:00:00,29.31,29.33,29.27,29.29,20200.0,29.31,29.33,29.27,29.29,20200.0
2012-06-06 12:30:00,29.29,29.3,29.24,29.25,18400.0,29.29,29.3,29.24,29.25,18400.0
2012-06-06 13:00:00,29.24,29.26,29.21,29.25,30000.0,29.24,29.26,29.21,29.25,30000.0
2012-06-06 13:30:00,29.25,29.26,29.2,29.22,39200.0,29.25,29.26,29.2,29.22,39200.0
2012-06-06 14:00:00,29.21,29.25,29.17,29.25,19400.0,29.21,29.25,29.17,29.25,19400.0
2012-06-06 14:30:00,29.24,29.3,29.24,29.3,26600.0,29.24,29.3,29.24,29.3,26600.0
2012-06-06 15:00:00,29.3,29.39,29.29,29.31,57200.0,29.3,29.39,29.29,29.31,57200.0
2012-06-06 15:30:00,29.32,29.42,29.31,29.41,99100.0,29.32,29.42,29.31,29.41,99100.0
2012-06-07 09:30:00,29.46,29.47,29.24,29.4,183100.0,29.46,29.47,29.24,29.4,183100.0
2012-06-07 10:00:00,29.38,29.42,29.3,29.38,72800.0,29.38,29.42,29.3,29.38,72800.0
2012-06-07 10:30:00,29.38,29.38,29.15,29.21,58400.0,29.38,29.38,29.15,29.21,58400.0
2012-06-07 11:00:00,29.22,29.27,29.19,29.2,61900.0,29.22,29.27,29.19,29.2,61900.0
2012-06-07 11:30:00,29.21,29.31,29.2,29.27,14600.0,29.21,29.31,29.2,29.27,14600.0
2012-06-07 12:00:00,29.26,29.36,29.22,29.3,21600.0,29.26,29.36,29.22,29.3,21600.0
2012-06-07 12:30:00,29.29,29.36,29.29,29.34,23100.0,29.29,29.36,29.29,29.34,23100.0
2012-06-07 13:00:00,29.33,29.37,29.31,29.34,34800.0,29.33,29.37,29.31,29.34,34800.0
2012-06-07 13:30:00,29.34,29.34,29.21,29.23,36300.0,29.34,29.34,29.21,29.23,36300.0
2012-06-07 14:00:00,29.23,29.3,29.19,29.29,55100.0,29.23,29.3,29.19,29.29,55100.0
2012-06-07 14:30:00,29.29,29.3,29.23,29.26,42000.0,29.29,29.3,29.23,29.26,42000.0
2012-06-07 15:00:00,29.27,29.28,29.18,29.19,59800.0,29.27,29.28,29.18,29.19,59800.0
2012-06-07 15:30:00,29.19,29.2,29.05,29.07,119500.0,29.19,29.2,29.05,29.07,119500.0
2012-06-08 09:30:00,28.88,29.05,28.81,28.97,32800.0,28.88,29.05,28.81,28.97,32800.0
2012-06-08 10:00:00,29.0,29.15,29.0,29.07,30600.0,29.0,29.15,29.0,29.07,30600.0
2012-06-08 10:30:00,29.08,29.26,29.07,29.26,23200.0,29.08,29.26,29.07,29.26,23200.0
2012-06-08 11:00:00,29.26,29.26,29.15,29.22,19100.0,29.26,29.26,29.15,29.22,19100.0
2012-06-08 11:30:00,29.23,29.25,29.2,29.2,19900.0,29.23,29.25,29.2,29.2,19900.0
2012-06-08 12:00:00,29.21,29.25,29.18,29.24,25500.0,29.21,29.25,29.18,29.24,25500.0
2012-06-08 12:30:00,29.23,29.31,29.23,29.27,29900.0,29.23,29.31,29.23,29.27,29900.0
2012-06-08 13:00:00,29.27,29.32,29.27,29.32,39600.0,29.27,29.32,29.27,29.32,39600.0
2012-06-08 13:30:00,29.32,29.39,29.32,29.37,39300.0,29.32,29.39,29.32,29.37,39300.0
2012-06-08 14:00:00,29.37,29.38,29.32,29.36,47600.0,29.37,29.38,29.32,29.36,47600.0
2012-06-08 14:30:00,29.36,29.43,29.36,29.42,62300.0,29.36,29.43,29.36,29.42,62300.0
2012-06-08 15:00:00,29.42,29.46,29.42,29.43,84800.0,29.42,29.46,29.42,29.43,84800.0
2012-06-08 15:30:00,29.43,29.46,29.42,29.46,257600.0,29.43,29.46,29.42,29.46,257600.0
2012-06-11 09:30:00,29.46,29.47,29.34,29.37,118500.0,29.46,29.47,29.34,29.37,118500.0
2012-06-11 10:00:00,29.33,29.41,29.21,29.23,63400.0,29.33,29.41,29.21,29.23,63400.0
2012-06-11 10:30:00,29.24,29.34,29.16,29.18,25400.0,29.24,29.34,29.16,29.18,25400.0
2012-06-11 11:00:00,29.19,29.26,29.14,29.23,16900.0,29.19,29.26,29.14,29.23,16900.0
2012-06-11 11:30:00,29.23,29.27,29.12,29.21,31500.0,29.23,29.27,29.12,29.21,31500.0
2012-06-11 12:00:00,29.21,29.22,29.14,29.17,24900.0,29.21,29.22,29.14,29.17,24900.0
2012-06-11 12:30:00,29.17,29.2,29.16,29.18,17000.0,29.17,29.2,29.16,29.18,17000.0
2012-06-11 13:00:00,29.19,29.27,29.18,29.23,14100.0,29.19,29.27,29.18,29.23,14100.0
2012-06-11 13:30:00,29.24,29.26,29.15,29.17,25700.0,29.24,29.26,29.15,29.17,25700.0
2012-06-11 14:00:00,29.17,29.17,29.08,29.12,26400.0,29.17,29.17,29.08,29.12,26400.0
2012-06-11 14:30:00,29.13,29.17,29.09,29.13,27700.0,29.13,29.17,29.09,29.13,27700.0
2012-06-11 15:00:00,29.13,29.14,28.96,28.99,54800.0,29.13,29.14,28.96,28.99,54800.0
2012-06-11 15:30:00,28.99,29.07,28.87,28.87,103500.0,28.99,29.07,28.87,28.87,103500.0
2012-06-12 09:30:00,28.9,29.13,28.9,29.09,30400.0,28.9,29.13,28.9,29.09,30400.0
2012-06-12 10:00:00,29.07,29.11,28.83,28.91,31100.0,29.07,29.11,28.83,28.91,31100.0
2012-06-12 10:30:00,28.9,28.93,28.8,28.89,24500.0,28.9,28.93,28.8,28.89,24500.0
2012-06-12 11:00:00,28.87,29.12,28.87,29.1,21900.0,28.87,29.12,28.87,29.1,21900.0
2012-06-12 11:30:00,29.09,29.11,28.97,28.98,19400.0,29.09,29.11,28.97,28.98,19400.0
2012-06-12 12:00:00,28.99,29.04,28.92,28.96,21800.0,28.99,29.04,28.92,28.96,21800.0
2012-06-12 12:30:00,28.95,28.98,28.91,28.93,17300.0,28.95,28.98,28.91,28.93,17300.0
2012-06-12 13:00:00,28.94,29.01,28.89,28.97,45200.0,28.94,29.01,28.89,28.97,45200.0
2012-06-12 13:30:00,28.96,29.01,28.89,28.89,21200.0,28.96,29.01,28.89,28.89,21200.0
2012-06-12 14:00:00,28.88,28.93,28.87,28.91,25900.0,28.88,28.93,28.87,28.91,25900.0
2012-06-12 14:30:00,28.9,29.0,28.9,28.92,34700.0,28.9,29.0,28.9,28.92,34700.0
2012-06-12 15:00:00,28.93,28.97,28.91,28.96,36900.0,28.93,28.97,28.91,28.96,36900.0
2012-06-12 15:30:00,28.97,29.06,28.92,29.02,70400.0,28.97,29.06,28.92,29.02,70400.0
2012-06-13 09:30:00,28.83,29.0,28.75,28.76,42100.0,28.83,29.0,28.75,28.76,42100.0
2012-06-13 10:00:00,28.8,29.02,28.8,28.96,51600.0,28.8,29.02,28.8,28.96,51600.0
2012-06-13 10:30:00,28.98,29.16,28.98,29.13,29000.0,28.98,29.16,28.98,29.13,29000.0
2012-06-13 11:00:00,29.13,29.14,29.04,29.07,17700.0,29.13,29.14,29.04,29.07,17700.0
2012-06-13 11:30:00,29.06,29.09,29.0,29.01,15200.0,29.06,29.09,29.0,29.01,15200.0
2012-06-13 12:00:00,29.02,29.03,28.93,28.99,12500.0,29.02,29.03,28.93,28.99,12500.0
2012-06-13 12:30:00,29.0,29.15,29.0,29.14,23700.0,29.0,29.15,29.0,29.14,23700.0
2012-06-13 13:00:00,29.12,29.15,29.09,29.13,19000.0,29.12,29.15,29.09,29.13,19000.0
2012-06-13 13:30:00,29.13,29.14,29.0,29.0,26800.0,29.13,29.14,29.0,29.0,26800.0
2012-06-13 14:00:00,29.01,29.03,28.96,28.99,18000.0,29.01,29.03,28.96,28.99,18000.0
2012-06-13 14:30:00,28.99,28.99,28.85,28.87,26200.0,28.99,28.99,28.85,28.87,26200.0
2012-06-13 15:00:00,28.87,28.88,28.71,28.72,45800.0,28.87,28.88,28.71,28.72,45800.0
2012-06-13 15:30:00,28.72,28.8,28.71,28.78,52000.0,28.72,28.8,28.71,28.78,52000.0
2012-06-14 09:30:00,28.86,28.99,28.63,28.97,48400.0,28.86,28.99,28.63,28.97,48400.0
2012-06-14 10:00:00,28.98,29.06,28.9,29.04,58600.0,28.98,29.06,28.9,29.04,58600.0
2012-06-14 10:30:00,29.03,29.15,28.98,29.11,40700.0,29.03,29.15,28.98,29.11,40700.0
2012-06-14 11:00:00,29.12,29.13,29.04,29.1,42000.0,29.12,29.13,29.04,29.1,42000.0
2012-06-14 11:30:00,29.1,29.1,28.96,28.96,14800.0,29.1,29.1,28.96,28.96,14800.0
2012-06-14 12:00:00,28.97,29.01,28.93,28.95,63100.0,28.97,29.01,28.93,28.95,63100.0
2012-06-14 12:30:00,28.94,28.96,28.91,28.95,10400.0,28.94,28.96,28.91,28.95,10400.0
2012-06-14 13:00:00,28.95,28.98,28.86,28.87,16000.0,28.95,28.98,28.86,28.87,16000.0
2012-06-14 13:30:00,28.87,28.91,28.83,28.88,30900.0,28.87,28.91,28.83,28.88,30900.0
2012-06-14 14:00:00,28.87,28.88,28.71,28.72,26200.0,28.87,28.88,28.71,28.72,26200.0
2012-06-14 14:30:00,28.72,28.72,28.59,28.61,55000.0,28.72,28.72,28.59,28.61,55000.0
2012-06-14 15:00:00,28.6,28.88,28.6,28.72,77900.0,28.6,28.88,28.6,28.72,77900.0
2012-06-14 15:30:00,28.72,28.87,28.72,28.84,113800.0,28.72,28.87,28.72,28.84,113800.0
2012-06-15 09:30:00,28.82,29.0,28.79,28.96,205100.0,28.82,29.0,28.79,28.96,205100.0
2012-06-15 10:00:00,28.96,28.98,28.87,28.92,29400.0,28.96,28.98,28.87,28.92,29400.0
2012-06-15 10:30:00,28.93,28.95,28.79,28.8,34300.0,28.93,28.95,28.79,28.8,34300.0
2012-06-15 11:00:00,28.8,28.88,28.79,28.82,44100.0,28.8,28.88,28.79,28.82,44100.0
2012-06-15 11:30:00,28.83,28.87,28.79,28.79,20300.0,28.83,28.87,28.79,28.79,20300.0
2012-06-15 12:00:00,28.79,28.9,28.79,28.9,15400.0,28.79,28.9,28.79,28.9,15400.0
2012-06-15 12:30:00,28.91,28.92,28.86,28.92,12600.0,28.91,28.92,28.86,28.92,12600.0
2012-06-15 13:00:00,28.91,28.95,28.84,28.87,28500.0,28.91,28.95,28.84,28.87,28500.0
2012-06-15 13:30:00,28.87,28.88,28.83,28.85,23400.0,28.87,28.88,28.83,28.85,23400.0
2012-06-15 14:00:00,28.86,28.88,28.83,28.88,23300.0,28.86,28.88,28.83,28.88,23300.0
2012-06-15 14:30:00,28.88,28.97,28.88,28.96,19600.0,28.88,28.97,28.88,28.96,19600.0
2012-06-15 15:00:00,28.96,29.03,28.96,29.03,36800.0,28.96,29.03,28.96,29.03,36800.0
2012-06-15 15:30:00,29.03,29.08,28.99,29.02,122900.0,29.03,29.08,28.99,29.02,122900.0
2012-06-18 09:30:00,28.65,28.87,28.54,28.85,85800.0,28.65,28.87,28.54,28.85,85800.0
2012-06-18 10:00:00,28.89,29.02,28.87,29.02,38800.0,28.89,29.02,28.87,29.02,38800.0
2012-06-18 10:30:00,29.01,29.07,28.88,28.88,30100.0,29.01,29.07,28.88,28.88,30100.0
2012-06-18 11:00:00,28.9,28.93,28.76,28.78,22900.0,28.9,28.93,28.76,28.78,22900.0
2012-06-18 11:30:00,28.79,28.93,28.79,28.91,15900.0,28.79,28.93,28.79,28.91,15900.0
2012-06-18 12:00:00,28.89,28.91,28.83,28.88,11100.0,28.89,28.91,28.83,28.88,11100.0
2012-06-18 12:30:00,28.89,28.91,28.84,28.85,19000.0,28.89,28.91,28.84,28.85,19000.0
2012-06-18 13:00:00,28.85,28.96,28.84,28.94,23200.0,28.85,28.96,28.84,28.94,23200.0
2012-06-18 13:30:00,28.94,29.03,28.94,29.03,22200.0,28.94,29.03,28.94,29.03,22200.0
2012-06-18 14:00:00,29.04,29.06,29.0,29.01,23200.0,29.04,29.06,29.0,29.01,23200.0
2012-06-18 14:30:00,29.01,29.08,28.99,29.07,61200.0,29.01,29.08,28.99,29.07,61200.0
2012-06-18 15:00:00,29.07,29.1,29.0,29.09,61100.0,29.07,29.1,29.0,29.09,61100.0
2012-06-18 15:30:00,29.09,29.15,29.04,29.11,112000.0,29.09,29.15,29.04,29.11,112000.0
2012-06-19 09:30:00,29.19,29.27,29.1,29.25,57000.0,29.19,29.27,29.1,29.25,57000.0
2012-06-19 10:00:00,29.24,29.32,29.23,29.26,38200.0,29.24,29.32,29.23,29.26,38200.0
2012-06-19 10:30:00,29.26,29.34,29.26,29.32,17200.0,29.26,29.34,29.26,29.32,17200.0
2012-06-19 11:00:00,29.32,29.35,29.26,29.29,30100.0,29.32,29.35,29.26,29.29,30100.0
2012-06-19 11:30:00,29.29,29.33,29.27,29.29,39300.0,29.29,29.33,29.27,29.29,39300.0
2012-06-19 12:00:00,29.28,29.33,29.28,29.31,21000.0,29.28,29.33,29.28,29.31,21000.0
2012-06-19 12:30:00,29.31,29.36,29.3,29.35,25400.0,29.31,29.36,29.3,29.35,25400.0
2012-06-19 13:00:00,29.36,29.39,29.33,29.39,24100.0,29.36,29.39,29.33,29.39,24100.0
2012-06-19 13:30:00,29.39,29.39,29.35,29.38,13300.0,29.39,29.39,29.35,29.38,13300.0
2012-06-19 14:00:00,29.38,29.38,29.33,29.33,17700.0,29.38,29.38,29.33,29.33,17700.0
2012-06-19 14:30:00,29.32,29.32,29.14,29.2,77500.0,29.32,29.32,29.14,29.2,77500.0
2012-06-19 15:00:00,29.2,29.26,29.18,29.23,60200.0,29.2,29.26,29.18,29.23,60200.0
2012-06-19 15:30:00,29.22,29.23,29.13,29.14,123500.0,29.22,29.23,29.13,29.14,123500.0
2012-06-20 09:30:00,29.12,29.19,29.07,29.19,32500.0,29.12,29.19,29.07,29.19,32500.0
2012-06-20 10:00:00,29.18,29.32,29.09,29.32,45100.0,29.18,29.32,29.09,29.32,45100.0
2012-06-20 10:30:00,29.31,29.32,29.25,29.29,31400.0,29.31,29.32,29.25,29.29,31400.0
2012-06-20 11:00:00,29.29,29.38,29.28,29.37,25200.0,29.29,29.38,29.28,29.37,25200.0
2012-06-20 11:30:00,29.37,29.4,29.35,29.37,22000.0,29.37,29.4,29.35,29.37,22000.0
2012-06-20 12:00:00,29.36,29.38,29.26,29.28,29100.0,29.36,29.38,29.26,29.28,29100.0
2012-06-20 12:30:00,29.28,29.4,29.17,29.38,40600.0,29.28,29.4,29.17,29.38,40600.0
2012-06-20 13:00:00,29.38,29.43,29.34,29.36,42000.0,29.38,29.43,29.34,29.36,42000.0
2012-06-20 13:30:00,29.37,29.38,29.28,29.33,27600.0,29.37,29.38,29.28,29.33,27600.0
2012-06-20 14:00:00,29.33,29.38,29.23,29.27,35900.0,29.33,29.38,29.23,29.27,35900.0
2012-06-20 14:30:00,29.28,29.3,29.17,29.2,48500.0,29.28,29.3,29.17,29.2,48500.0
2012-06-20 15:00:00,29.21,29.21,29.12,29.19,37600.0,29.21,29.21,29.12,29.19,37600.0
2012-06-20 15:30:00,29.18,29.28,29.14,29.28,78900.0,29.18,29.28,29.14,29.28,78900.0
2012-06-21 09:30:00,29.33,29.38,29.13,29.18,19900.0,29.33,29.38,29.13,29.18,19900.0
2012-06-21 10:00:00,29.17,29.17,28.97,28.97,19500.0,29.17,29.17,28.97,28.97,19500.0
2012-06-21 10:30:00,28.97,29.12,28.95,29.12,26500.0,28.97,29.12,28.95,29.12,26500.0
2012-06-21 11:00:00,29.12,29.12,28.85,28.87,31900.0,29.12,29.12,28.85,28.87,31900.0
2012-06-21 11:30:00,28.86,28.87,28.77,28.78,20600.0,28.86,28.87,28.77,28.78,20600.0
2012-06-21 12:00:00,28.79,28.82,28.66,28.66,24900.0,28.79,28.82,28.66,28.66,24900.0
2012-06-21 12:30:00,28.65,28.68,28.63,28.68,10400.0,28.65,28.68,28.63,28.68,10400.0
2012-06-21 13:00:00,28.68,28.71,28.64,28.67,10300.0,28.68,28.71,28.64,28.67,10300.0
2012-06-21 13:30:00,28.65,28.67,28.5,28.56,37300.0,28.65,28.67,28.5,28.56,37300.0
2012-06-21 14:00:00,28.57,28.58,28.47,28.52,30900.0,28.57,28.58,28.47,28.52,30900.0
2012-06-21 14:30:00,28.53,28.59,28.51,28.58,19500.0,28.53,28.59,28.51,28.58,19500.0
2012-06-21 15:00:00,28.58,28.58,28.39,28.45,38800.0,28.58,28.58,28.39,28.45,38800.0
2012-06-21 15:30:00,28.46,28.47,28.34,28.41,86000.0,28.46,28.47,28.34,28.41,86000.0
2012-06-22 09:30:00,28.57,28.57,28.34,28.47,39300.0,28.57,28.57,28.34,28.47,39300.0
2012-06-22 10:00:00,28.47,28.58,28.44,28.45,28700.0,28.47,28.58,28.44,28.45,28700.0
2012-06-22 10:30:00,28.45,28.54,28.43,28.54,39700.0,28.45,28.54,28.43,28.54,39700.0
2012-06-22 11:00:00,28.52,28.56,28.43,28.45,31100.0,28.52,28.56,28.43,28.45,31100.0
2012-06-22 11:30:00,28.45,28.46,28.39,28.4,26000.0,28.45,28.46,28.39,28.4,26000.0
2012-06-22 12:00:00,28.4,28.42,28.35,28.39,19700.0,28.4,28.42,28.35,28.39,19700.0
2012-06-22 12:30:00,28.39,28.45,28.39,28.43,12200.0,28.39,28.45,28.39,28.43,12200.0
2012-06-22 13:00:00,28.43,28.46,28.39,28.46,14300.0,28.43,28.46,28.39,28.46,14300.0
2012-06-22 13:30:00,28.44,28.51,28.44,28.5,19600.0,28.44,28.51,28.44,28.5,19600.0
2012-06-22 14:00:00,28.5,28.53,28.49,28.51,17400.0,28.5,28.53,28.49,28.51,17400.0
2012-06-22 14:30:00,28.51,28.59,28.51,28.52,33200.0,28.51,28.59,28.51,28.52,33200.0
2012-06-22 15:00:00,28.53,28.58,28.51,28.52,38900.0,28.53,28.58,28.51,28.52,38900.0
2012-06-22 15:30:00,28.52,28.55,28.51,28.51,81600.0,28.52,28.55,28.51,28.51,81600.0
2012-06-25 09:30:00,28.26,28.26,27.99,28.05,30500.0,28.26,28.26,27.99,28.05,30500.0
2012-06-25 10:00:00,28.06,28.12,27.98,28.01,62100.0,28.06,28.12,27.98,28.01,62100.0
2012-06-25 10:30:00,28.01,28.11,28.01,28.1,19600.0,28.01,28.11,28.01,28.1,19600.0
2012-06-25 11:00:00,28.11,28.11,28.06,28.08,16600.0,28.11,28.11,28.06,28.08,16600.0
2012-06-25 11:30:00,28.08,28.09,28.0,28.01,22900.0,28.08,28.09,28.0,28.01,22900.0
2012-06-25 12:00:00,28.0,28.09,28.0,28.05,7300.0,28.0,28.09,28.0,28.05,7300.0
2012-06-25 12:30:00,28.06,28.06,28.02,28.03,8600.0,28.06,28.06,28.02,28.03,8600.0
2012-06-25 13:00:00,28.02,28.04,27.99,28.04,6100.0,28.02,28.04,27.99,28.04,6100.0
2012-06-25 13:30:00,28.03,28.08,27.98,27.99,13100.0,28.03,28.08,27.98,27.99,13100.0
2012-06-25 14:00:00,28.0,28.01,27.97,27.98,21900.0,28.0,28.01,27.97,27.98,21900.0
2012-06-25 14:30:00,27.95,27.96,27.89,27.91,21500.0,27.95,27.96,27.89,27.91,21500.0
2012-06-25 15:00:00,27.9,28.02,27.88,28.0,66900.0,27.9,28.02,27.88,28.0,66900.0
2012-06-25 15:30:00,27.99,28.04,27.97,28.02,108000.0,27.99,28.04,27.97,28.02,108000.0
2012-06-26 09:30:00,28.12,28.18,27.96,28.08,30900.0,28.12,28.18,27.96,28.08,30900.0
2012-06-26 10:00:00,28.07,28.21,28.0,28.04,32000.0,28.07,28.21,28.0,28.04,32000.0
2012-06-26 10:30:00,28.03,28.1,27.97,27.97,74400.0,28.03,28.1,27.97,27.97,74400.0
2012-06-26 11:00:00,27.98,28.09,27.9,27.91,70500.0,27.98,28.09,27.9,27.91,70500.0
2012-06-26 11:30:00,27.91,27.96,27.88,27.95,41000.0,27.91,27.96,27.88,27.95,41000.0
2012-06-26 12:00:00,27.96,28.02,27.96,27.97,22400.0,27.96,28.02,27.96,27.97,22400.0
2012-06-26 12:30:00,27.97,28.07,27.97,28.05,21500.0,27.97,28.07,27.97,28.05,21500.0
2012-06-26 13:00:00,28.06,28.08,28.04,28.05,8200.0,28.06,28.08,28.04,28.05,8200.0
2012-06-26 13:30:00,28.05,28.06,28.0,28.02,13600.0,28.05,28.06,28.0,28.02,13600.0
2012-06-26 14:00:00,28.03,28.15,28.03,28.13,17300.0,28.03,28.15,28.03,28.13,17300.0
2012-06-26 14:30:00,28.13,28.15,28.07,28.08,46900.0,28.13,28.15,28.07,28.08,46900.0
2012-06-26 15:00:00,28.09,28.15,28.05,28.07,37800.0,28.09,28.15,28.05,28.07,37800.0
2012-06-26 15:30:00,28.07,28.1,28.01,28.04,82300.0,28.07,28.1,28.01,28.04,82300.0
2012-06-27 09:30:00,28.17,28.22,28.03,28.13,24400.0,28.17,28.22,28.03,28.13,24400.0
2012-06-27 10:00:00,28.13,28.29,28.11,28.24,74800.0,28.13,28.29,28.11,28.24,74800.0
2012-06-27 10:30:00,28.23,28.24,28.07,28.13,18900.0,28.23,28.24,28.07,28.13,18900.0
2012-06-27 11:00:00,28.14,28.16,28.05,28.07,24300.0,28.14,28.16,28.05,28.07,24300.0
2012-06-27 11:30:00,28.07,28.15,28.07,28.14,33900.0,28.07,28.15,28.07,28.14,33900.0
2012-06-27 12:00:00,28.13,28.18,28.1,28.14,30900.0,28.13,28.18,28.1,28.14,30900.0
2012-06-27 12:30:00,28.14,28.14,28.05,28.06,19200.0,28.14,28.14,28.05,28.06,19200.0
2012-06-27 13:00:00,28.07,28.08,28.02,28.03,24600.0,28.07,28.08,28.02,28.03,24600.0
2012-06-27 13:30:00,28.02,28.02,27.9,27.91,25900.0,28.02,28.02,27.9,27.91,25900.0
2012-06-27 14:00:00,27.92,27.93,27.85,27.86,25500.0,27.92,27.93,27.85,27.86,25500.0
2012-06-27 14:30:00,27.86,27.92,27.85,27.9,29900.0,27.86,27.92,27.85,27.9,29900.0
2012-06-27 15:00:00,27.9,28.03,27.9,28.0,33500.0,27.9,28.03,27.9,28.0,33500.0
2012-06-27 15:30:00,28.0,28.05,27.99,28.04,80400.0,28.0,28.05,27.99,28.04,80400.0
2012-06-28 09:30:00,27.82,28.1,27.82,28.06,45900.0,27.82,28.1,27.82,28.06,45900.0
2012-06-28 10:00:00,28.05,28.06,27.89,27.89,38300.0,28.05,28.06,27.89,27.89,38300.0
2012-06-28 10:30:00,27.89,27.89,27.74,27.8,70300.0,27.89,27.89,27.74,27.8,70300.0
2012-06-28 11:00:00,27.82,27.91,27.79,27.91,24000.0,27.82,27.91,27.79,27.91,24000.0
2012-06-28 11:30:00,27.91,27.99,27.91,27.98,33100.0,27.91,27.99,27.91,27.98,33100.0
2012-06-28 12:00:00,27.97,27.98,27.95,27.96,56700.0,27.97,27.98,27.95,27.96,56700.0
2012-06-28 12:30:00,27.96,27.99,27.95,27.96,24000.0,27.96,27.99,27.95,27.96,24000.0
2012-06-28 13:00:00,27.96,27.96,27.91,27.91,42400.0,27.96,27.96,27.91,27.91,42400.0
2012-06-28 13:30:00,27.91,27.91,27.87,27.89,31300.0,27.91,27.91,27.87,27.89,31300.0
2012-06-28 14:00:00,27.9,27.9,27.81,27.84,23900.0,27.9,27.9,27.81,27.84,23900.0
2012-06-28 14:30:00,27.84,27.85,27.8,27.83,30300.0,27.84,27.85,27.8,27.83,30300.0
2012-06-28 15:00:00,27.83,27.93,27.83,27.92,73500.0,27.83,27.93,27.83,27.92,73500.0
2012-06-28 15:30:00,27.93,28.39,27.92,28.33,349700.0,27.93,28.39,27.92,28.33,349700.0
2012-06-29 09:30:00,28.75,29.14,28.72,28.99,102700.0,28.75,29.14,28.72,28.99,102700.0
2012-06-29 10:00:00,29.02,29.23,29.0,29.11,67400.0,29.02,29.23,29.0,29.11,67400.0
2012-06-29 10:30:00,29.12,29.16,29.04,29.08,39100.0,29.12,29.16,29.04,29.08,39100.0
2012-06-29 11:00:00,29.1,29.18,29.08,29.17,28900.0,29.1,29.18,29.08,29.17,28900.0
2012-06-29 11:30:00,29.18,29.18,29.06,29.06,42200.0,29.18,29.18,29.06,29.06,42200.0
2012-06-29 12:00:00,29.06,29.08,29.0,29.03,46500.0,29.06,29.08,29.0,29.03,46500.0
2012-06-29 12:30:00,29.03,29.07,29.0,29.07,30600.0,29.03,29.07,29.0,29.07,30600.0
2012-06-29 13:00:00,29.07,29.12,29.06,29.08,28200.0,29.07,29.12,29.06,29.08,28200.0
2012-06-29 13:30:00,29.07,29.22,29.06,29.22,54700.0,29.07,29.22,29.06,29.22,54700.0
2012-06-29 14:00:00,29.22,29.33,29.19,29.33,48000.0,29.22,29.33,29.19,29.33,48000.0
2012-06-29 14:30:00,29.33,29.36,29.3,29.36,44400.0,29.33,29.36,29.3,29.36,44400.0
2012-06-29 15:00:00,29.35,29.35,29.26,29.29,40400.0,29.35,29.35,29.26,29.29,40400.0
2012-06-29 15:30:00,29.29,29.45,29.24,29.43,167200.0,29.29,29.45,29.24,29.43,167200.0
2012-07-02 09:30:00,29.43,29.46,29.36,29.41,68000.0,29.43,29.46,29.36,29.41,68000.0
2012-07-02 10:00:00,29.38,29.56,29.2,29.52,85900.0,29.38,29.56,29.2,29.52,85900.0
2012-07-02 10:30:00,29.53,29.65,29.49,29.57,51100.0,29.53,29.65,29.49,29.57,51100.0
2012-07-02 11:00:00,29.57,29.64,29.45,29.64,40100.0,29.57,29.64,29.45,29.64,40100.0
2012-07-02 11:30:00,29.63,29.65,29.58,29.59,51200.0,29.63,29.65,29.58,29.59,51200.0
2012-07-02 12:00:00,29.59,29.6,29.52,29.56,42500.0,29.59,29.6,29.52,29.56,42500.0
2012-07-02 12:30:00,29.56,29.63,29.56,29.56,26700.0,29.56,29.63,29.56,29.56,26700.0
2012-07-02 13:00:00,29.57,29.58,29.53,29.55,29400.0,29.57,29.58,29.53,29.55,29400.0
2012-07-02 13:30:00,29.55,29.56,29.49,29.5,39100.0,29.55,29.56,29.49,29.5,39100.0
2012-07-02 14:00:00,29.5,29.54,29.47,29.49,37800.0,29.5,29.54,29.47,29.49,37800.0
2012-07-02 14:30:00,29.49,29.51,29.48,29.49,30100.0,29.49,29.51,29.48,29.49,30100.0
2012-07-02 15:00:00,29.49,29.5,29.37,29.37,167700.0,29.49,29.5,29.37,29.37,167700.0
2012-07-02 15:30:00,29.38,29.5,29.37,29.49,110600.0,29.38,29.5,29.37,29.49,110600.0
2012-07-03 09:30:00,29.45,29.65,29.44,29.62,24600.0,29.45,29.65,29.44,29.62,24600.0
2012-07-03 10:00:00,29.63,29.65,29.62,29.65,29700.0,29.63,29.65,29.62,29.65,29700.0
2012-07-03 10:30:00,29.64,29.81,29.64,29.81,68600.0,29.64,29.81,29.64,29.81,68600.0
2012-07-03 11:00:00,29.8,29.91,29.79,29.91,51900.0,29.8,29.91,29.79,29.91,51900.0
2012-07-03 11:30:00,29.91,30.05,29.91,30.04,107700.0,29.91,30.05,29.91,30.04,107700.0
2012-07-03 12:00:00,30.04,30.05,29.92,29.94,63800.0,30.04,30.05,29.92,29.94,63800.0
2012-07-03 12:30:00,29.95,30.06,29.91,30.02,109900.0,29.95,30.06,29.91,30.02,109900.0
2012-07-05 09:30:00,29.68,30.0,29.67,29.99,83800.0,29.68,30.0,29.67,29.99,83800.0
2012-07-05 10:00:00,29.94,30.0,29.85,29.93,76500.0,29.94,30.0,29.85,29.93,76500.0
2012-07-05 10:30:00,29.94,30.15,29.94,30.14,228200.0,29.94,30.15,29.94,30.14,228200.0
2012-07-05 11:00:00,30.13,30.26,30.12,30.21,63500.0,30.13,30.26,30.12,30.21,63500.0
2012-07-05 11:30:00,30.22,30.26,30.16,30.24,48900.0,30.22,30.26,30.16,30.24,48900.0
2012-07-05 12:00:00,30.25,30.28,30.19,30.19,33600.0,30.25,30.28,30.19,30.19,33600.0
2012-07-05 12:30:00,30.19,30.19,30.11,30.13,31800.0,30.19,30.19,30.11,30.13,31800.0
2012-07-05 13:00:00,30.13,30.13,30.06,30.07,36000.0,30.13,30.13,30.06,30.07,36000.0
2012-07-05 13:30:00,30.07,30.09,30.05,30.07,44900.0,30.07,30.09,30.05,30.07,44900.0
2012-07-05 14:00:00,30.07,30.09,30.05,30.05,18700.0,30.07,30.09,30.05,30.05,18700.0
2012-07-05 14:30:00,30.05,30.11,30.04,30.1,56300.0,30.05,30.11,30.04,30.1,56300.0
2012-07-05 15:00:00,30.1,30.18,30.08,30.17,64400.0,30.1,30.18,30.08,30.17,64400.0
2012-07-05 15:30:00,30.16,30.16,30.1,30.12,102700.0,30.16,30.16,30.1,30.12,102700.0
2012-07-06 09:30:00,29.93,29.93,29.62,29.7,50200.0,29.93,29.93,29.62,29.7,50200.0
2012-07-06 10:00:00,29.7,29.73,29.56,29.64,35700.0,29.7,29.73,29.56,29.64,35700.0
2012-07-06 10:30:00,29.63,29.63,29.49,29.53,36500.0,29.63,29.63,29.49,29.53,36500.0
2012-07-06 11:00:00,29.53,29.56,29.47,29.47,26800.0,29.53,29.56,29.47,29.47,26800.0
2012-07-06 11:30:00,29.46,29.64,29.46,29.56,56100.0,29.46,29.64,29.46,29.56,56100.0
2012-07-06 12:00:00,29.57,29.59,29.56,29.58,34300.0,29.57,29.59,29.56,29.58,34300.0
2012-07-06 12:30:00,29.58,29.6,29.55,29.59,247300.0,29.58,29.6,29.55,29.59,247300.0
2012-07-06 13:00:00,29.59,29.65,29.59,29.65,39000.0,29.59,29.65,29.59,29.65,39000.0
2012-07-06 13:30:00,29.65,29.68,29.63,29.63,58800.0,29.65,29.68,29.63,29.63,58800.0
2012-07-06 14:00:00,29.63,29.64,29.56,29.59,43400.0,29.63,29.64,29.56,29.59,43400.0
2012-07-06 14:30:00,29.59,29.7,29.59,29.61,109900.0,29.59,29.7,29.59,29.61,109900.0
2012-07-06 15:00:00,29.62,29.65,29.56,29.62,73200.0,29.62,29.65,29.56,29.62,73200.0
2012-07-06 15:30:00,29.62,29.64,29.55,29.62,155200.0,29.62,29.64,29.55,29.62,155200.0
2012-07-09 09:30:00,29.52,29.66,29.41,29.42,32900.0,29.52,29.66,29.41,29.42,32900.0
2012-07-09 10:00:00,29.41,29.43,29.3,29.39,30800.0,29.41,29.43,29.3,29.39,30800.0
2012-07-09 10:30:00,29.39,29.42,29.29,29.42,33100.0,29.39,29.42,29.29,29.42,33100.0
2012-07-09 11:00:00,29.43,29.45,29.4,29.41,15900.0,29.43,29.45,29.4,29.41,15900.0
2012-07-09 11:30:00,29.4,29.41,29.24,29.24,15200.0,29.4,29.41,29.24,29.24,15200.0
2012-07-09 12:00:00,29.24,29.31,29.23,29.3,16000.0,29.24,29.31,29.23,29.3,16000.0
2012-07-09 12:30:00,29.31,29.33,29.28,29.29,8200.0,29.31,29.33,29.28,29.29,8200.0
2012-07-09 13:00:00,29.29,29.39,29.27,29.37,13700.0,29.29,29.39,29.27,29.37,13700.0
2012-07-09 13:30:00,29.38,29.43,29.38,29.42,8400.0,29.38,29.43,29.38,29.42,8400.0
2012-07-09 14:00:00,29.42,29.42,29.35,29.37,23300.0,29.42,29.42,29.35,29.37,23300.0
2012-07-09 14:30:00,29.36,29.39,29.34,29.39,19300.0,29.36,29.39,29.34,29.39,19300.0
2012-07-09 15:00:00,29.39,29.45,29.38,29.44,42100.0,29.39,29.45,29.38,29.44,42100.0
2012-07-09 15:30:00,29.44,29.48,29.41,29.48,78300.0,29.44,29.48,29.41,29.48,78300.0
2012-07-10 09:30:00,29.7,29.77,29.56,29.61,28900.0,29.7,29.77,29.56,29.61,28900.0
2012-07-10 10:00:00,29.61,29.63,29.44,29.47,23400.0,29.61,29.63,29.44,29.47,23400.0
2012-07-10 10:30:00,29.47,29.49,29.44,29.48,36700.0,29.47,29.49,29.44,29.48,36700.0
2012-07-10 11:00:00,29.48,29.52,29.38,29.5,37300.0,29.48,29.52,29.38,29.5,37300.0
2012-07-10 11:30:00,29.51,29.59,29.5,29.58,25600.0,29.51,29.59,29.5,29.58,25600.0
2012-07-10 12:00:00,29.57,29.63,29.54,29.57,19700.0,29.57,29.63,29.54,29.57,19700.0
2012-07-10 12:30:00,29.55,29.61,29.55,29.6,27100.0,29.55,29.61,29.55,29.6,27100.0
2012-07-10 13:00:00,29.61,29.64,29.57,29.59,35700.0,29.61,29.64,29.57,29.59,35700.0
2012-07-10 13:30:00,29.59,29.64,29.58,29.58,29000.0,29.59,29.64,29.58,29.58,29000.0
2012-07-10 14:00:00,29.59,29.62,29.54,29.6,39800.0,29.59,29.62,29.54,29.6,39800.0
2012-07-10 14:30:00,29.59,29.61,29.49,29.52,100400.0,29.59,29.61,29.49,29.52,100400.0
2012-07-10 15:00:00,29.52,29.57,29.49,29.49,60800.0,29.52,29.57,29.49,29.49,60800.0
2012-07-10 15:30:00,29.49,29.57,29.47,29.57,104800.0,29.49,29.57,29.47,29.57,104800.0
2012-07-11 09:30:00,29.51,29.59,29.5,29.53,26900.0,29.51,29.59,29.5,29.53,26900.0
2012-07-11 10:00:00,29.54,29.63,29.51,29.53,57700.0,29.54,29.63,29.51,29.53,57700.0
2012-07-11 10:30:00,29.51,29.6,29.51,29.56,42800.0,29.51,29.6,29.51,29.56,42800.0
2012-07-11 11:00:00,29.56,29.62,29.48,29.5,15200.0,29.56,29.62,29.48,29.5,15200.0
2012-07-11 11:30:00,29.49,29.54,29.48,29.53,22800.0,29.49,29.54,29.48,29.53,22800.0
2012-07-11 12:00:00,29.54,29.56,29.43,29.45,12800.0,29.54,29.56,29.43,29.45,12800.0
2012-07-11 12:30:00,29.45,29.48,29.39,29.45,18900.0,29.45,29.48,29.39,29.45,18900.0
2012-07-11 13:00:00,29.45,29.47,29.42,29.45,19200.0,29.45,29.47,29.42,29.45,19200.0
2012-07-11 13:30:00,29.45,29.54,29.4,29.52,35100.0,29.45,29.54,29.4,29.52,35100.0
2012-07-11 14:00:00,29.54,29.54,29.37,29.43,52200.0,29.54,29.54,29.37,29.43,52200.0
2012-07-11 14:30:00,29.43,29.43,29.35,29.4,59800.0,29.43,29.43,29.35,29.4,59800.0
2012-07-11 15:00:00,29.39,29.49,29.39,29.43,51900.0,29.39,29.49,29.39,29.43,51900.0
2012-07-11 15:30:00,29.43,29.58,29.41,29.58,90900.0,29.43,29.58,29.41,29.58,90900.0
2012-07-12 09:30:00,29.36,29.44,29.28,29.41,55200.0,29.36,29.44,29.28,29.41,55200.0
2012-07-12 10:00:00,29.4,29.42,29.31,29.36,34300.0,29.4,29.42,29.31,29.36,34300.0
2012-07-12 10:30:00,29.37,29.46,29.34,29.46,67400.0,29.37,29.46,29.34,29.46,67400.0
2012-07-12 11:00:00,29.46,29.51,29.41,29.46,61600.0,29.46,29.51,29.41,29.46,61600.0
2012-07-12 11:30:00,29.45,29.46,29.38,29.39,48600.0,29.45,29.46,29.38,29.39,48600.0
2012-07-12 12:00:00,29.4,29.43,29.37,29.39,37800.0,29.4,29.43,29.37,29.39,37800.0
2012-07-12 12:30:00,29.38,29.45,29.36,29.43,28000.0,29.38,29.45,29.36,29.43,28000.0
2012-07-12 13:00:00,29.44,29.6,29.41,29.54,30200.0,29.44,29.6,29.41,29.54,30200.0
2012-07-12 13:30:00,29.54,29.63,29.52,29.56,25600.0,29.54,29.63,29.52,29.56,25600.0
2012-07-12 14:00:00,29.56,29.61,29.42,29.56,53200.0,29.56,29.61,29.42,29.56,53200.0
2012-07-12 14:30:00,29.58,29.61,29.54,29.58,43500.0,29.58,29.61,29.54,29.58,43500.0
2012-07-12 15:00:00,29.57,29.63,29.52,29.57,61500.0,29.57,29.63,29.52,29.57,61500.0
2012-07-12 15:30:00,29.57,29.7,29.55,29.66,249300.0,29.57,29.7,29.55,29.66,249300.0
2012-07-13 09:30:00,29.63,29.84,29.59,29.79,66200.0,29.63,29.84,29.59,29.79,66200.0
2012-07-13 10:00:00,29.79,29.92,29.79,29.85,53100.0,29.79,29.92,29.79,29.85,53100.0
2012-07-13 10:30:00,29.87,29.97,29.87,29.94,33200.0,29.87,29.97,29.87,29.94,33200.0
2012-07-13 11:00:00,29.95,29.97,29.92,29.95,15800.0,29.95,29.97,29.92,29.95,15800.0
2012-07-13 11:30:00,29.96,30.0,29.96,29.99,19300.0,29.96,30.0,29.96,29.99,19300.0
2012-07-13 12:00:00,29.99,30.03,29.96,29.98,26600.0,29.99,30.03,29.96,29.98,26600.0
2012-07-13 12:30:00,29.99,30.01,29.99,30.01,21800.0,29.99,30.01,29.99,30.01,21800.0
2012-07-13 13:00:00,30.0,30.0,29.91,29.92,28500.0,30.0,30.0,29.91,29.92,28500.0
2012-07-13 13:30:00,29.93,30.01,29.92,30.01,22600.0,29.93,30.01,29.92,30.01,22600.0
2012-07-13 14:00:00,30.01,30.09,30.0,30.08,33600.0,30.01,30.09,30.0,30.08,33600.0
2012-07-13 14:30:00,30.08,30.12,30.07,30.1,44400.0,30.08,30.12,30.07,30.1,44400.0
2012-07-13 15:00:00,30.1,30.19,30.09,30.17,75300.0,30.1,30.19,30.09,30.17,75300.0
2012-07-13 15:30:00,30.17,30.23,30.17,30.2,174400.0,30.17,30.23,30.17,30.2,174400.0
2012-07-16 09:30:00,30.06,30.14,30.0,30.03,54000.0,30.06,30.14,30.0,30.03,54000.0
2012-07-16 10:00:00,30.03,30.15,30.02,30.15,59200.0,30.03,30.15,30.02,30.15,59200.0
2012-07-16 10:30:00,30.15,30.18,30.13,30.15,25200.0,30.15,30.18,30.13,30.15,25200.0
2012-07-16 11:00:00,30.14,30.31,30.1,30.24,51700.0,30.14,30.31,30.1,30.24,51700.0
2012-07-16 11:30:00,30.24,30.24,30.17,30.2,41800.0,30.24,30.24,30.17,30.2,41800.0
2012-07-16 12:00:00,30.2,30.25,30.1,30.13,72800.0,30.2,30.25,30.1,30.13,72800.0
2012-07-16 12:30:00,30.12,30.19,30.07,30.19,76900.0,30.12,30.19,30.07,30.19,76900.0
2012-07-16 13:00:00,30.19,30.25,30.16,30.24,37200.0,30.19,30.25,30.16,30.24,37200.0
2012-07-16 13:30:00,30.23,30.28,30.23,30.25,20700.0,30.23,30.28,30.23,30.25,20700.0
2012-07-16 14:00:00,30.25,30.33,30.23,30.29,47200.0,30.25,30.33,30.23,30.29,47200.0
2012-07-16 14:30:00,30.29,30.3,30.18,30.19,33000.0,30.29,30.3,30.18,30.19,33000.0
2012-07-16 15:00:00,30.19,30.23,30.15,30.2,53100.0,30.19,30.23,30.15,30.2,53100.0
2012-07-16 15:30:00,30.2,30.23,30.11,30.22,113300.0,30.2,30.23,30.11,30.22,113300.0
2012-07-17 09:30:00,30.23,30.41,30.18,30.24,431100.0,30.23,30.41,30.18,30.24,431100.0
2012-07-17 10:00:00,30.23,30.24,30.03,30.1,159700.0,30.23,30.24,30.03,30.1,159700.0
2012-07-17 10:30:00,30.09,30.1,29.88,30.04,103100.0,30.09,30.1,29.88,30.04,103100.0
2012-07-17 11:00:00,30.03,30.17,30.03,30.12,41600.0,30.03,30.17,30.03,30.12,41600.0
2012-07-17 11:30:00,30.12,30.27,30.12,30.25,52600.0,30.12,30.27,30.12,30.25,52600.0
2012-07-17 12:00:00,30.26,30.35,30.26,30.34,69300.0,30.26,30.35,30.26,30.34,69300.0
2012-07-17 12:30:00,30.34,30.36,30.27,30.27,52300.0,30.34,30.36,30.27,30.27,52300.0
2012-07-17 13:00:00,30.26,30.32,30.22,30.29,40000.0,30.26,30.32,30.22,30.29,40000.0
2012-07-17 13:30:00,30.29,30.37,30.29,30.35,42900.0,30.29,30.37,30.29,30.35,42900.0
2012-07-17 14:00:00,30.34,30.4,30.34,30.4,46800.0,30.34,30.4,30.34,30.4,46800.0
2012-07-17 14:30:00,30.41,30.47,30.41,30.45,43500.0,30.41,30.47,30.41,30.45,43500.0
2012-07-17 15:00:00,30.44,30.47,30.37,30.37,70300.0,30.44,30.47,30.37,30.37,70300.0
2012-07-17 15:30:00,30.37,30.41,30.3,30.41,123300.0,30.37,30.41,30.3,30.41,123300.0
2012-07-18 09:30:00,30.3,30.69,30.29,30.66,103600.0,30.3,30.69,30.29,30.66,103600.0
2012-07-18 10:00:00,30.67,30.69,30.56,30.59,24900.0,30.67,30.69,30.56,30.59,24900.0
2012-07-18 10:30:00,30.59,30.7,30.54,30.68,25300.0,30.59,30.7,30.54,30.68,25300.0
2012-07-18 11:00:00,30.68,30.69,30.65,30.67,20700.0,30.68,30.69,30.65,30.67,20700.0
2012-07-18 11:30:00,30.67,30.73,30.67,30.69,18800.0,30.67,30.73,30.67,30.69,18800.0
2012-07-18 12:00:00,30.7,30.81,30.7,30.8,38100.0,30.7,30.81,30.7,30.8,38100.0
2012-07-18 12:30:00,30.8,30.87,30.79,30.85,29500.0,30.8,30.87,30.79,30.85,29500.0
2012-07-18 13:00:00,30.86,30.98,30.85,30.98,65100.0,30.86,30.98,30.85,30.98,65100.0
2012-07-18 13:30:00,30.98,30.99,30.9,30.9,56900.0,30.98,30.99,30.9,30.9,56900.0
2012-07-18 14:00:00,30.91,30.92,30.84,30.84,28500.0,30.91,30.92,30.84,30.84,28500.0
2012-07-18 14:30:00,30.85,30.85,30.73,30.79,35900.0,30.85,30.85,30.73,30.79,35900.0
2012-07-18 15:00:00,30.79,30.84,30.78,30.84,51800.0,30.79,30.84,30.78,30.84,51800.0
2012-07-18 15:30:00,30.85,30.94,30.81,30.92,131700.0,30.85,30.94,30.81,30.92,131700.0
2012-07-19 09:30:00,30.99,31.1,30.92,31.04,94500.0,30.99,31.1,30.92,31.04,94500.0
2012-07-19 10:00:00,31.04,31.04,30.85,30.92,27000.0,31.04,31.04,30.85,30.92,27000.0
2012-07-19 10:30:00,30.91,31.07,30.87,31.03,38200.0,30.91,31.07,30.87,31.03,38200.0
2012-07-19 11:00:00,31.03,31.06,30.9,30.93,29200.0,31.03,31.06,30.9,30.93,29200.0
2012-07-19 11:30:00,30.93,30.97,30.88,30.88,32100.0,30.93,30.97,30.88,30.88,32100.0
2012-07-19 12:00:00,30.88,30.93,30.83,30.91,24100.0,30.88,30.93,30.83,30.91,24100.0
2012-07-19 12:30:00,30.92,30.92,30.75,30.75,32900.0,30.92,30.92,30.75,30.75,32900.0
2012-07-19 13:00:00,30.75,30.91,30.75,30.91,34700.0,30.75,30.91,30.75,30.91,34700.0
2012-07-19 13:30:00,30.91,30.91,30.69,30.72,48200.0,30.91,30.91,30.69,30.72,48200.0
2012-07-19 14:00:00,30.74,30.78,30.73,30.73,28400.0,30.74,30.78,30.73,30.73,28400.0
2012-07-19 14:30:00,30.73,30.85,30.71,30.85,41800.0,30.73,30.85,30.71,30.85,41800.0
2012-07-19 15:00:00,30.85,30.9,30.81,30.83,66200.0,30.85,30.9,30.81,30.83,66200.0
2012-07-19 15:30:00,30.82,30.88,30.82,30.82,90100.0,30.82,30.88,30.82,30.82,90100.0
2012-07-20 09:30:00,30.6,30.73,30.53,30.66,41100.0,30.6,30.73,30.53,30.66,41100.0
2012-07-20 10:00:00,30.66,30.85,30.66,30.77,54100.0,30.66,30.85,30.66,30.77,54100.0
2012-07-20 10:30:00,30.77,30.77,30.73,30.76,44800.0,30.77,30.77,30.73,30.76,44800.0
2012-07-20 11:00:00,30.77,30.83,30.73,30.8,63500.0,30.77,30.83,30.73,30.8,63500.0
2012-07-20 11:30:00,30.81,30.84,30.75,30.83,41400.0,30.81,30.84,30.75,30.83,41400.0
2012-07-20 12:00:00,30.83,30.9,30.82,30.86,36700.0,30.83,30.9,30.82,30.86,36700.0
2012-07-20 12:30:00,30.86,30.9,30.85,30.88,35400.0,30.86,30.9,30.85,30.88,35400.0
2012-07-20 13:00:00,30.89,31.03,30.87,30.9,87300.0,30.89,31.03,30.87,30.9,87300.0
2012-07-20 13:30:00,30.91,30.93,30.84,30.88,29800.0,30.91,30.93,30.84,30.88,29800.0
2012-07-20 14:00:00,30.87,30.89,30.82,30.83,36100.0,30.87,30.89,30.82,30.83,36100.0
2012-07-20 14:30:00,30.83,30.84,30.78,30.81,31200.0,30.83,30.84,30.78,30.81,31200.0
2012-07-20 15:00:00,30.8,30.81,30.76,30.76,36000.0,30.8,30.81,30.76,30.76,36000.0
2012-07-20 15:30:00,30.76,30.8,30.68,30.71,157300.0,30.76,30.8,30.68,30.71,157300.0
2012-07-23 09:30:00,30.38,30.38,30.0,30.18,39300.0,30.38,30.38,30.0,30.18,39300.0
2012-07-23 10:00:00,30.17,30.22,30.14,30.2,40100.0,30.17,30.22,30.14,30.2,40100.0
2012-07-23 10:30:00,30.19,30.21,30.11,30.18,103300.0,30.19,30.21,30.11,30.18,103300.0
2012-07-23 11:00:00,30.19,30.24,30.16,30.23,36100.0,30.19,30.24,30.16,30.23,36100.0
2012-07-23 11:30:00,30.23,30.25,30.13,30.17,11000.0,30.23,30.25,30.13,30.17,11000.0
2012-07-23 12:00:00,30.18,30.2,30.09,30.09,14400.0,30.18,30.2,30.09,30.09,14400.0
2012-07-23 12:30:00,30.08,30.13,30.04,30.09,31800.0,30.08,30.13,30.04,30.09,31800.0
2012-07-23 13:00:00,30.08,30.17,30.03,30.16,18600.0,30.08,30.17,30.03,30.16,18600.0
2012-07-23 13:30:00,30.16,30.18,30.14,30.17,12100.0,30.16,30.18,30.14,30.17,12100.0
2012-07-23 14:00:00,30.18,30.2,30.07,30.07,23400.0,30.18,30.2,30.07,30.07,23400.0
2012-07-23 14:30:00,30.07,30.07,29.97,30.04,61200.0,30.07,30.07,29.97,30.04,61200.0
2012-07-23 15:00:00,30.03,30.15,29.99,30.14,50100.0,30.03,30.15,29.99,30.14,50100.0
2012-07-23 15:30:00,30.14,30.14,30.04,30.04,106700.0,30.14,30.14,30.04,30.04,106700.0
2012-07-24 09:30:00,30.16,30.19,29.8,29.89,24100.0,30.16,30.19,29.8,29.89,24100.0
2012-07-24 10:00:00,29.88,29.89,29.76,29.82,24700.0,29.88,29.89,29.76,29.82,24700.0
2012-07-24 10:30:00,29.82,29.99,29.82,29.98,34100.0,29.82,29.99,29.82,29.98,34100.0
2012-07-24 11:00:00,29.98,30.05,29.95,30.02,24200.0,29.98,30.05,29.95,30.02,24200.0
2012-07-24 11:30:00,30.02,30.02,29.87,29.88,33300.0,30.02,30.02,29.87,29.88,33300.0
2012-07-24 12:00:00,29.88,29.88,29.68,29.71,144500.0,29.88,29.88,29.68,29.71,144500.0
2012-07-24 12:30:00,29.71,29.8,29.71,29.78,13800.0,29.71,29.8,29.71,29.78,13800.0
2012-07-24 13:00:00,29.78,29.79,29.72,29.73,16700.0,29.78,29.79,29.72,29.73,16700.0
2012-07-24 13:30:00,29.73,29.76,29.69,29.74,19500.0,29.73,29.76,29.69,29.74,19500.0
2012-07-24 14:00:00,29.74,29.74,29.59,29.6,26100.0,29.74,29.74,29.59,29.6,26100.0
2012-07-24 14:30:00,29.58,29.6,29.49,29.54,31300.0,29.58,29.6,29.49,29.54,31300.0
2012-07-24 15:00:00,29.55,29.56,29.46,29.56,37900.0,29.55,29.56,29.46,29.56,37900.0
2012-07-24 15:30:00,29.58,29.63,29.49,29.6,103900.0,29.58,29.63,29.49,29.6,103900.0
2012-07-25 09:30:00,29.68,29.85,29.53,29.71,39000.0,29.68,29.85,29.53,29.71,39000.0
2012-07-25 10:00:00,29.69,29.69,29.53,29.59,41400.0,29.69,29.69,29.53,29.59,41400.0
2012-07-25 10:30:00,29.58,29.67,29.5,29.5,39800.0,29.58,29.67,29.5,29.5,39800.0
2012-07-25 11:00:00,29.52,29.78,29.5,29.75,183600.0,29.52,29.78,29.5,29.75,183600.0
2012-07-25 11:30:00,29.74,29.87,29.74,29.87,18200.0,29.74,29.87,29.74,29.87,18200.0
2012-07-25 12:00:00,29.86,29.9,29.86,29.86,10500.0,29.86,29.9,29.86,29.86,10500.0
2012-07-25 12:30:00,29.87,29.92,29.86,29.87,9100.0,29.87,29.92,29.86,29.87,9100.0
2012-07-25 13:00:00,29.88,29.94,29.88,29.91,14400.0,29.88,29.94,29.88,29.91,14400.0
2012-07-25 13:30:00,29.9,29.96,29.83,29.87,18000.0,29.9,29.96,29.83,29.87,18000.0
2012-07-25 14:00:00,29.87,29.94,29.84,29.92,50300.0,29.87,29.94,29.84,29.92,50300.0
2012-07-25 14:30:00,29.92,29.95,29.89,29.9,15300.0,29.92,29.95,29.89,29.9,15300.0
2012-07-25 15:00:00,29.9,29.91,29.79,29.84,37900.0,29.9,29.91,29.79,29.84,37900.0
2012-07-25 15:30:00,29.84,29.87,29.75,29.85,95600.0,29.84,29.87,29.75,29.85,95600.0
2012-07-26 09:30:00,30.28,30.58,30.28,30.49,50900.0,30.28,30.58,30.28,30.49,50900.0
2012-07-26 10:00:00,30.48,30.53,30.4,30.47,93800.0,30.48,30.53,30.4,30.47,93800.0
2012-07-26 10:30:00,30.48,30.5,30.36,30.4,55000.0,30.48,30.5,30.36,30.4,55000.0
2012-07-26 11:00:00,30.39,30.49,30.35,30.48,62400.0,30.39,30.49,30.35,30.48,62400.0
2012-07-26 11:30:00,30.5,30.5,30.41,30.46,85000.0,30.5,30.5,30.41,30.46,85000.0
2012-07-26 12:00:00,30.46,30.49,30.42,30.46,74900.0,30.46,30.49,30.42,30.46,74900.0
2012-07-26 12:30:00,30.46,30.46,30.29,30.3,48700.0,30.46,30.46,30.29,30.3,48700.0
2012-07-26 13:00:00,30.31,30.44,30.29,30.44,80300.0,30.31,30.44,30.29,30.44,80300.0
2012-07-26 13:30:00,30.45,30.5,30.42,30.48,27900.0,30.45,30.5,30.42,30.48,27900.0
2012-07-26 14:00:00,30.48,30.5,30.45,30.48,15400.0,30.48,30.5,30.45,30.48,15400.0
2012-07-26 14:30:00,30.48,30.63,30.48,30.58,32800.0,30.48,30.63,30.48,30.58,32800.0
2012-07-26 15:00:00,30.57,30.67,30.54,30.66,49300.0,30.57,30.67,30.54,30.66,49300.0
2012-07-26 15:30:00,30.65,30.79,30.65,30.77,153100.0,30.65,30.79,30.65,30.77,153100.0
2012-07-27 09:30:00,30.96,30.96,30.66,30.83,35500.0,30.96,30.96,30.66,30.83,35500.0
2012-07-27 10:00:00,30.83,30.96,30.83,30.94,76200.0,30.83,30.96,30.83,30.94,76200.0
2012-07-27 10:30:00,30.94,31.0,30.9,31.0,69100.0,30.94,31.0,30.9,31.0,69100.0
2012-07-27 11:00:00,31.0,31.03,30.89,30.91,50900.0,31.0,31.03,30.89,30.91,50900.0
2012-07-27 11:30:00,30.9,31.0,30.9,31.0,44900.0,30.9,31.0,30.9,31.0,44900.0
2012-07-27 12:00:00,30.99,31.0,30.96,31.0,32000.0,30.99,31.0,30.96,31.0,32000.0
2012-07-27 12:30:00,31.0,31.05,30.97,30.97,52200.0,31.0,31.05,30.97,30.97,52200.0
2012-07-27 13:00:00,30.97,31.05,30.94,31.05,48700.0,30.97,31.05,30.94,31.05,48700.0
2012-07-27 13:30:00,31.05,31.1,31.0,31.06,65300.0,31.05,31.1,31.0,31.06,65300.0
2012-07-27 14:00:00,31.05,31.06,30.98,31.0,38900.0,31.05,31.06,30.98,31.0,38900.0
2012-07-27 14:30:00,31.0,31.06,30.99,31.06,46200.0,31.0,31.06,30.99,31.06,46200.0
2012-07-27 15:00:00,31.06,31.1,31.03,31.1,78800.0,31.06,31.1,31.03,31.1,78800.0
2012-07-27 15:30:00,31.1,31.1,31.01,31.06,146600.0,31.1,31.1,31.01,31.06,146600.0
2012-07-30 09:30:00,31.0,31.1,30.97,31.04,52200.0,31.0,31.1,30.97,31.04,52200.0
2012-07-30 10:00:00,31.05,31.09,30.94,31.0,19600.0,31.05,31.09,30.94,31.0,19600.0
2012-07-30 10:30:00,31.01,31.01,30.88,30.9,20000.0,31.01,31.01,30.88,30.9,20000.0
2012-07-30 11:00:00,30.91,31.0,30.87,30.93,21400.0,30.91,31.0,30.87,30.93,21400.0
2012-07-30 11:30:00,30.93,30.94,30.83,30.85,28600.0,30.93,30.94,30.83,30.85,28600.0
2012-07-30 12:00:00,30.84,30.84,30.74,30.75,17700.0,30.84,30.84,30.74,30.75,17700.0
2012-07-30 12:30:00,30.74,30.8,30.71,30.74,20200.0,30.74,30.8,30.71,30.74,20200.0
2012-07-30 13:00:00,30.72,30.78,30.7,30.74,9100.0,30.72,30.78,30.7,30.74,9100.0
2012-07-30 13:30:00,30.72,30.77,30.64,30.69,10500.0,30.72,30.77,30.64,30.69,10500.0
2012-07-30 14:00:00,30.64,30.71,30.63,30.71,26600.0,30.64,30.71,30.63,30.71,26600.0
2012-07-30 14:30:00,30.71,30.74,30.68,30.71,30200.0,30.71,30.74,30.68,30.71,30200.0
2012-07-30 15:00:00,30.7,30.72,30.63,30.71,37700.0,30.7,30.72,30.63,30.71,37700.0
2012-07-30 15:30:00,30.72,30.75,30.66,30.71,84600.0,30.72,30.75,30.66,30.71,84600.0
2012-07-31 09:30:00,30.71,30.86,30.6,30.69,17300.0,30.71,30.86,30.6,30.69,17300.0
2012-07-31 10:00:00,30.73,30.77,30.56,30.75,25500.0,30.73,30.77,30.56,30.75,25500.0
2012-07-31 10:30:00,30.74,30.78,30.62,30.62,27800.0,30.74,30.78,30.62,30.62,27800.0
2012-07-31 11:00:00,30.64,30.71,30.54,30.69,25100.0,30.64,30.71,30.54,30.69,25100.0
2012-07-31 11:30:00,30.69,30.69,30.57,30.59,17000.0,30.69,30.69,30.57,30.59,17000.0
2012-07-31 12:00:00,30.58,30.6,30.44,30.6,19300.0,30.58,30.6,30.44,30.6,19300.0
2012-07-31 12:30:00,30.59,30.61,30.47,30.47,75000.0,30.59,30.61,30.47,30.47,75000.0
2012-07-31 13:00:00,30.46,30.58,30.45,30.58,13100.0,30.46,30.58,30.45,30.58,13100.0
2012-07-31 13:30:00,30.58,30.58,30.47,30.55,13500.0,30.58,30.58,30.47,30.55,13500.0
2012-07-31 14:00:00,30.54,30.61,30.54,30.6,31300.0,30.54,30.61,30.54,30.6,31300.0
2012-07-31 14:30:00,30.6,30.61,30.53,30.54,34900.0,30.6,30.61,30.53,30.54,34900.0
2012-07-31 15:00:00,30.53,30.53,30.45,30.46,32000.0,30.53,30.53,30.45,30.46,32000.0
2012-07-31 15:30:00,30.46,30.47,30.27,30.3,143000.0,30.46,30.47,30.27,30.3,143000.0
2012-08-01 09:30:00,30.36,30.45,30.12,30.35,20500.0,30.36,30.45,30.12,30.35,20500.0
2012-08-01 10:00:00,30.35,30.46,30.3,30.37,18000.0,30.35,30.46,30.3,30.37,18000.0
2012-08-01 10:30:00,30.37,30.44,30.34,30.36,15700.0,30.37,30.44,30.34,30.36,15700.0
2012-08-01 11:00:00,30.37,30.38,30.2,30.28,22800.0,30.37,30.38,30.2,30.28,22800.0
2012-08-01 11:30:00,30.28,30.29,30.22,30.24,13900.0,30.28,30.29,30.22,30.24,13900.0
2012-08-01 12:00:00,30.23,30.32,30.23,30.3,10100.0,30.23,30.32,30.23,30.3,10100.0
2012-08-01 12:30:00,30.31,30.33,30.29,30.33,11300.0,30.31,30.33,30.29,30.33,11300.0
2012-08-01 13:00:00,30.32,30.33,30.21,30.23,15600.0,30.32,30.33,30.21,30.23,15600.0
2012-08-01 13:30:00,30.22,30.32,30.19,30.3,41500.0,30.22,30.32,30.19,30.3,41500.0
2012-08-01 14:00:00,30.29,30.3,30.11,30.22,106000.0,30.29,30.3,30.11,30.22,106000.0
2012-08-01 14:30:00,30.22,30.23,30.12,30.13,29200.0,30.22,30.23,30.12,30.13,29200.0
2012-08-01 15:00:00,30.14,30.32,30.12,30.32,34800.0,30.14,30.32,30.12,30.32,34800.0
2012-08-01 15:30:00,30.31,30.31,30.05,30.11,66900.0,30.31,30.31,30.05,30.11,66900.0
2012-08-02 09:30:00,29.93,30.16,29.76,30.11,40000.0,29.93,30.16,29.76,30.11,40000.0
2012-08-02 10:00:00,30.1,30.28,30.02,30.27,27000.0,30.1,30.28,30.02,30.27,27000.0
2012-08-02 10:30:00,30.3,30.32,30.06,30.11,41800.0,30.3,30.32,30.06,30.11,41800.0
2012-08-02 11:00:00,30.13,30.19,30.05,30.12,37200.0,30.13,30.19,30.05,30.12,37200.0
2012-08-02 11:30:00,30.13,30.14,30.0,30.07,16600.0,30.13,30.14,30.0,30.07,16600.0
2012-08-02 12:00:00,30.07,30.13,30.03,30.04,14600.0,30.07,30.13,30.03,30.04,14600.0
2012-08-02 12:30:00,30.04,30.04,29.79,29.9,44500.0,30.04,30.04,29.79,29.9,44500.0
2012-08-02 13:00:00,29.91,29.92,29.83,29.84,30800.0,29.91,29.92,29.83,29.84,30800.0
2012-08-02 13:30:00,29.85,29.98,29.83,29.89,32700.0,29.85,29.98,29.83,29.89,32700.0
2012-08-02 14:00:00,29.88,29.95,29.84,29.93,18800.0,29.88,29.95,29.84,29.93,18800.0
2012-08-02 14:30:00,29.91,30.05,29.91,30.04,20800.0,29.91,30.05,29.91,30.04,20800.0
2012-08-02 15:00:00,30.05,30.08,29.97,30.0,37400.0,30.05,30.08,29.97,30.0,37400.0
2012-08-02 15:30:00,30.01,30.15,30.01,30.1,81500.0,30.01,30.15,30.01,30.1,81500.0
2012-08-03 09:30:00,30.56,30.57,29.92,30.45,57000.0,30.56,30.57,29.92,30.45,57000.0
2012-08-03 10:00:00,30.45,30.54,30.37,30.4,58700.0,30.45,30.54,30.37,30.4,58700.0
2012-08-03 10:30:00,30.4,30.52,30.4,30.5,45500.0,30.4,30.52,30.4,30.5,45500.0
2012-08-03 11:00:00,30.51,30.54,30.48,30.52,19900.0,30.51,30.54,30.48,30.52,19900.0
2012-08-03 11:30:00,30.51,30.54,30.5,30.54,18000.0,30.51,30.54,30.5,30.54,18000.0
2012-08-03 12:00:00,30.54,30.6,30.48,30.6,13300.0,30.54,30.6,30.48,30.6,13300.0
2012-08-03 12:30:00,30.6,30.64,30.59,30.6,11400.0,30.6,30.64,30.59,30.6,11400.0
2012-08-03 13:00:00,30.6,30.65,30.59,30.59,9100.0,30.6,30.65,30.59,30.59,9100.0
2012-08-03 13:30:00,30.6,30.62,30.55,30.55,24300.0,30.6,30.62,30.55,30.55,24300.0
2012-08-03 14:00:00,30.55,30.56,30.51,30.53,19400.0,30.55,30.56,30.51,30.53,19400.0
2012-08-03 14:30:00,30.54,30.56,30.52,30.54,34700.0,30.54,30.56,30.52,30.54,34700.0
2012-08-03 15:00:00,30.54,30.56,30.48,30.5,34700.0,30.54,30.56,30.48,30.5,34700.0
2012-08-03 15:30:00,30.51,30.59,30.48,30.53,41700.0,30.51,30.59,30.48,30.53,41700.0
2012-08-06 09:30:00,30.65,30.89,30.59,30.76,15000.0,30.65,30.89,30.59,30.76,15000.0
2012-08-06 10:00:00,30.76,30.87,30.76,30.81,41900.0,30.76,30.87,30.76,30.81,41900.0
2012-08-06 10:30:00,30.82,30.86,30.72,30.8,79400.0,30.82,30.86,30.72,30.8,79400.0
2012-08-06 11:00:00,30.8,30.87,30.72,30.85,42100.0,30.8,30.87,30.72,30.85,42100.0
2012-08-06 11:30:00,30.84,30.93,30.83,30.9,11000.0,30.84,30.93,30.83,30.9,11000.0
2012-08-06 12:00:00,30.88,30.88,30.8,30.83,16300.0,30.88,30.88,30.8,30.83,16300.0
2012-08-06 12:30:00,30.84,30.94,30.83,30.93,19100.0,30.84,30.94,30.83,30.93,19100.0
2012-08-06 13:00:00,30.93,30.93,30.75,30.78,31500.0,30.93,30.93,30.75,30.78,31500.0
2012-08-06 13:30:00,30.77,30.78,30.73,30.77,28700.0,30.77,30.78,30.73,30.77,28700.0
2012-08-06 14:00:00,30.77,30.78,30.76,30.78,12400.0,30.77,30.78,30.76,30.78,12400.0
2012-08-06 14:30:00,30.78,30.78,30.68,30.68,32100.0,30.78,30.78,30.68,30.68,32100.0
2012-08-06 15:00:00,30.69,30.74,30.67,30.67,44500.0,30.69,30.74,30.67,30.67,44500.0
2012-08-06 15:30:00,30.68,30.69,30.61,30.64,114300.0,30.68,30.69,30.61,30.64,114300.0
2012-08-07 09:30:00,30.86,31.0,30.86,30.91,37000.0,30.86,31.0,30.86,30.91,37000.0
2012-08-07 10:00:00,30.92,30.98,30.82,30.9,19600.0,30.92,30.98,30.82,30.9,19600.0
2012-08-07 10:30:00,30.9,30.91,30.77,30.83,29300.0,30.9,30.91,30.77,30.83,29300.0
2012-08-07 11:00:00,30.83,30.9,30.79,30.86,11100.0,30.83,30.9,30.79,30.86,11100.0
2012-08-07 11:30:00,30.86,30.97,30.86,30.97,15700.0,30.86,30.97,30.86,30.97,15700.0
2012-08-07 12:00:00,30.98,31.0,30.94,30.99,24700.0,30.98,31.0,30.94,30.99,24700.0
2012-08-07 12:30:00,30.99,31.0,30.9,30.91,20300.0,30.99,31.0,30.9,30.91,20300.0
2012-08-07 13:00:00,30.91,30.91,30.78,30.8,30800.0,30.91,30.91,30.78,30.8,30800.0
2012-08-07 13:30:00,30.8,30.81,30.78,30.8,11000.0,30.8,30.81,30.78,30.8,11000.0
2012-08-07 14:00:00,30.79,30.85,30.78,30.84,14800.0,30.79,30.85,30.78,30.84,14800.0
2012-08-07 14:30:00,30.84,30.87,30.83,30.84,16300.0,30.84,30.87,30.83,30.84,16300.0
2012-08-07 15:00:00,30.84,30.88,30.82,30.87,36900.0,30.84,30.88,30.82,30.87,36900.0
2012-08-07 15:30:00,30.88,30.9,30.82,30.84,108500.0,30.88,30.9,30.82,30.84,108500.0
2012-08-08 09:30:00,30.85,30.91,30.71,30.85,25400.0,30.85,30.91,30.71,30.85,25400.0
2012-08-08 10:00:00,30.84,30.92,30.82,30.82,44600.0,30.84,30.92,30.82,30.82,44600.0
2012-08-08 10:30:00,30.83,30.87,30.8,30.81,20200.0,30.83,30.87,30.8,30.81,20200.0
2012-08-08 11:00:00,30.83,30.92,30.81,30.85,31400.0,30.83,30.92,30.81,30.85,31400.0
2012-08-08 11:30:00,30.86,30.87,30.8,30.84,59200.0,30.86,30.87,30.8,30.84,59200.0
2012-08-08 12:00:00,30.84,30.88,30.8,30.8,30400.0,30.84,30.88,30.8,30.8,30400.0
2012-08-08 12:30:00,30.81,30.81,30.71,30.73,25300.0,30.81,30.81,30.71,30.73,25300.0
2012-08-08 13:00:00,30.73,30.79,30.72,30.73,12600.0,30.73,30.79,30.72,30.73,12600.0
2012-08-08 13:30:00,30.72,30.77,30.69,30.77,17100.0,30.72,30.77,30.69,30.77,17100.0
2012-08-08 14:00:00,30.76,30.85,30.75,30.82,23600.0,30.76,30.85,30.75,30.82,23600.0
2012-08-08 14:30:00,30.82,30.86,30.8,30.86,51800.0,30.82,30.86,30.8,30.86,51800.0
2012-08-08 15:00:00,30.85,30.87,30.78,30.78,87300.0,30.85,30.87,30.78,30.78,87300.0
2012-08-08 15:30:00,30.79,30.81,30.76,30.8,79700.0,30.79,30.81,30.76,30.8,79700.0
2012-08-09 09:30:00,30.8,30.9,30.78,30.83,17600.0,30.8,30.9,30.78,30.83,17600.0
2012-08-09 10:00:00,30.8,30.83,30.76,30.78,22700.0,30.8,30.83,30.76,30.78,22700.0
2012-08-09 10:30:00,30.76,30.81,30.76,30.79,7600.0,30.76,30.81,30.76,30.79,7600.0
2012-08-09 11:00:00,30.78,30.81,30.66,30.79,27200.0,30.78,30.81,30.66,30.79,27200.0
2012-08-09 11:30:00,30.8,30.81,30.62,30.66,7600.0,30.8,30.81,30.62,30.66,7600.0
2012-08-09 12:00:00,30.65,30.67,30.61,30.67,6400.0,30.65,30.67,30.61,30.67,6400.0
2012-08-09 12:30:00,30.68,30.69,30.62,30.69,16100.0,30.68,30.69,30.62,30.69,16100.0
2012-08-09 13:00:00,30.68,30.75,30.68,30.73,23100.0,30.68,30.75,30.68,30.73,23100.0
2012-08-09 13:30:00,30.74,30.75,30.69,30.74,20100.0,30.74,30.75,30.69,30.74,20100.0
2012-08-09 14:00:00,30.76,30.78,30.73,30.78,11600.0,30.76,30.78,30.73,30.78,11600.0
2012-08-09 14:30:00,30.78,30.81,30.78,30.8,25800.0,30.78,30.81,30.78,30.8,25800.0
2012-08-09 15:00:00,30.8,30.82,30.76,30.81,31900.0,30.8,30.82,30.76,30.81,31900.0
2012-08-09 15:30:00,30.81,30.83,30.77,30.78,63800.0,30.81,30.83,30.77,30.78,63800.0
2012-08-10 09:30:00,30.74,30.77,30.56,30.63,8900.0,30.74,30.77,30.56,30.63,8900.0
2012-08-10 10:00:00,30.64,30.74,30.59,30.73,15100.0,30.64,30.74,30.59,30.73,15100.0
2012-08-10 10:30:00,30.73,30.76,30.67,30.67,11400.0,30.73,30.76,30.67,30.67,11400.0
2012-08-10 11:00:00,30.68,30.69,30.59,30.65,10600.0,30.68,30.69,30.59,30.65,10600.0
2012-08-10 11:30:00,30.68,30.68,30.64,30.67,5600.0,30.68,30.68,30.64,30.67,5600.0
2012-08-10 12:00:00,30.66,30.66,30.62,30.65,4200.0,30.66,30.66,30.62,30.65,4200.0
2012-08-10 12:30:00,30.63,30.66,30.61,30.63,7200.0,30.63,30.66,30.61,30.63,7200.0
2012-08-10 13:00:00,30.65,30.67,30.62,30.66,6400.0,30.65,30.67,30.62,30.66,6400.0
2012-08-10 13:30:00,30.67,30.71,30.66,30.71,10500.0,30.67,30.71,30.66,30.71,10500.0
2012-08-10 14:00:00,30.71,30.72,30.69,30.69,19600.0,30.71,30.72,30.69,30.69,19600.0
2012-08-10 14:30:00,30.7,30.71,30.67,30.67,13200.0,30.7,30.71,30.67,30.67,13200.0
2012-08-10 15:00:00,30.68,30.73,30.66,30.72,14500.0,30.68,30.73,30.66,30.72,14500.0
2012-08-10 15:30:00,30.73,30.79,30.72,30.74,46200.0,30.73,30.79,30.72,30.74,46200.0
2012-08-13 09:30:00,30.77,30.87,30.62,30.62,12800.0,30.77,30.87,30.62,30.62,12800.0
2012-08-13 10:00:00,30.63,30.64,30.51,30.53,13900.0,30.63,30.64,30.51,30.53,13900.0
2012-08-13 10:30:00,30.53,30.56,30.46,30.48,17800.0,30.53,30.56,30.46,30.48,17800.0
2012-08-13 11:00:00,30.47,30.5,30.41,30.48,18600.0,30.47,30.5,30.41,30.48,18600.0
2012-08-13 11:30:00,30.48,30.52,30.45,30.46,16200.0,30.48,30.52,30.45,30.46,16200.0
2012-08-13 12:00:00,30.47,30.49,30.4,30.48,21800.0,30.47,30.49,30.4,30.48,21800.0
2012-08-13 12:30:00,30.47,30.53,30.47,30.51,15100.0,30.47,30.53,30.47,30.51,15100.0
2012-08-13 13:00:00,30.52,30.53,30.47,30.52,14200.0,30.52,30.53,30.47,30.52,14200.0
2012-08-13 13:30:00,30.52,30.59,30.51,30.56,27800.0,30.52,30.59,30.51,30.56,27800.0
2012-08-13 14:00:00,30.55,30.56,30.51,30.55,16500.0,30.55,30.56,30.51,30.55,16500.0
2012-08-13 14:30:00,30.55,30.62,30.55,30.6,13800.0,30.55,30.62,30.55,30.6,13800.0
2012-08-13 15:00:00,30.6,30.62,30.52,30.52,21000.0,30.6,30.62,30.52,30.52,21000.0
2012-08-13 15:30:00,30.52,30.61,30.51,30.61,48000.0,30.52,30.61,30.51,30.61,48000.0
2012-08-14 09:30:00,30.61,30.79,30.53,30.66,16400.0,30.61,30.79,30.53,30.66,16400.0
2012-08-14 10:00:00,30.69,30.71,30.64,30.66,6100.0,30.69,30.71,30.64,30.66,6100.0
2012-08-14 10:30:00,30.66,30.75,30.63,30.74,21100.0,30.66,30.75,30.63,30.74,21100.0
2012-08-14 11:00:00,30.75,30.79,30.69,30.69,16900.0,30.75,30.79,30.69,30.69,16900.0
2012-08-14 11:30:00,30.7,30.72,30.64,30.66,14500.0,30.7,30.72,30.64,30.66,14500.0
2012-08-14 12:00:00,30.67,30.69,30.61,30.61,35700.0,30.67,30.69,30.61,30.61,35700.0
2012-08-14 12:30:00,30.61,30.63,30.5,30.51,19200.0,30.61,30.63,30.5,30.51,19200.0
2012-08-14 13:00:00,30.51,30.51,30.42,30.44,16500.0,30.51,30.51,30.42,30.44,16500.0
2012-08-14 13:30:00,30.44,30.5,30.44,30.45,16600.0,30.44,30.5,30.44,30.45,16600.0
2012-08-14 14:00:00,30.44,30.46,30.39,30.39,15700.0,30.44,30.46,30.39,30.39,15700.0
2012-08-14 14:30:00,30.39,30.41,30.35,30.37,18100.0,30.39,30.41,30.35,30.37,18100.0
2012-08-14 15:00:00,30.37,30.39,30.3,30.38,34600.0,30.37,30.39,30.3,30.38,34600.0
2012-08-14 15:30:00,30.38,30.39,30.24,30.3,86800.0,30.38,30.39,30.24,30.3,86800.0
2012-08-15 09:30:00,30.31,30.66,30.25,30.65,19400.0,30.31,30.66,30.25,30.65,19400.0
2012-08-15 10:00:00,30.66,30.7,30.62,30.68,19400.0,30.66,30.7,30.62,30.68,19400.0
2012-08-15 10:30:00,30.68,30.74,30.66,30.72,17600.0,30.68,30.74,30.66,30.72,17600.0
2012-08-15 11:00:00,30.73,30.88,30.71,30.79,30500.0,30.73,30.88,30.71,30.79,30500.0
2012-08-15 11:30:00,30.79,30.83,30.77,30.82,15000.0,30.79,30.83,30.77,30.82,15000.0
2012-08-15 12:00:00,30.83,30.86,30.82,30.86,15300.0,30.83,30.86,30.82,30.86,15300.0
2012-08-15 12:30:00,30.83,30.96,30.83,30.95,52900.0,30.83,30.96,30.83,30.95,52900.0
2012-08-15 13:00:00,30.94,30.95,30.86,30.86,20400.0,30.94,30.95,30.86,30.86,20400.0
2012-08-15 13:30:00,30.86,30.86,30.78,30.84,15000.0,30.86,30.86,30.78,30.84,15000.0
2012-08-15 14:00:00,30.84,30.92,30.81,30.92,17400.0,30.84,30.92,30.81,30.92,17400.0
2012-08-15 14:30:00,30.91,30.95,30.85,30.92,24400.0,30.91,30.95,30.85,30.92,24400.0
2012-08-15 15:00:00,30.91,30.93,30.89,30.92,22500.0,30.91,30.93,30.89,30.92,22500.0
2012-08-15 15:30:00,30.91,30.92,30.87,30.91,149100.0,30.91,30.92,30.87,30.91,149100.0
2012-08-16 09:30:00,30.97,30.99,30.69,30.83,17200.0,30.97,30.99,30.69,30.83,17200.0
2012-08-16 10:00:00,30.84,31.0,30.8,30.99,30900.0,30.84,31.0,30.8,30.99,30900.0
2012-08-16 10:30:00,31.0,31.09,30.97,31.05,47500.0,31.0,31.09,30.97,31.05,47500.0
2012-08-16 11:00:00,31.06,31.3,31.05,31.29,85100.0,31.06,31.3,31.05,31.29,85100.0
2012-08-16 11:30:00,31.29,31.34,31.27,31.3,62000.0,31.29,31.34,31.27,31.3,62000.0
2012-08-16 12:00:00,31.3,31.3,31.24,31.3,85500.0,31.3,31.3,31.24,31.3,85500.0
2012-08-16 12:30:00,31.3,31.3,31.22,31.23,33400.0,31.3,31.3,31.22,31.23,33400.0
2012-08-16 13:00:00,31.24,31.24,31.16,31.16,28800.0,31.24,31.24,31.16,31.16,28800.0
2012-08-16 13:30:00,31.16,31.19,31.12,31.18,68000.0,31.16,31.19,31.12,31.18,68000.0
2012-08-16 14:00:00,31.17,31.25,31.17,31.25,25100.0,31.17,31.25,31.17,31.25,25100.0
2012-08-16 14:30:00,31.24,31.25,31.24,31.24,18300.0,31.24,31.25,31.24,31.24,18300.0
2012-08-16 15:00:00,31.24,31.24,31.21,31.23,33800.0,31.24,31.24,31.21,31.23,33800.0
2012-08-16 15:30:00,31.23,31.23,31.16,31.19,74800.0,31.23,31.23,31.16,31.19,74800.0
2012-08-17 09:30:00,31.2,31.24,31.15,31.2,12600.0,31.2,31.24,31.15,31.2,12600.0
2012-08-17 10:00:00,31.2,31.22,31.13,31.2,18800.0,31.2,31.22,31.13,31.2,18800.0
2012-08-17 10:30:00,31.19,31.25,31.19,31.24,18100.0,31.19,31.25,31.19,31.24,18100.0
2012-08-17 11:00:00,31.24,31.33,31.23,31.32,63800.0,31.24,31.33,31.23,31.32,63800.0
2012-08-17 11:30:00,31.32,31.37,31.3,31.33,20800.0,31.32,31.37,31.3,31.33,20800.0
2012-08-17 12:00:00,31.33,31.39,31.33,31.38,9300.0,31.33,31.39,31.33,31.38,9300.0
2012-08-17 12:30:00,31.39,31.4,31.34,31.35,9000.0,31.39,31.4,31.34,31.35,9000.0
2012-08-17 13:00:00,31.36,31.36,31.3,31.35,7800.0,31.36,31.36,31.3,31.35,7800.0
2012-08-17 13:30:00,31.36,31.38,31.33,31.33,7900.0,31.36,31.38,31.33,31.33,7900.0
2012-08-17 14:00:00,31.33,31.33,31.29,31.3,12500.0,31.33,31.33,31.29,31.3,12500.0
2012-08-17 14:30:00,31.3,31.3,31.28,31.28,21100.0,31.3,31.3,31.28,31.28,21100.0
2012-08-17 15:00:00,31.29,31.29,31.24,31.26,60300.0,31.29,31.29,31.24,31.26,60300.0
2012-08-17 15:30:00,31.26,31.3,31.25,31.29,45600.0,31.26,31.3,31.25,31.29,45600.0
2012-08-20 09:30:00,31.17,31.38,31.16,31.21,71300.0,31.17,31.38,31.16,31.21,71300.0
2012-08-20 10:00:00,31.21,31.32,31.2,31.29,152600.0,31.21,31.32,31.2,31.29,152600.0
2012-08-20 10:30:00,31.29,31.36,31.25,31.34,48400.0,31.29,31.36,31.25,31.34,48400.0
2012-08-20 11:00:00,31.36,31.37,31.28,31.29,85700.0,31.36,31.37,31.28,31.29,85700.0
2012-08-20 11:30:00,31.29,31.31,31.26,31.29,39400.0,31.29,31.31,31.26,31.29,39400.0
2012-08-20 12:00:00,31.29,31.39,31.29,31.31,24600.0,31.29,31.39,31.29,31.31,24600.0
2012-08-20 12:30:00,31.31,31.31,31.27,31.29,18500.0,31.31,31.31,31.27,31.29,18500.0
2012-08-20 13:00:00,31.28,31.31,31.28,31.28,19200.0,31.28,31.31,31.28,31.28,19200.0
2012-08-20 13:30:00,31.29,31.29,31.25,31.28,28200.0,31.29,31.29,31.25,31.28,28200.0
2012-08-20 14:00:00,31.29,31.32,31.28,31.3,18000.0,31.29,31.32,31.28,31.3,18000.0
2012-08-20 14:30:00,31.3,31.31,31.28,31.29,16600.0,31.3,31.31,31.28,31.29,16600.0
2012-08-20 15:00:00,31.3,31.32,31.27,31.31,30100.0,31.3,31.32,31.27,31.31,30100.0
2012-08-20 15:30:00,31.32,31.36,31.29,31.33,74800.0,31.32,31.36,31.29,31.33,74800.0
2012-08-21 09:30:00,31.36,31.63,31.31,31.61,132400.0,31.36,31.63,31.31,31.61,132400.0
2012-08-21 10:00:00,31.61,31.85,31.6,31.82,191100.0,31.61,31.85,31.6,31.82,191100.0
2012-08-21 10:30:00,31.83,31.86,31.69,31.72,56100.0,31.83,31.86,31.69,31.72,56100.0
2012-08-21 11:00:00,31.72,31.77,31.67,31.68,106000.0,31.72,31.77,31.67,31.68,106000.0
2012-08-21 11:30:00,31.69,31.75,31.63,31.72,42100.0,31.69,31.75,31.63,31.72,42100.0
2012-08-21 12:00:00,31.71,31.71,31.63,31.66,17900.0,31.71,31.71,31.63,31.66,17900.0
2012-08-21 12:30:00,31.67,31.71,31.63,31.71,42100.0,31.67,31.71,31.63,31.71,42100.0
2012-08-21 13:00:00,31.71,31.73,31.64,31.73,57100.0,31.71,31.73,31.64,31.73,57100.0
2012-08-21 13:30:00,31.73,31.73,31.63,31.73,32700.0,31.73,31.73,31.63,31.73,32700.0
2012-08-21 14:00:00,31.74,31.75,31.69,31.7,33400.0,31.74,31.75,31.69,31.7,33400.0
2012-08-21 14:30:00,31.7,31.71,31.63,31.7,27700.0,31.7,31.71,31.63,31.7,27700.0
2012-08-21 15:00:00,31.7,31.7,31.6,31.64,86600.0,31.7,31.7,31.6,31.64,86600.0
2012-08-21 15:30:00,31.65,31.74,31.63,31.74,111900.0,31.65,31.74,31.63,31.74,111900.0
2012-08-22 09:30:00,31.7,31.79,31.52,31.72,49700.0,31.7,31.79,31.52,31.72,49700.0
2012-08-22 10:00:00,31.72,31.73,31.54,31.55,68900.0,31.72,31.73,31.54,31.55,68900.0
2012-08-22 10:30:00,31.56,31.6,31.53,31.56,76600.0,31.56,31.6,31.53,31.56,76600.0
2012-08-22 11:00:00,31.56,31.6,31.45,31.47,52400.0,31.56,31.6,31.45,31.47,52400.0
2012-08-22 11:30:00,31.45,31.49,31.43,31.49,14500.0,31.45,31.49,31.43,31.49,14500.0
2012-08-22 12:00:00,31.49,31.58,31.47,31.56,40400.0,31.49,31.58,31.47,31.56,40400.0
2012-08-22 12:30:00,31.56,31.56,31.49,31.51,25700.0,31.56,31.56,31.49,31.51,25700.0
2012-08-22 13:00:00,31.51,31.63,31.51,31.63,24000.0,31.51,31.63,31.51,31.63,24000.0
2012-08-22 13:30:00,31.64,31.64,31.55,31.58,20400.0,31.64,31.64,31.55,31.58,20400.0
2012-08-22 14:00:00,31.58,31.7,31.57,31.6,39500.0,31.58,31.7,31.57,31.6,39500.0
2012-08-22 14:30:00,31.61,31.77,31.61,31.76,30000.0,31.61,31.77,31.61,31.76,30000.0
2012-08-22 15:00:00,31.75,31.81,31.65,31.68,60200.0,31.75,31.81,31.65,31.68,60200.0
2012-08-22 15:30:00,31.67,31.7,31.63,31.65,149700.0,31.67,31.7,31.63,31.65,149700.0
2012-08-23 09:30:00,33.69,33.92,33.06,33.29,495900.0,33.69,33.92,33.06,33.29,495900.0
2012-08-23 10:00:00,33.28,33.8,33.25,33.39,452400.0,33.28,33.8,33.25,33.39,452400.0
2012-08-23 10:30:00,33.39,33.59,33.25,33.3,215100.0,33.39,33.59,33.25,33.3,215100.0
2012-08-23 11:00:00,33.29,33.29,32.81,33.2,184200.0,33.29,33.29,32.81,33.2,184200.0
2012-08-23 11:30:00,33.2,33.5,33.13,33.45,139700.0,33.2,33.5,33.13,33.45,139700.0
2012-08-23 12:00:00,33.45,33.45,33.27,33.34,72500.0,33.45,33.45,33.27,33.34,72500.0
2012-08-23 12:30:00,33.34,33.38,33.18,33.19,92100.0,33.34,33.38,33.18,33.19,92100.0
2012-08-23 13:00:00,33.18,33.3,33.09,33.23,124800.0,33.18,33.3,33.09,33.23,124800.0
2012-08-23 13:30:00,33.22,33.24,33.13,33.17,75900.0,33.22,33.24,33.13,33.17,75900.0
2012-08-23 14:00:00,33.17,33.2,33.13,33.14,72500.0,33.17,33.2,33.13,33.14,72500.0
2012-08-23 14:30:00,33.13,33.4,33.13,33.3,154800.0,33.13,33.4,33.13,33.3,154800.0
2012-08-23 15:00:00,33.29,33.4,33.24,33.4,135200.0,33.29,33.4,33.24,33.4,135200.0
2012-08-23 15:30:00,33.4,33.44,33.19,33.25,317400.0,33.4,33.44,33.19,33.25,317400.0
2012-08-24 09:30:00,32.99,33.15,32.96,33.03,103900.0,32.99,33.15,32.96,33.03,103900.0
2012-08-24 10:00:00,33.03,33.08,32.84,33.05,157500.0,33.03,33.08,32.84,33.05,157500.0
2012-08-24 10:30:00,33.05,33.18,33.02,33.06,94700.0,33.05,33.18,33.02,33.06,94700.0
2012-08-24 11:00:00,33.06,33.2,33.04,33.05,96100.0,33.06,33.2,33.04,33.05,96100.0
2012-08-24 11:30:00,33.06,33.07,32.91,33.0,79200.0,33.06,33.07,32.91,33.0,79200.0
2012-08-24 12:00:00,33.0,33.18,32.97,33.18,53800.0,33.0,33.18,32.97,33.18,53800.0
2012-08-24 12:30:00,33.17,33.2,33.1,33.13,107300.0,33.17,33.2,33.1,33.13,107300.0
2012-08-24 13:00:00,33.13,33.25,33.11,33.25,217000.0,33.13,33.25,33.11,33.25,217000.0
2012-08-24 13:30:00,33.25,33.49,33.24,33.48,272300.0,33.25,33.49,33.24,33.48,272300.0
2012-08-24 14:00:00,33.49,33.5,33.36,33.4,179500.0,33.49,33.5,33.36,33.4,179500.0
2012-08-24 14:30:00,33.39,33.4,33.3,33.35,60800.0,33.39,33.4,33.3,33.35,60800.0
2012-08-24 15:00:00,33.35,33.4,33.33,33.36,78300.0,33.35,33.4,33.33,33.36,78300.0
2012-08-24 15:30:00,33.36,33.39,33.24,33.27,200800.0,33.36,33.39,33.24,33.27,200800.0
2012-08-27 09:30:00,33.16,33.35,33.14,33.27,113500.0,33.16,33.35,33.14,33.27,113500.0
2012-08-27 10:00:00,33.27,33.43,33.26,33.37,88900.0,33.27,33.43,33.26,33.37,88900.0
2012-08-27 10:30:00,33.37,33.5,33.35,33.45,37200.0,33.37,33.5,33.35,33.45,37200.0
2012-08-27 11:00:00,33.45,33.5,33.43,33.45,110700.0,33.45,33.5,33.43,33.45,110700.0
2012-08-27 11:30:00,33.45,33.5,33.43,33.49,33100.0,33.45,33.5,33.43,33.49,33100.0
2012-08-27 12:00:00,33.49,33.5,33.28,33.33,68700.0,33.49,33.5,33.28,33.33,68700.0
2012-08-27 12:30:00,33.33,33.36,33.29,33.34,45800.0,33.33,33.36,33.29,33.34,45800.0
2012-08-27 13:00:00,33.33,33.36,33.32,33.32,34100.0,33.33,33.36,33.32,33.32,34100.0
2012-08-27 13:30:00,33.33,33.35,33.26,33.33,40800.0,33.33,33.35,33.26,33.33,40800.0
2012-08-27 14:00:00,33.33,33.36,33.28,33.34,23900.0,33.33,33.36,33.28,33.34,23900.0
2012-08-27 14:30:00,33.34,33.45,33.33,33.36,163300.0,33.34,33.45,33.33,33.36,163300.0
2012-08-27 15:00:00,33.36,33.4,33.31,33.31,73800.0,33.36,33.4,33.31,33.31,73800.0
2012-08-27 15:30:00,33.3,33.33,33.26,33.33,208700.0,33.3,33.33,33.26,33.33,208700.0
2012-08-28 09:30:00,33.23,33.5,33.21,33.49,55500.0,33.23,33.5,33.21,33.49,55500.0
2012-08-28 10:00:00,33.48,33.65,33.42,33.59,182700.0,33.48,33.65,33.42,33.59,182700.0
2012-08-28 10:30:00,33.6,33.63,33.49,33.49,56300.0,33.6,33.63,33.49,33.49,56300.0
2012-08-28 11:00:00,33.49,33.49,33.4,33.46,47600.0,33.49,33.49,33.4,33.46,47600.0
2012-08-28 11:30:00,33.44,33.5,33.4,33.48,45900.0,33.44,33.5,33.4,33.48,45900.0
2012-08-28 12:00:00,33.48,33.51,33.37,33.46,100900.0,33.48,33.51,33.37,33.46,100900.0
2012-08-28 12:30:00,33.45,33.47,33.4,33.42,37700.0,33.45,33.47,33.4,33.42,37700.0
2012-08-28 13:00:00,33.43,33.47,33.4,33.41,53100.0,33.43,33.47,33.4,33.41,53100.0
2012-08-28 13:30:00,33.41,33.47,33.38,33.46,67900.0,33.41,33.47,33.38,33.46,67900.0
2012-08-28 14:00:00,33.47,33.47,33.39,33.44,48600.0,33.47,33.47,33.39,33.44,48600.0
2012-08-28 14:30:00,33.46,33.46,33.39,33.44,63100.0,33.46,33.46,33.39,33.44,63100.0
2012-08-28 15:00:00,33.44,33.48,33.41,33.45,89500.0,33.44,33.48,33.41,33.45,89500.0
2012-08-28 15:30:00,33.45,33.47,33.42,33.45,131400.0,33.45,33.47,33.42,33.45,131400.0
2012-08-29 09:30:00,33.18,33.43,33.16,33.29,82600.0,33.18,33.43,33.16,33.29,82600.0
2012-08-29 10:00:00,33.29,33.31,33.24,33.31,57400.0,33.29,33.31,33.24,33.31,57400.0
2012-08-29 10:30:00,33.31,33.31,33.22,33.25,50200.0,33.31,33.31,33.22,33.25,50200.0
2012-08-29 11:00:00,33.24,33.33,33.24,33.31,30800.0,33.24,33.33,33.24,33.31,30800.0
2012-08-29 11:30:00,33.32,33.35,33.24,33.25,59000.0,33.32,33.35,33.24,33.25,59000.0
2012-08-29 12:00:00,33.25,33.28,33.24,33.27,24600.0,33.25,33.28,33.24,33.27,24600.0
2012-08-29 12:30:00,33.28,33.28,33.23,33.25,24700.0,33.28,33.28,33.23,33.25,24700.0
2012-08-29 13:00:00,33.26,33.29,33.23,33.28,39700.0,33.26,33.29,33.23,33.28,39700.0
2012-08-29 13:30:00,33.29,33.31,33.24,33.26,21100.0,33.29,33.31,33.24,33.26,21100.0
2012-08-29 14:00:00,33.26,33.28,33.26,33.28,24400.0,33.26,33.28,33.26,33.28,24400.0
2012-08-29 14:30:00,33.27,33.28,33.23,33.26,34900.0,33.27,33.28,33.23,33.26,34900.0
2012-08-29 15:00:00,33.26,33.26,33.24,33.25,48400.0,33.26,33.26,33.24,33.25,48400.0
2012-08-29 15:30:00,33.25,33.27,33.23,33.24,91000.0,33.25,33.27,33.23,33.24,91000.0
2012-08-30 09:30:00,32.98,33.08,32.9,33.04,37400.0,32.98,33.08,32.9,33.04,37400.0
2012-08-30 10:00:00,33.05,33.06,32.91,32.91,29100.0,33.05,33.06,32.91,32.91,29100.0
2012-08-30 10:30:00,32.92,32.95,32.87,32.91,31100.0,32.92,32.95,32.87,32.91,31100.0
2012-08-30 11:00:00,32.9,32.95,32.88,32.95,30500.0,32.9,32.95,32.88,32.95,30500.0
2012-08-30 11:30:00,32.94,32.99,32.93,32.94,38200.0,32.94,32.99,32.93,32.94,38200.0
2012-08-30 12:00:00,32.94,32.97,32.93,32.94,12800.0,32.94,32.97,32.93,32.94,12800.0
2012-08-30 12:30:00,32.95,33.0,32.94,33.0,25600.0,32.95,33.0,32.94,33.0,25600.0
2012-08-30 13:00:00,32.99,33.02,32.97,32.98,43900.0,32.99,33.02,32.97,32.98,43900.0
2012-08-30 13:30:00,32.98,33.0,32.97,32.99,15100.0,32.98,33.0,32.97,32.99,15100.0
2012-08-30 14:00:00,32.98,33.01,32.97,32.98,69500.0,32.98,33.01,32.97,32.98,69500.0
2012-08-30 14:30:00,32.97,32.98,32.92,32.95,22200.0,32.97,32.98,32.92,32.95,22200.0
2012-08-30 15:00:00,32.95,32.99,32.94,32.95,41300.0,32.95,32.99,32.94,32.95,41300.0
2012-08-30 15:30:00,32.95,33.0,32.85,32.86,78400.0,32.95,33.0,32.85,32.86,78400.0
2012-08-31 09:30:00,33.0,33.15,32.9,32.96,28800.0,33.0,33.15,32.9,32.96,28800.0
2012-08-31 10:00:00,32.94,33.02,32.65,32.93,29800.0,32.94,33.02,32.65,32.93,29800.0
2012-08-31 10:30:00,32.91,33.06,32.85,33.01,18000.0,32.91,33.06,32.85,33.01,18000.0
2012-08-31 11:00:00,33.02,33.09,33.0,33.05,34200.0,33.02,33.09,33.0,33.05,34200.0
2012-08-31 11:30:00,33.04,33.07,33.03,33.05,21400.0,33.04,33.07,33.03,33.05,21400.0
2012-08-31 12:00:00,33.04,33.06,32.95,33.04,37900.0,33.04,33.06,32.95,33.04,37900.0
2012-08-31 12:30:00,33.02,33.05,32.99,33.0,74800.0,33.02,33.05,32.99,33.0,74800.0
2012-08-31 13:00:00,33.0,33.02,32.97,32.99,30600.0,33.0,33.02,32.97,32.99,30600.0
2012-08-31 13:30:00,33.0,33.02,32.99,32.99,17100.0,33.0,33.02,32.99,32.99,17100.0
2012-08-31 14:00:00,33.0,33.09,32.99,33.09,34900.0,33.0,33.09,32.99,33.09,34900.0
2012-08-31 14:30:00,33.09,33.09,33.02,33.05,29900.0,33.09,33.09,33.02,33.05,29900.0
2012-08-31 15:00:00,33.05,33.05,32.95,32.98,39300.0,33.05,33.05,32.95,32.98,39300.0
2012-08-31 15:30:00,32.99,33.05,32.96,33.01,94400.0,32.99,33.05,32.96,33.01,94400.0
2012-09-04 09:30:00,32.35,32.97,32.28,32.92,158100.0,32.35,32.97,32.28,32.92,158100.0
2012-09-04 10:00:00,32.91,32.93,32.75,32.83,58500.0,32.91,32.93,32.75,32.83,58500.0
2012-09-04 10:30:00,32.86,32.93,32.81,32.83,92900.0,32.86,32.93,32.81,32.83,92900.0
2012-09-04 11:00:00,32.83,32.94,32.82,32.94,39800.0,32.83,32.94,32.82,32.94,39800.0
2012-09-04 11:30:00,32.94,33.0,32.94,33.0,40400.0,32.94,33.0,32.94,33.0,40400.0
2012-09-04 12:00:00,32.99,33.0,32.9,32.93,41100.0,32.99,33.0,32.9,32.93,41100.0
2012-09-04 12:30:00,32.92,33.0,32.91,33.0,58300.0,32.92,33.0,32.91,33.0,58300.0
2012-09-04 13:00:00,33.0,33.02,32.99,33.01,36400.0,33.0,33.02,32.99,33.01,36400.0
2012-09-04 13:30:00,33.03,33.08,33.01,33.08,52100.0,33.03,33.08,33.01,33.08,52100.0
2012-09-04 14:00:00,33.07,33.3,33.05,33.29,76900.0,33.07,33.3,33.05,33.29,76900.0
2012-09-04 14:30:00,33.3,33.49,33.3,33.49,131700.0,33.3,33.49,33.3,33.49,131700.0
2012-09-04 15:00:00,33.49,33.6,33.38,33.6,207100.0,33.49,33.6,33.38,33.6,207100.0
2012-09-04 15:30:00,33.59,33.76,33.59,33.72,334800.0,33.59,33.76,33.59,33.72,334800.0
2012-09-05 09:30:00,33.55,33.77,33.55,33.7,95900.0,33.55,33.77,33.55,33.7,95900.0
2012-09-05 10:00:00,33.68,33.75,33.61,33.65,81400.0,33.68,33.75,33.61,33.65,81400.0
2012-09-05 10:30:00,33.65,33.66,33.53,33.55,52500.0,33.65,33.66,33.53,33.55,52500.0
2012-09-05 11:00:00,33.54,33.66,33.52,33.65,37000.0,33.54,33.66,33.52,33.65,37000.0
2012-09-05 11:30:00,33.65,33.68,33.61,33.61,45400.0,33.65,33.68,33.61,33.61,45400.0
2012-09-05 12:00:00,33.61,33.77,33.61,33.77,66700.0,33.61,33.77,33.61,33.77,66700.0
2012-09-05 12:30:00,33.77,33.79,33.75,33.78,28000.0,33.77,33.79,33.75,33.78,28000.0
2012-09-05 13:00:00,33.77,33.77,33.66,33.66,32800.0,33.77,33.77,33.66,33.66,32800.0
2012-09-05 13:30:00,33.66,33.66,33.53,33.61,38700.0,33.66,33.66,33.53,33.61,38700.0
2012-09-05 14:00:00,33.6,33.73,33.6,33.73,47600.0,33.6,33.73,33.6,33.73,47600.0
2012-09-05 14:30:00,33.72,33.75,33.66,33.69,69600.0,33.72,33.75,33.66,33.69,69600.0
2012-09-05 15:00:00,33.68,33.68,33.6,33.63,39400.0,33.68,33.68,33.6,33.63,39400.0
2012-09-05 15:30:00,33.63,33.69,33.58,33.69,115800.0,33.63,33.69,33.58,33.69,115800.0
2012-09-06 09:30:00,33.88,34.0,33.86,33.99,119200.0,33.88,34.0,33.86,33.99,119200.0
2012-09-06 10:00:00,34.0,34.07,33.95,33.98,126700.0,34.0,34.07,33.95,33.98,126700.0
2012-09-06 10:30:00,33.96,34.06,33.91,34.05,74900.0,33.96,34.06,33.91,34.05,74900.0
2012-09-06 11:00:00,34.05,34.05,33.94,34.03,65400.0,34.05,34.05,33.94,34.03,65400.0
2012-09-06 11:30:00,34.03,34.17,34.03,34.17,87200.0,34.03,34.17,34.03,34.17,87200.0
2012-09-06 12:00:00,34.16,34.2,34.09,34.1,80100.0,34.16,34.2,34.09,34.1,80100.0
2012-09-06 12:30:00,34.09,34.11,34.08,34.1,75100.0,34.09,34.11,34.08,34.1,75100.0
2012-09-06 13:00:00,34.1,34.11,34.01,34.02,44000.0,34.1,34.11,34.01,34.02,44000.0
2012-09-06 13:30:00,34.03,34.09,34.0,34.07,77300.0,34.03,34.09,34.0,34.07,77300.0
2012-09-06 14:00:00,34.07,34.08,34.02,34.05,43100.0,34.07,34.08,34.02,34.05,43100.0
2012-09-06 14:30:00,34.05,34.09,34.03,34.06,71400.0,34.05,34.09,34.03,34.06,71400.0
2012-09-06 15:00:00,34.05,34.09,34.02,34.04,61300.0,34.05,34.09,34.02,34.04,61300.0
2012-09-06 15:30:00,34.04,34.1,34.03,34.1,122700.0,34.04,34.1,34.03,34.1,122700.0
2012-09-07 09:30:00,33.95,33.95,33.62,33.73,329600.0,33.95,33.95,33.62,33.73,329600.0
2012-09-07 10:00:00,33.75,33.93,33.75,33.87,248200.0,33.75,33.93,33.75,33.87,248200.0
2012-09-07 10:30:00,33.88,33.92,33.8,33.87,57200.0,33.88,33.92,33.8,33.87,57200.0
2012-09-07 11:00:00,33.87,33.87,33.72,33.73,25500.0,33.87,33.87,33.72,33.73,25500.0
2012-09-07 11:30:00,33.74,33.77,33.68,33.77,23400.0,33.74,33.77,33.68,33.77,23400.0
2012-09-07 12:00:00,33.76,33.8,33.76,33.78,20600.0,33.76,33.8,33.76,33.78,20600.0
2012-09-07 12:30:00,33.77,33.84,33.76,33.79,26900.0,33.77,33.84,33.76,33.79,26900.0
2012-09-07 13:00:00,33.79,33.83,33.76,33.77,21800.0,33.79,33.83,33.76,33.77,21800.0
2012-09-07 13:30:00,33.77,33.77,33.69,33.71,31100.0,33.77,33.77,33.69,33.71,31100.0
2012-09-07 14:00:00,33.7,33.75,33.69,33.71,21200.0,33.7,33.75,33.69,33.71,21200.0
2012-09-07 14:30:00,33.72,33.76,33.7,33.71,29000.0,33.72,33.76,33.7,33.71,29000.0
2012-09-07 15:00:00,33.7,33.71,33.66,33.68,44500.0,33.7,33.71,33.66,33.68,44500.0
2012-09-07 15:30:00,33.68,33.74,33.67,33.72,96400.0,33.68,33.74,33.67,33.72,96400.0
2012-09-10 09:30:00,33.47,33.76,33.47,33.74,37300.0,33.47,33.76,33.47,33.74,37300.0
2012-09-10 10:00:00,33.74,33.85,33.71,33.81,30800.0,33.74,33.85,33.71,33.81,30800.0
2012-09-10 10:30:00,33.82,33.82,33.64,33.7,27200.0,33.82,33.82,33.64,33.7,27200.0
2012-09-10 11:00:00,33.69,33.73,33.64,33.65,26400.0,33.69,33.73,33.64,33.65,26400.0
2012-09-10 11:30:00,33.66,33.67,33.62,33.62,30100.0,33.66,33.67,33.62,33.62,30100.0
2012-09-10 12:00:00,33.63,33.64,33.58,33.6,43100.0,33.63,33.64,33.58,33.6,43100.0
2012-09-10 12:30:00,33.59,33.62,33.56,33.61,26400.0,33.59,33.62,33.56,33.61,26400.0
2012-09-10 13:00:00,33.61,33.7,33.61,33.68,13800.0,33.61,33.7,33.61,33.68,13800.0
2012-09-10 13:30:00,33.69,33.71,33.6,33.6,17700.0,33.69,33.71,33.6,33.6,17700.0
2012-09-10 14:00:00,33.6,33.64,33.59,33.62,10500.0,33.6,33.64,33.59,33.62,10500.0
2012-09-10 14:30:00,33.62,33.67,33.61,33.66,18900.0,33.62,33.67,33.61,33.66,18900.0
2012-09-10 15:00:00,33.65,33.68,33.57,33.67,32200.0,33.65,33.68,33.57,33.67,32200.0
2012-09-10 15:30:00,33.67,33.68,33.6,33.66,80600.0,33.67,33.68,33.6,33.66,80600.0
2012-09-11 09:30:00,33.7,33.76,33.54,33.73,13200.0,33.7,33.76,33.54,33.73,13200.0
2012-09-11 10:00:00,33.76,33.76,33.63,33.69,27400.0,33.76,33.76,33.63,33.69,27400.0
2012-09-11 10:30:00,33.69,33.74,33.66,33.69,29400.0,33.69,33.74,33.66,33.69,29400.0
2012-09-11 11:00:00,33.69,33.73,33.67,33.72,34200.0,33.69,33.73,33.67,33.72,34200.0
2012-09-11 11:30:00,33.7,33.71,33.61,33.62,13300.0,33.7,33.71,33.61,33.62,13300.0
2012-09-11 12:00:00,33.61,33.63,33.51,33.61,12100.0,33.61,33.63,33.51,33.61,12100.0
2012-09-11 12:30:00,33.6,33.68,33.59,33.68,17700.0,33.6,33.68,33.59,33.68,17700.0
2012-09-11 13:00:00,33.69,33.7,33.65,33.7,28000.0,33.69,33.7,33.65,33.7,28000.0
2012-09-11 13:30:00,33.69,33.74,33.69,33.73,146700.0,33.69,33.74,33.69,33.73,146700.0
2012-09-11 14:00:00,33.72,33.73,33.69,33.72,17000.0,33.72,33.73,33.69,33.72,17000.0
2012-09-11 14:30:00,33.72,33.72,33.53,33.63,57300.0,33.72,33.72,33.53,33.63,57300.0
2012-09-11 15:00:00,33.63,33.68,33.6,33.61,79000.0,33.63,33.68,33.6,33.61,79000.0
2012-09-11 15:30:00,33.62,33.7,33.59,33.65,137200.0,33.62,33.7,33.59,33.65,137200.0
2012-09-12 09:30:00,33.68,33.89,33.67,33.83,28000.0,33.68,33.89,33.67,33.83,28000.0
2012-09-12 10:00:00,33.82,33.91,33.82,33.84,41500.0,33.82,33.91,33.82,33.84,41500.0
2012-09-12 10:30:00,33.84,33.94,33.77,33.94,58300.0,33.84,33.94,33.77,33.94,58300.0
2012-09-12 11:00:00,33.92,33.98,33.69,33.8,93600.0,33.92,33.98,33.69,33.8,93600.0
2012-09-12 11:30:00,33.82,33.91,33.82,33.89,57500.0,33.82,33.91,33.82,33.89,57500.0
2012-09-12 12:00:00,33.89,33.95,33.86,33.95,52500.0,33.89,33.95,33.86,33.95,52500.0
2012-09-12 12:30:00,33.94,33.95,33.87,33.9,24400.0,33.94,33.95,33.87,33.9,24400.0
2012-09-12 13:00:00,33.9,33.92,33.84,33.91,61300.0,33.9,33.92,33.84,33.91,61300.0
2012-09-12 13:30:00,33.9,33.93,33.88,33.91,49700.0,33.9,33.93,33.88,33.91,49700.0
2012-09-12 14:00:00,33.92,33.95,33.89,33.93,74200.0,33.92,33.95,33.89,33.93,74200.0
2012-09-12 14:30:00,33.93,33.99,33.93,33.98,90700.0,33.93,33.99,33.93,33.98,90700.0
2012-09-12 15:00:00,33.98,34.02,33.88,34.02,128500.0,33.98,34.02,33.88,34.02,128500.0
2012-09-12 15:30:00,34.02,34.09,33.98,34.07,121800.0,34.02,34.09,33.98,34.07,121800.0
2012-09-13 09:30:00,34.06,34.1,33.77,33.93,87600.0,34.06,34.1,33.77,33.93,87600.0
2012-09-13 10:00:00,33.93,33.95,33.75,33.76,46500.0,33.93,33.95,33.75,33.76,46500.0
2012-09-13 10:30:00,33.76,33.83,33.72,33.79,30500.0,33.76,33.83,33.72,33.79,30500.0
2012-09-13 11:00:00,33.79,33.92,33.73,33.83,76300.0,33.79,33.92,33.73,33.83,76300.0
2012-09-13 11:30:00,33.83,33.86,33.78,33.84,16800.0,33.83,33.86,33.78,33.84,16800.0
2012-09-13 12:00:00,33.84,33.9,33.78,33.83,28200.0,33.84,33.9,33.78,33.83,28200.0
2012-09-13 12:30:00,33.83,34.15,33.78,34.01,54000.0,33.83,34.15,33.78,34.01,54000.0
2012-09-13 13:00:00,34.02,34.11,34.02,34.1,35500.0,34.02,34.11,34.02,34.1,35500.0
2012-09-13 13:30:00,34.07,34.13,34.0,34.03,39100.0,34.07,34.13,34.0,34.03,39100.0
2012-09-13 14:00:00,34.03,34.1,34.02,34.06,48100.0,34.03,34.1,34.02,34.06,48100.0
2012-09-13 14:30:00,34.07,34.07,33.97,33.98,31100.0,34.07,34.07,33.97,33.98,31100.0
2012-09-13 15:00:00,33.99,34.05,33.96,34.02,39200.0,33.99,34.05,33.96,34.02,39200.0
2012-09-13 15:30:00,34.02,34.05,33.93,33.96,90700.0,34.02,34.05,33.93,33.96,90700.0
2012-09-14 09:30:00,34.04,34.1,33.93,33.93,36300.0,34.04,34.1,33.93,33.93,36300.0
2012-09-14 10:00:00,33.94,34.02,33.92,33.92,33300.0,33.94,34.02,33.92,33.92,33300.0
2012-09-14 10:30:00,33.93,33.98,33.83,33.86,27200.0,33.93,33.98,33.83,33.86,27200.0
2012-09-14 11:00:00,33.88,34.0,33.87,33.99,51800.0,33.88,34.0,33.87,33.99,51800.0
2012-09-14 11:30:00,33.99,33.99,33.88,33.9,28800.0,33.99,33.99,33.88,33.9,28800.0
2012-09-14 12:00:00,33.91,33.94,33.86,33.87,13000.0,33.91,33.94,33.86,33.87,13000.0
2012-09-14 12:30:00,33.87,33.88,33.83,33.84,49600.0,33.87,33.88,33.83,33.84,49600.0
2012-09-14 13:00:00,33.86,33.89,33.79,33.79,12200.0,33.86,33.89,33.79,33.79,12200.0
2012-09-14 13:30:00,33.8,33.86,33.79,33.79,32900.0,33.8,33.86,33.79,33.79,32900.0
2012-09-14 14:00:00,33.79,33.8,33.65,33.66,134200.0,33.79,33.8,33.65,33.66,134200.0
2012-09-14 14:30:00,33.66,33.71,33.66,33.68,73900.0,33.66,33.71,33.66,33.68,73900.0
2012-09-14 15:00:00,33.68,33.7,33.59,33.62,71700.0,33.68,33.7,33.59,33.62,71700.0
2012-09-14 15:30:00,33.63,33.68,33.58,33.61,170100.0,33.63,33.68,33.58,33.61,170100.0
2012-09-17 09:30:00,33.49,33.78,33.4,33.74,116600.0,33.49,33.78,33.4,33.74,116600.0
2012-09-17 10:00:00,33.76,33.86,33.74,33.85,19400.0,33.76,33.86,33.74,33.85,19400.0
2012-09-17 10:30:00,33.86,33.9,33.74,33.77,30400.0,33.86,33.9,33.74,33.77,30400.0
2012-09-17 11:00:00,33.77,33.8,33.69,33.72,23200.0,33.77,33.8,33.69,33.72,23200.0
2012-09-17 11:30:00,33.71,33.81,33.7,33.79,22800.0,33.71,33.81,33.7,33.79,22800.0
2012-09-17 12:00:00,33.8,33.88,33.78,33.84,32100.0,33.8,33.88,33.78,33.84,32100.0
2012-09-17 12:30:00,33.85,33.94,33.83,33.87,35000.0,33.85,33.94,33.83,33.87,35000.0
2012-09-17 13:00:00,33.87,33.93,33.86,33.92,16500.0,33.87,33.93,33.86,33.92,16500.0
2012-09-17 13:30:00,33.91,33.93,33.87,33.89,25700.0,33.91,33.93,33.87,33.89,25700.0
2012-09-17 14:00:00,33.9,33.94,33.86,33.94,31600.0,33.9,33.94,33.86,33.94,31600.0
2012-09-17 14:30:00,33.94,33.95,33.88,33.89,24000.0,33.94,33.95,33.88,33.89,24000.0
2012-09-17 15:00:00,33.9,33.91,33.85,33.86,42500.0,33.9,33.91,33.85,33.86,42500.0
2012-09-17 15:30:00,33.86,33.93,33.83,33.9,117600.0,33.86,33.93,33.83,33.9,117600.0
2012-09-18 09:30:00,33.78,33.85,33.69,33.84,86900.0,33.78,33.85,33.69,33.84,86900.0
2012-09-18 10:00:00,33.82,33.82,33.62,33.69,146900.0,33.82,33.82,33.62,33.69,146900.0
2012-09-18 10:30:00,33.69,33.79,33.69,33.78,58700.0,33.69,33.79,33.69,33.78,58700.0
2012-09-18 11:00:00,33.79,33.83,33.74,33.79,25300.0,33.79,33.83,33.74,33.79,25300.0
2012-09-18 11:30:00,33.79,33.86,33.77,33.85,22200.0,33.79,33.86,33.77,33.85,22200.0
2012-09-18 12:00:00,33.85,33.87,33.72,33.78,18400.0,33.85,33.87,33.72,33.78,18400.0
2012-09-18 12:30:00,33.78,33.78,33.63,33.71,139600.0,33.78,33.78,33.63,33.71,139600.0
2012-09-18 13:00:00,33.71,33.84,33.71,33.84,26500.0,33.71,33.84,33.71,33.84,26500.0
2012-09-18 13:30:00,33.83,33.84,33.78,33.84,16500.0,33.83,33.84,33.78,33.84,16500.0
2012-09-18 14:00:00,33.84,33.92,33.84,33.89,68500.0,33.84,33.92,33.84,33.89,68500.0
2012-09-18 14:30:00,33.89,33.95,33.82,33.94,51500.0,33.89,33.95,33.82,33.94,51500.0
2012-09-18 15:00:00,33.93,34.0,33.9,33.94,134900.0,33.93,34.0,33.9,33.94,134900.0
2012-09-18 15:30:00,33.94,33.97,33.88,33.9,233300.0,33.94,33.97,33.88,33.9,233300.0
2012-09-19 09:30:00,33.9,33.99,33.66,33.82,20600.0,33.9,33.99,33.66,33.82,20600.0
2012-09-19 10:00:00,33.82,34.04,33.82,33.94,82000.0,33.82,34.04,33.82,33.94,82000.0
2012-09-19 10:30:00,33.92,33.93,33.8,33.92,20400.0,33.92,33.93,33.8,33.92,20400.0
2012-09-19 11:00:00,33.91,34.03,33.9,34.03,13900.0,33.91,34.03,33.9,34.03,13900.0
2012-09-19 11:30:00,34.03,34.03,33.96,33.97,14600.0,34.03,34.03,33.96,33.97,14600.0
2012-09-19 12:00:00,33.95,34.0,33.92,34.0,20100.0,33.95,34.0,33.92,34.0,20100.0
2012-09-19 12:30:00,34.0,34.0,33.97,34.0,21700.0,34.0,34.0,33.97,34.0,21700.0
2012-09-19 13:00:00,34.0,34.0,33.97,34.0,13500.0,34.0,34.0,33.97,34.0,13500.0
2012-09-19 13:30:00,34.0,34.0,33.91,33.96,31000.0,34.0,34.0,33.91,33.96,31000.0
2012-09-19 14:00:00,33.96,34.0,33.94,33.99,26100.0,33.96,34.0,33.94,33.99,26100.0
2012-09-19 14:30:00,33.98,34.02,33.98,34.01,55900.0,33.98,34.02,33.98,34.01,55900.0
2012-09-19 15:00:00,34.0,34.03,33.97,33.98,43200.0,34.0,34.03,33.97,33.98,43200.0
2012-09-19 15:30:00,33.98,34.01,33.93,33.95,139900.0,33.98,34.01,33.93,33.95,139900.0
2012-09-20 09:30:00,33.74,33.88,33.67,33.77,27500.0,33.74,33.88,33.67,33.77,27500.0
2012-09-20 10:00:00,33.74,33.85,33.73,33.76,25600.0,33.74,33.85,33.73,33.76,25600.0
2012-09-20 10:30:00,33.76,33.86,33.76,33.86,17400.0,33.76,33.86,33.76,33.86,17400.0
2012-09-20 11:00:00,33.86,33.91,33.8,33.85,12600.0,33.86,33.91,33.8,33.85,12600.0
2012-09-20 11:30:00,33.83,33.84,33.8,33.83,11500.0,33.83,33.84,33.8,33.83,11500.0
2012-09-20 12:00:00,33.82,33.85,33.79,33.79,35900.0,33.82,33.85,33.79,33.79,35900.0
2012-09-20 12:30:00,33.79,33.84,33.78,33.82,14700.0,33.79,33.84,33.78,33.82,14700.0
2012-09-20 13:00:00,33.82,33.89,33.8,33.89,10400.0,33.82,33.89,33.8,33.89,10400.0
2012-09-20 13:30:00,33.89,33.92,33.8,33.83,18700.0,33.89,33.92,33.8,33.83,18700.0
2012-09-20 14:00:00,33.84,33.87,33.78,33.85,16200.0,33.84,33.87,33.78,33.85,16200.0
2012-09-20 14:30:00,33.84,33.89,33.83,33.89,17700.0,33.84,33.89,33.83,33.89,17700.0
2012-09-20 15:00:00,33.89,33.91,33.85,33.85,37500.0,33.89,33.91,33.85,33.85,37500.0
2012-09-20 15:30:00,33.85,33.92,33.83,33.9,88400.0,33.85,33.92,33.83,33.9,88400.0
2012-09-21 09:30:00,33.9,34.05,33.86,33.99,276300.0,33.9,34.05,33.86,33.99,276300.0
2012-09-21 10:00:00,33.98,34.01,33.94,33.96,23200.0,33.98,34.01,33.94,33.96,23200.0
2012-09-21 10:30:00,33.96,34.0,33.91,33.93,16500.0,33.96,34.0,33.91,33.93,16500.0
2012-09-21 11:00:00,33.93,34.02,33.93,33.98,48600.0,33.93,34.02,33.93,33.98,48600.0
2012-09-21 11:30:00,33.99,34.0,33.89,33.92,50400.0,33.99,34.0,33.89,33.92,50400.0
2012-09-21 12:00:00,33.93,33.93,33.85,33.87,24000.0,33.93,33.93,33.85,33.87,24000.0
2012-09-21 12:30:00,33.88,33.94,33.88,33.89,18500.0,33.88,33.94,33.88,33.89,18500.0
2012-09-21 13:00:00,33.89,33.93,33.86,33.86,30800.0,33.89,33.93,33.86,33.86,30800.0
2012-09-21 13:30:00,33.87,33.95,33.86,33.9,9800.0,33.87,33.95,33.86,33.9,9800.0
2012-09-21 14:00:00,33.9,33.94,33.83,33.86,25800.0,33.9,33.94,33.83,33.86,25800.0
2012-09-21 14:30:00,33.85,33.92,33.82,33.82,28300.0,33.85,33.92,33.82,33.82,28300.0
2012-09-21 15:00:00,33.82,33.84,33.77,33.8,44700.0,33.82,33.84,33.77,33.8,44700.0
2012-09-21 15:30:00,33.8,33.86,33.68,33.74,183400.0,33.8,33.86,33.68,33.74,183400.0
2012-09-24 09:30:00,33.42,33.59,33.31,33.38,62100.0,33.42,33.59,33.31,33.38,62100.0
2012-09-24 10:00:00,33.38,33.44,33.35,33.42,35500.0,33.38,33.44,33.35,33.42,35500.0
2012-09-24 10:30:00,33.43,33.54,33.43,33.5,35200.0,33.43,33.54,33.43,33.5,35200.0
2012-09-24 11:00:00,33.52,33.54,33.42,33.45,44800.0,33.52,33.54,33.42,33.45,44800.0
2012-09-24 11:30:00,33.44,33.5,33.44,33.47,22100.0,33.44,33.5,33.44,33.47,22100.0
2012-09-24 12:00:00,33.48,33.5,33.44,33.48,16300.0,33.48,33.5,33.44,33.48,16300.0
2012-09-24 12:30:00,33.49,33.5,33.47,33.5,18200.0,33.49,33.5,33.47,33.5,18200.0
2012-09-24 13:00:00,33.5,33.5,33.46,33.5,20200.0,33.5,33.5,33.46,33.5,20200.0
2012-09-24 13:30:00,33.5,33.5,33.47,33.47,14100.0,33.5,33.5,33.47,33.47,14100.0
2012-09-24 14:00:00,33.48,33.57,33.48,33.57,28900.0,33.48,33.57,33.48,33.57,28900.0
2012-09-24 14:30:00,33.58,33.63,33.56,33.57,28900.0,33.58,33.63,33.56,33.57,28900.0
2012-09-24 15:00:00,33.57,33.59,33.52,33.55,58000.0,33.57,33.59,33.52,33.55,58000.0
2012-09-24 15:30:00,33.55,33.57,33.47,33.52,93100.0,33.55,33.57,33.47,33.52,93100.0
2012-09-25 09:30:00,33.58,33.7,33.4,33.41,30000.0,33.58,33.7,33.4,33.41,30000.0
2012-09-25 10:00:00,33.44,33.57,33.39,33.53,21400.0,33.44,33.57,33.39,33.53,21400.0
2012-09-25 10:30:00,33.51,33.56,33.47,33.47,15000.0,33.51,33.56,33.47,33.47,15000.0
2012-09-25 11:00:00,33.48,33.54,33.41,33.41,37900.0,33.48,33.54,33.41,33.41,37900.0
2012-09-25 11:30:00,33.42,33.44,33.36,33.39,27400.0,33.42,33.44,33.36,33.39,27400.0
2012-09-25 12:00:00,33.37,33.38,33.23,33.24,30300.0,33.37,33.38,33.23,33.24,30300.0
2012-09-25 12:30:00,33.24,33.24,33.13,33.19,37500.0,33.24,33.24,33.13,33.19,37500.0
2012-09-25 13:00:00,33.19,33.2,33.13,33.13,16400.0,33.19,33.2,33.13,33.13,16400.0
2012-09-25 13:30:00,33.13,33.2,33.07,33.11,47100.0,33.13,33.2,33.07,33.11,47100.0
2012-09-25 14:00:00,33.11,33.14,32.99,33.02,60600.0,33.11,33.14,32.99,33.02,60600.0
2012-09-25 14:30:00,33.02,33.03,32.92,32.92,87100.0,33.02,33.03,32.92,32.92,87100.0
2012-09-25 15:00:00,32.91,32.94,32.69,32.84,155300.0,32.91,32.94,32.69,32.84,155300.0
2012-09-25 15:30:00,32.84,32.95,32.8,32.87,173500.0,32.84,32.95,32.8,32.87,173500.0
2012-09-26 09:30:00,32.86,32.9,32.63,32.85,56100.0,32.86,32.9,32.63,32.85,56100.0
2012-09-26 10:00:00,32.85,32.92,32.72,32.73,66000.0,32.85,32.92,32.72,32.73,66000.0
2012-09-26 10:30:00,32.74,32.78,32.65,32.69,24700.0,32.74,32.78,32.65,32.69,24700.0
2012-09-26 11:00:00,32.69,32.86,32.69,32.84,39000.0,32.69,32.86,32.69,32.84,39000.0
2012-09-26 11:30:00,32.84,32.84,32.75,32.76,63200.0,32.84,32.84,32.75,32.76,63200.0
2012-09-26 12:00:00,32.77,32.79,32.66,32.68,25900.0,32.77,32.79,32.66,32.68,25900.0
2012-09-26 12:30:00,32.67,32.71,32.64,32.69,17900.0,32.67,32.71,32.64,32.69,17900.0
2012-09-26 13:00:00,32.7,32.77,32.69,32.73,18100.0,32.7,32.77,32.69,32.73,18100.0
2012-09-26 13:30:00,32.73,32.75,32.69,32.69,12100.0,32.73,32.75,32.69,32.69,12100.0
2012-09-26 14:00:00,32.69,32.8,32.65,32.78,33300.0,32.69,32.8,32.65,32.78,33300.0
2012-09-26 14:30:00,32.77,32.8,32.73,32.79,21300.0,32.77,32.8,32.73,32.79,21300.0
2012-09-26 15:00:00,32.79,32.8,32.69,32.69,49400.0,32.79,32.8,32.69,32.69,49400.0
2012-09-26 15:30:00,32.7,32.79,32.67,32.76,121700.0,32.7,32.79,32.67,32.76,121700.0
2012-09-27 09:30:00,32.88,32.88,32.68,32.8,30300.0,32.88,32.88,32.68,32.8,30300.0
2012-09-27 10:00:00,32.8,32.95,32.78,32.91,22000.0,32.8,32.95,32.78,32.91,22000.0
2012-09-27 10:30:00,32.91,32.98,32.9,32.98,14300.0,32.91,32.98,32.9,32.98,14300.0
2012-09-27 11:00:00,32.98,33.0,32.94,33.0,16400.0,32.98,33.0,32.94,33.0,16400.0
2012-09-27 11:30:00,32.99,33.11,32.99,33.11,17300.0,32.99,33.11,32.99,33.11,17300.0
2012-09-27 12:00:00,33.13,33.21,33.08,33.21,24800.0,33.13,33.21,33.08,33.21,24800.0
2012-09-27 12:30:00,33.21,33.21,33.14,33.17,11400.0,33.21,33.21,33.14,33.17,11400.0
2012-09-27 13:00:00,33.17,33.21,33.15,33.15,8800.0,33.17,33.21,33.15,33.15,8800.0
2012-09-27 13:30:00,33.16,33.24,33.1,33.16,28100.0,33.16,33.24,33.1,33.16,28100.0
2012-09-27 14:00:00,33.18,33.24,33.17,33.2,24900.0,33.18,33.24,33.17,33.2,24900.0
2012-09-27 14:30:00,33.2,33.23,33.14,33.14,20200.0,33.2,33.23,33.14,33.14,20200.0
2012-09-27 15:00:00,33.15,33.21,33.15,33.21,40100.0,33.15,33.21,33.15,33.21,40100.0
2012-09-27 15:30:00,33.2,33.23,33.09,33.16,89500.0,33.2,33.23,33.09,33.16,89500.0
2012-09-28 09:30:00,33.11,33.15,32.94,33.01,19200.0,33.11,33.15,32.94,33.01,19200.0
2012-09-28 10:00:00,33.01,33.12,32.93,32.95,24100.0,33.01,33.12,32.93,32.95,24100.0
2012-09-28 10:30:00,32.95,33.03,32.94,33.0,21300.0,32.95,33.03,32.94,33.0,21300.0
2012-09-28 11:00:00,32.99,33.0,32.93,32.94,17900.0,32.99,33.0,32.93,32.94,17900.0
2012-09-28 11:30:00,32.95,33.0,32.93,32.99,14800.0,32.95,33.0,32.93,32.99,14800.0
2012-09-28 12:00:00,32.98,33.01,32.94,32.95,20600.0,32.98,33.01,32.94,32.95,20600.0
2012-09-28 12:30:00,32.95,32.98,32.93,32.98,13400.0,32.95,32.98,32.93,32.98,13400.0
2012-09-28 13:00:00,32.99,33.01,32.96,32.99,15800.0,32.99,33.01,32.96,32.99,15800.0
2012-09-28 13:30:00,32.99,33.08,32.95,33.08,46300.0,32.99,33.08,32.95,33.08,46300.0
2012-09-28 14:00:00,33.07,33.09,33.0,33.0,19900.0,33.07,33.09,33.0,33.0,19900.0
2012-09-28 14:30:00,33.01,33.08,32.97,33.08,16100.0,33.01,33.08,32.97,33.08,16100.0
2012-09-28 15:00:00,33.08,33.1,33.03,33.05,20200.0,33.08,33.1,33.03,33.05,20200.0
2012-09-28 15:30:00,33.06,33.09,32.99,33.02,182700.0,33.06,33.09,32.99,33.02,182700.0
2012-10-01 09:30:00,33.09,33.09,32.67,32.68,50100.0,33.09,33.09,32.67,32.68,50100.0
2012-10-01 10:00:00,32.7,32.95,32.68,32.7,59300.0,32.7,32.95,32.68,32.7,59300.0
2012-10-01 10:30:00,32.7,32.71,32.57,32.66,48300.0,32.7,32.71,32.57,32.66,48300.0
2012-10-01 11:00:00,32.66,32.74,32.65,32.65,36100.0,32.66,32.74,32.65,32.65,36100.0
2012-10-01 11:30:00,32.65,32.65,32.43,32.43,45700.0,32.65,32.65,32.43,32.43,45700.0
2012-10-01 12:00:00,32.45,32.48,32.42,32.43,40700.0,32.45,32.48,32.42,32.43,40700.0
2012-10-01 12:30:00,32.44,32.46,32.27,32.28,48400.0,32.44,32.46,32.27,32.28,48400.0
2012-10-01 13:00:00,32.29,32.35,32.16,32.34,70100.0,32.29,32.35,32.16,32.34,70100.0
2012-10-01 13:30:00,32.35,32.39,32.18,32.38,61900.0,32.35,32.39,32.18,32.38,61900.0
2012-10-01 14:00:00,32.38,32.54,32.38,32.52,51000.0,32.38,32.54,32.38,32.52,51000.0
2012-10-01 14:30:00,32.52,32.52,32.42,32.47,46500.0,32.52,32.52,32.42,32.47,46500.0
2012-10-01 15:00:00,32.47,32.47,32.26,32.34,83600.0,32.47,32.47,32.26,32.34,83600.0
2012-10-01 15:30:00,32.33,32.44,32.3,32.34,169900.0,32.33,32.44,32.3,32.34,169900.0
2012-10-02 09:30:00,32.47,32.57,32.42,32.5,33000.0,32.47,32.57,32.42,32.5,33000.0
2012-10-02 10:00:00,32.5,32.56,32.45,32.52,58600.0,32.5,32.56,32.45,32.52,58600.0
2012-10-02 10:30:00,32.55,32.67,32.5,32.58,86300.0,32.55,32.67,32.5,32.58,86300.0
2012-10-02 11:00:00,32.57,32.57,32.49,32.51,27300.0,32.57,32.57,32.49,32.51,27300.0
2012-10-02 11:30:00,32.52,32.55,32.39,32.51,30400.0,32.52,32.55,32.39,32.51,30400.0
2012-10-02 12:00:00,32.51,32.56,32.4,32.49,33500.0,32.51,32.56,32.4,32.49,33500.0
2012-10-02 12:30:00,32.5,32.56,32.47,32.48,19300.0,32.5,32.56,32.47,32.48,19300.0
2012-10-02 13:00:00,32.49,32.51,32.45,32.48,12500.0,32.49,32.51,32.45,32.48,12500.0
2012-10-02 13:30:00,32.48,32.51,32.4,32.48,15700.0,32.48,32.51,32.4,32.48,15700.0
2012-10-02 14:00:00,32.48,32.5,32.39,32.41,36900.0,32.48,32.5,32.39,32.41,36900.0
2012-10-02 14:30:00,32.41,32.46,32.38,32.43,31200.0,32.41,32.46,32.38,32.43,31200.0
2012-10-02 15:00:00,32.43,32.52,32.41,32.51,30300.0,32.43,32.52,32.41,32.51,30300.0
2012-10-02 15:30:00,32.51,32.57,32.5,32.55,89700.0,32.51,32.57,32.5,32.55,89700.0
2012-10-03 09:30:00,32.69,32.77,32.57,32.67,34100.0,32.69,32.77,32.57,32.67,34100.0
2012-10-03 10:00:00,32.67,32.79,32.55,32.78,28100.0,32.67,32.79,32.55,32.78,28100.0
2012-10-03 10:30:00,32.78,32.79,32.65,32.7,13900.0,32.78,32.79,32.65,32.7,13900.0
2012-10-03 11:00:00,32.7,32.87,32.7,32.81,18100.0,32.7,32.87,32.7,32.81,18100.0
2012-10-03 11:30:00,32.79,32.81,32.72,32.81,16100.0,32.79,32.81,32.72,32.81,16100.0
2012-10-03 12:00:00,32.81,32.83,32.76,32.81,48600.0,32.81,32.83,32.76,32.81,48600.0
2012-10-03 12:30:00,32.82,32.87,32.81,32.87,13100.0,32.82,32.87,32.81,32.87,13100.0
2012-10-03 13:00:00,32.87,32.89,32.85,32.87,9200.0,32.87,32.89,32.85,32.87,9200.0
2012-10-03 13:30:00,32.87,32.88,32.73,32.75,19500.0,32.87,32.88,32.73,32.75,19500.0
2012-10-03 14:00:00,32.75,32.78,32.67,32.69,20800.0,32.75,32.78,32.67,32.69,20800.0
2012-10-03 14:30:00,32.69,32.75,32.69,32.7,11500.0,32.69,32.75,32.69,32.7,11500.0
2012-10-03 15:00:00,32.7,32.77,32.68,32.75,27700.0,32.7,32.77,32.68,32.75,27700.0
2012-10-03 15:30:00,32.75,32.77,32.7,32.72,40400.0,32.75,32.77,32.7,32.72,40400.0
2012-10-04 09:30:00,32.85,32.87,32.49,32.59,25300.0,32.85,32.87,32.49,32.59,25300.0
2012-10-04 10:00:00,32.58,32.81,32.57,32.76,14800.0,32.58,32.81,32.57,32.76,14800.0
2012-10-04 10:30:00,32.76,32.77,32.68,32.71,17400.0,32.76,32.77,32.68,32.71,17400.0
2012-10-04 11:00:00,32.74,32.74,32.56,32.57,35300.0,32.74,32.74,32.56,32.57,35300.0
2012-10-04 11:30:00,32.53,32.59,32.52,32.58,13300.0,32.53,32.59,32.52,32.58,13300.0
2012-10-04 12:00:00,32.58,32.66,32.53,32.6,28300.0,32.58,32.66,32.53,32.6,28300.0
2012-10-04 12:30:00,32.6,32.63,32.52,32.59,14500.0,32.6,32.63,32.52,32.59,14500.0
2012-10-04 13:00:00,32.58,32.7,32.57,32.7,11600.0,32.58,32.7,32.57,32.7,11600.0
2012-10-04 13:30:00,32.69,32.76,32.68,32.74,11500.0,32.69,32.76,32.68,32.74,11500.0
2012-10-04 14:00:00,32.73,32.73,32.67,32.71,9900.0,32.73,32.73,32.67,32.71,9900.0
2012-10-04 14:30:00,32.72,32.81,32.72,32.75,23700.0,32.72,32.81,32.72,32.75,23700.0
2012-10-04 15:00:00,32.75,32.8,32.74,32.78,14400.0,32.75,32.8,32.74,32.78,14400.0
2012-10-04 15:30:00,32.78,32.86,32.76,32.86,115900.0,32.78,32.86,32.76,32.86,115900.0
2012-10-05 09:30:00,33.0,33.09,32.82,33.0,25800.0,33.0,33.09,32.82,33.0,25800.0
2012-10-05 10:00:00,33.0,33.15,32.96,33.11,22600.0,33.0,33.15,32.96,33.11,22600.0
2012-10-05 10:30:00,33.12,33.14,33.1,33.13,25900.0,33.12,33.14,33.1,33.13,25900.0
2012-10-05 11:00:00,33.13,33.15,33.11,33.14,21900.0,33.13,33.15,33.11,33.14,21900.0
2012-10-05 11:30:00,33.14,33.18,33.1,33.11,12700.0,33.14,33.18,33.1,33.11,12700.0
2012-10-05 12:00:00,33.11,33.15,33.07,33.09,26900.0,33.11,33.15,33.07,33.09,26900.0
2012-10-05 12:30:00,33.1,33.15,33.1,33.13,9000.0,33.1,33.15,33.1,33.13,9000.0
2012-10-05 13:00:00,33.13,33.16,33.04,33.05,59800.0,33.13,33.16,33.04,33.05,59800.0
2012-10-05 13:30:00,33.04,33.09,32.95,32.99,79400.0,33.04,33.09,32.95,32.99,79400.0
2012-10-05 14:00:00,32.99,33.0,32.95,32.97,36900.0,32.99,33.0,32.95,32.97,36900.0
2012-10-05 14:30:00,32.97,32.97,32.89,32.89,40900.0,32.97,32.97,32.89,32.89,40900.0
2012-10-05 15:00:00,32.9,32.92,32.79,32.87,28200.0,32.9,32.92,32.79,32.87,28200.0
2012-10-05 15:30:00,32.87,32.89,32.75,32.87,102300.0,32.87,32.89,32.75,32.87,102300.0
2012-10-08 09:30:00,32.75,32.86,32.68,32.82,13900.0,32.75,32.86,32.68,32.82,13900.0
2012-10-08 10:00:00,32.83,32.92,32.68,32.69,16200.0,32.83,32.92,32.68,32.69,16200.0
2012-10-08 10:30:00,32.7,32.84,32.7,32.78,14300.0,32.7,32.84,32.7,32.78,14300.0
2012-10-08 11:00:00,32.78,32.81,32.65,32.69,16200.0,32.78,32.81,32.65,32.69,16200.0
2012-10-08 11:30:00,32.67,32.68,32.55,32.67,15900.0,32.67,32.68,32.55,32.67,15900.0
2012-10-08 12:00:00,32.67,32.73,32.63,32.7,16200.0,32.67,32.73,32.63,32.7,16200.0
2012-10-08 12:30:00,32.7,32.74,32.7,32.73,7500.0,32.7,32.74,32.7,32.73,7500.0
2012-10-08 13:00:00,32.73,32.76,32.66,32.69,14500.0,32.73,32.76,32.66,32.69,14500.0
2012-10-08 13:30:00,32.7,32.75,32.65,32.65,8800.0,32.7,32.75,32.65,32.65,8800.0
2012-10-08 14:00:00,32.66,32.67,32.61,32.61,18100.0,32.66,32.67,32.61,32.61,18100.0
2012-10-08 14:30:00,32.6,32.63,32.6,32.61,8000.0,32.6,32.63,32.6,32.61,8000.0
2012-10-08 15:00:00,32.61,32.72,32.61,32.68,12900.0,32.61,32.72,32.61,32.68,12900.0
2012-10-08 15:30:00,32.68,32.7,32.63,32.68,62200.0,32.68,32.7,32.63,32.68,62200.0
2012-10-09 09:30:00,32.57,32.65,32.37,32.38,18700.0,32.57,32.65,32.37,32.38,18700.0
2012-10-09 10:00:00,32.36,32.44,32.32,32.32,26600.0,32.36,32.44,32.32,32.32,26600.0
2012-10-09 10:30:00,32.31,32.34,32.08,32.14,22800.0,32.31,32.34,32.08,32.14,22800.0
2012-10-09 11:00:00,32.14,32.22,32.08,32.19,18400.0,32.14,32.22,32.08,32.19,18400.0
2012-10-09 11:30:00,32.19,32.28,32.13,32.21,47400.0,32.19,32.28,32.13,32.21,47400.0
2012-10-09 12:00:00,32.24,32.27,32.2,32.2,12600.0,32.24,32.27,32.2,32.2,12600.0
2012-10-09 12:30:00,32.2,32.2,32.12,32.14,15300.0,32.2,32.2,32.12,32.14,15300.0
2012-10-09 13:00:00,32.14,32.26,32.13,32.17,21200.0,32.14,32.26,32.13,32.17,21200.0
2012-10-09 13:30:00,32.2,32.26,32.15,32.16,16200.0,32.2,32.26,32.15,32.16,16200.0
2012-10-09 14:00:00,32.18,32.21,32.1,32.2,15900.0,32.18,32.21,32.1,32.2,15900.0
2012-10-09 14:30:00,32.19,32.22,32.13,32.19,18400.0,32.19,32.22,32.13,32.19,18400.0
2012-10-09 15:00:00,32.21,32.23,32.1,32.13,29300.0,32.21,32.23,32.1,32.13,29300.0
2012-10-09 15:30:00,32.11,32.13,32.07,32.09,59400.0,32.11,32.13,32.07,32.09,59400.0
2012-10-10 09:30:00,32.18,32.26,32.01,32.08,21500.0,32.18,32.26,32.01,32.08,21500.0
2012-10-10 10:00:00,32.12,32.22,32.07,32.19,43300.0,32.12,32.22,32.07,32.19,43300.0
2012-10-10 10:30:00,32.19,32.19,32.11,32.15,13000.0,32.19,32.19,32.11,32.15,13000.0
2012-10-10 11:00:00,32.12,32.14,32.02,32.06,25300.0,32.12,32.14,32.02,32.06,25300.0
2012-10-10 11:30:00,32.05,32.08,32.0,32.07,10600.0,32.05,32.08,32.0,32.07,10600.0
2012-10-10 12:00:00,32.07,32.08,32.01,32.05,15600.0,32.07,32.08,32.01,32.05,15600.0
2012-10-10 12:30:00,32.05,32.05,31.99,32.02,7400.0,32.05,32.05,31.99,32.02,7400.0
2012-10-10 13:00:00,32.02,32.02,31.93,31.96,29700.0,32.02,32.02,31.93,31.96,29700.0
2012-10-10 13:30:00,31.97,32.01,31.92,32.01,19700.0,31.97,32.01,31.92,32.01,19700.0
2012-10-10 14:00:00,32.01,32.08,32.0,32.02,25300.0,32.01,32.08,32.0,32.02,25300.0
2012-10-10 14:30:00,32.03,32.06,31.99,32.05,19400.0,32.03,32.06,31.99,32.05,19400.0
2012-10-10 15:00:00,32.04,32.08,32.01,32.07,42700.0,32.04,32.08,32.01,32.07,42700.0
2012-10-10 15:30:00,32.07,32.11,32.06,32.1,52400.0,32.07,32.11,32.06,32.1,52400.0
2012-10-11 09:30:00,32.39,32.41,32.23,32.34,20300.0,32.39,32.41,32.23,32.34,20300.0
2012-10-11 10:00:00,32.35,32.44,32.3,32.37,18700.0,32.35,32.44,32.3,32.37,18700.0
2012-10-11 10:30:00,32.37,32.43,32.35,32.37,10700.0,32.37,32.43,32.35,32.37,10700.0
2012-10-11 11:00:00,32.36,32.36,32.2,32.21,11500.0,32.36,32.36,32.2,32.21,11500.0
2012-10-11 11:30:00,32.21,32.24,32.09,32.12,11100.0,32.21,32.24,32.09,32.12,11100.0
2012-10-11 12:00:00,32.12,32.19,32.09,32.15,8600.0,32.12,32.19,32.09,32.15,8600.0
2012-10-11 12:30:00,32.15,32.2,32.13,32.18,10600.0,32.15,32.2,32.13,32.18,10600.0
2012-10-11 13:00:00,32.18,32.23,32.17,32.2,23600.0,32.18,32.23,32.17,32.2,23600.0
2012-10-11 13:30:00,32.2,32.22,32.16,32.2,32100.0,32.2,32.22,32.16,32.2,32100.0
2012-10-11 14:00:00,32.2,32.26,32.18,32.22,18000.0,32.2,32.26,32.18,32.22,18000.0
2012-10-11 14:30:00,32.22,32.22,32.17,32.2,15100.0,32.22,32.22,32.17,32.2,15100.0
2012-10-11 15:00:00,32.2,32.28,32.16,32.28,45400.0,32.2,32.28,32.16,32.28,45400.0
2012-10-11 15:30:00,32.28,32.31,32.23,32.25,116200.0,32.28,32.31,32.23,32.25,116200.0
2012-10-12 09:30:00,32.24,32.36,32.22,32.36,10600.0,32.24,32.36,32.22,32.36,10600.0
2012-10-12 10:00:00,32.37,32.41,32.22,32.22,16200.0,32.37,32.41,32.22,32.22,16200.0
2012-10-12 10:30:00,32.24,32.3,32.21,32.24,15300.0,32.24,32.3,32.21,32.24,15300.0
2012-10-12 11:00:00,32.24,32.24,32.07,32.1,22100.0,32.24,32.24,32.07,32.1,22100.0
2012-10-12 11:30:00,32.07,32.1,32.0,32.04,21400.0,32.07,32.1,32.0,32.04,21400.0
2012-10-12 12:00:00,32.04,32.07,31.97,31.98,18300.0,32.04,32.07,31.97,31.98,18300.0
2012-10-12 12:30:00,31.99,32.03,31.98,32.03,18300.0,31.99,32.03,31.98,32.03,18300.0
2012-10-12 13:00:00,32.02,32.04,31.99,32.0,10500.0,32.02,32.04,31.99,32.0,10500.0
2012-10-12 13:30:00,32.01,32.08,31.97,32.08,12700.0,32.01,32.08,31.97,32.08,12700.0
2012-10-12 14:00:00,32.07,32.08,32.03,32.06,15100.0,32.07,32.08,32.03,32.06,15100.0
2012-10-12 14:30:00,32.05,32.09,32.04,32.07,16200.0,32.05,32.09,32.04,32.07,16200.0
2012-10-12 15:00:00,32.07,32.11,32.03,32.1,23600.0,32.07,32.11,32.03,32.1,23600.0
2012-10-12 15:30:00,32.09,32.11,32.02,32.1,67800.0,32.09,32.11,32.02,32.1,67800.0
2012-10-15 09:30:00,32.23,32.37,32.02,32.1,156800.0,32.23,32.37,32.02,32.1,156800.0
2012-10-15 10:00:00,32.11,32.22,32.09,32.12,88800.0,32.11,32.22,32.09,32.12,88800.0
2012-10-15 10:30:00,32.1,32.16,32.07,32.14,70000.0,32.1,32.16,32.07,32.14,70000.0
2012-10-15 11:00:00,32.13,32.23,32.1,32.21,86600.0,32.13,32.23,32.1,32.21,86600.0
2012-10-15 11:30:00,32.21,32.31,32.19,32.2,38800.0,32.21,32.31,32.19,32.2,38800.0
2012-10-15 12:00:00,32.2,32.28,32.16,32.28,41800.0,32.2,32.28,32.16,32.28,41800.0
2012-10-15 12:30:00,32.28,32.32,32.22,32.27,37400.0,32.28,32.32,32.22,32.27,37400.0
2012-10-15 13:00:00,32.27,32.33,32.24,32.26,32600.0,32.27,32.33,32.24,32.26,32600.0
2012-10-15 13:30:00,32.27,32.29,32.18,32.2,49400.0,32.27,32.29,32.18,32.2,49400.0
2012-10-15 14:00:00,32.19,32.21,32.16,32.17,31200.0,32.19,32.21,32.16,32.17,31200.0
2012-10-15 14:30:00,32.16,32.16,32.07,32.11,43800.0,32.16,32.16,32.07,32.11,43800.0
2012-10-15 15:00:00,32.11,32.18,32.09,32.15,81400.0,32.11,32.18,32.09,32.15,81400.0
2012-10-15 15:30:00,32.16,32.2,32.11,32.15,153400.0,32.16,32.2,32.11,32.15,153400.0
2012-10-16 09:30:00,32.36,32.47,32.24,32.4,107200.0,32.36,32.47,32.24,32.4,107200.0
2012-10-16 10:00:00,32.4,32.5,32.38,32.45,86800.0,32.4,32.5,32.38,32.45,86800.0
2012-10-16 10:30:00,32.45,32.54,32.44,32.54,40200.0,32.45,32.54,32.44,32.54,40200.0
2012-10-16 11:00:00,32.56,32.6,32.52,32.59,87200.0,32.56,32.6,32.52,32.59,87200.0
2012-10-16 11:30:00,32.6,32.78,32.59,32.74,76200.0,32.6,32.78,32.59,32.74,76200.0
2012-10-16 12:00:00,32.74,32.9,32.74,32.75,50400.0,32.74,32.9,32.74,32.75,50400.0
2012-10-16 12:30:00,32.76,32.79,32.75,32.76,29000.0,32.76,32.79,32.75,32.76,29000.0
2012-10-16 13:00:00,32.76,32.8,32.74,32.8,46400.0,32.76,32.8,32.74,32.8,46400.0
2012-10-16 13:30:00,32.8,32.8,32.76,32.77,18800.0,32.8,32.8,32.76,32.77,18800.0
2012-10-16 14:00:00,32.76,32.8,32.72,32.79,78600.0,32.76,32.8,32.72,32.79,78600.0
2012-10-16 14:30:00,32.79,32.79,32.75,32.77,88800.0,32.79,32.79,32.75,32.77,88800.0
2012-10-16 15:00:00,32.76,32.78,32.73,32.76,88600.0,32.76,32.78,32.73,32.76,88600.0
2012-10-16 15:30:00,32.76,32.84,32.74,32.81,164600.0,32.76,32.84,32.74,32.81,164600.0
2012-10-17 09:30:00,32.58,32.66,32.48,32.53,72000.0,32.58,32.66,32.48,32.53,72000.0
2012-10-17 10:00:00,32.52,32.61,32.48,32.61,26000.0,32.52,32.61,32.48,32.61,26000.0
2012-10-17 10:30:00,32.62,32.76,32.61,32.75,30800.0,32.62,32.76,32.61,32.75,30800.0
2012-10-17 11:00:00,32.75,32.79,32.69,32.73,51000.0,32.75,32.79,32.69,32.73,51000.0
2012-10-17 11:30:00,32.76,32.79,32.73,32.77,28600.0,32.76,32.79,32.73,32.77,28600.0
2012-10-17 12:00:00,32.78,32.8,32.71,32.77,45800.0,32.78,32.8,32.71,32.77,45800.0
2012-10-17 12:30:00,32.76,32.79,32.7,32.71,19000.0,32.76,32.79,32.7,32.71,19000.0
2012-10-17 13:00:00,32.71,32.75,32.71,32.72,21400.0,32.71,32.75,32.71,32.72,21400.0
2012-10-17 13:30:00,32.72,32.73,32.68,32.7,53000.0,32.72,32.73,32.68,32.7,53000.0
2012-10-17 14:00:00,32.7,32.73,32.66,32.7,50800.0,32.7,32.73,32.66,32.7,50800.0
2012-10-17 14:30:00,32.69,32.79,32.69,32.79,79400.0,32.69,32.79,32.69,32.79,79400.0
2012-10-17 15:00:00,32.8,32.91,32.77,32.89,149400.0,32.8,32.91,32.77,32.89,149400.0
2012-10-17 15:30:00,32.9,32.95,32.77,32.79,291200.0,32.9,32.95,32.77,32.79,291200.0
2012-10-18 09:30:00,32.92,33.0,32.64,32.67,159000.0,32.92,33.0,32.64,32.67,159000.0
2012-10-18 10:00:00,32.68,32.77,32.62,32.64,45600.0,32.68,32.77,32.62,32.64,45600.0
2012-10-18 10:30:00,32.65,32.74,32.64,32.72,31800.0,32.65,32.74,32.64,32.72,31800.0
2012-10-18 11:00:00,32.71,32.74,32.66,32.67,51000.0,32.71,32.74,32.66,32.67,51000.0
2012-10-18 11:30:00,32.68,32.71,32.64,32.67,44000.0,32.68,32.71,32.64,32.67,44000.0
2012-10-18 12:00:00,32.69,32.73,32.69,32.72,20400.0,32.69,32.73,32.69,32.72,20400.0
2012-10-18 12:30:00,32.73,32.73,32.55,32.57,99800.0,32.73,32.73,32.55,32.57,99800.0
2012-10-18 13:00:00,32.59,32.6,32.47,32.53,26600.0,32.59,32.6,32.47,32.53,26600.0
2012-10-18 13:30:00,32.53,32.55,32.44,32.46,58000.0,32.53,32.55,32.44,32.46,58000.0
2012-10-18 14:00:00,32.47,32.56,32.47,32.53,25800.0,32.47,32.56,32.47,32.53,25800.0
2012-10-18 14:30:00,32.52,32.53,32.47,32.53,27400.0,32.52,32.53,32.47,32.53,27400.0
2012-10-18 15:00:00,32.54,32.65,32.51,32.57,110800.0,32.54,32.65,32.51,32.57,110800.0
2012-10-18 15:30:00,32.57,32.64,32.52,32.53,162800.0,32.57,32.64,32.52,32.53,162800.0
2012-10-19 09:30:00,32.45,32.51,32.32,32.46,42400.0,32.45,32.51,32.32,32.46,42400.0
2012-10-19 10:00:00,32.45,32.45,32.24,32.32,111600.0,32.45,32.45,32.24,32.32,111600.0
2012-10-19 10:30:00,32.32,32.34,32.27,32.29,42400.0,32.32,32.34,32.27,32.29,42400.0
2012-10-19 11:00:00,32.27,32.29,32.1,32.19,62200.0,32.27,32.29,32.1,32.19,62200.0
2012-10-19 11:30:00,32.18,32.26,32.11,32.22,96000.0,32.18,32.26,32.11,32.22,96000.0
2012-10-19 12:00:00,32.21,32.27,32.08,32.14,166800.0,32.21,32.27,32.08,32.14,166800.0
2012-10-19 12:30:00,32.13,32.35,32.13,32.2,90800.0,32.13,32.35,32.13,32.2,90800.0
2012-10-19 13:00:00,32.17,32.22,32.13,32.16,22000.0,32.17,32.22,32.13,32.16,22000.0
2012-10-19 13:30:00,32.14,32.14,32.0,32.0,57200.0,32.14,32.14,32.0,32.0,57200.0
2012-10-19 14:00:00,32.01,32.07,31.96,31.97,22400.0,32.01,32.07,31.96,31.97,22400.0
2012-10-19 14:30:00,31.97,32.0,31.94,32.0,22200.0,31.97,32.0,31.94,32.0,22200.0
2012-10-19 15:00:00,31.99,32.03,31.93,31.98,35000.0,31.99,32.03,31.93,31.98,35000.0
2012-10-19 15:30:00,31.98,32.04,31.93,31.99,137200.0,31.98,32.04,31.93,31.99,137200.0
2012-10-22 09:30:00,32.0,32.19,31.9,31.9,14500.0,32.0,32.19,31.9,31.9,14500.0
2012-10-22 10:00:00,31.92,31.95,31.85,31.89,13800.0,31.92,31.95,31.85,31.89,13800.0
2012-10-22 10:30:00,31.9,32.06,31.89,31.97,58400.0,31.9,32.06,31.89,31.97,58400.0
2012-10-22 11:00:00,31.94,32.11,31.93,32.07,37500.0,31.94,32.11,31.93,32.07,37500.0
2012-10-22 11:30:00,32.07,32.11,31.98,32.0,28100.0,32.07,32.11,31.98,32.0,28100.0
2012-10-22 12:00:00,31.99,32.14,31.98,32.12,31500.0,31.99,32.14,31.98,32.12,31500.0
2012-10-22 12:30:00,32.13,32.14,32.01,32.01,13700.0,32.13,32.14,32.01,32.01,13700.0
2012-10-22 13:00:00,32.01,32.15,31.96,31.98,44500.0,32.01,32.15,31.96,31.98,44500.0
2012-10-22 13:30:00,31.99,32.14,31.99,32.03,38400.0,31.99,32.14,31.99,32.03,38400.0
2012-10-22 14:00:00,32.03,32.18,32.02,32.09,50700.0,32.03,32.18,32.02,32.09,50700.0
2012-10-22 14:30:00,32.08,32.15,32.0,32.01,37300.0,32.08,32.15,32.0,32.01,37300.0
2012-10-22 15:00:00,32.03,32.06,31.95,31.96,93400.0,32.03,32.06,31.95,31.96,93400.0
2012-10-22 15:30:00,31.96,32.03,31.91,32.0,62900.0,31.96,32.03,31.91,32.0,62900.0
2012-10-23 09:30:00,31.77,31.81,31.55,31.64,26000.0,31.77,31.81,31.55,31.64,26000.0
2012-10-23 10:00:00,31.63,31.72,31.6,31.66,30300.0,31.63,31.72,31.6,31.66,30300.0
2012-10-23 10:30:00,31.65,31.74,31.58,31.73,110600.0,31.65,31.74,31.58,31.73,110600.0
2012-10-23 11:00:00,31.71,31.76,31.66,31.75,29200.0,31.71,31.76,31.66,31.75,29200.0
2012-10-23 11:30:00,31.75,31.89,31.7,31.88,79500.0,31.75,31.89,31.7,31.88,79500.0
2012-10-23 12:00:00,31.89,32.0,31.88,31.97,36800.0,31.89,32.0,31.88,31.97,36800.0
2012-10-23 12:30:00,31.98,32.2,31.97,32.19,32100.0,31.98,32.2,31.97,32.19,32100.0
2012-10-23 13:00:00,32.2,32.29,32.16,32.19,25600.0,32.2,32.29,32.16,32.19,25600.0
2012-10-23 13:30:00,32.18,32.33,32.17,32.33,62500.0,32.18,32.33,32.17,32.33,62500.0
2012-10-23 14:00:00,32.32,32.39,32.19,32.37,71800.0,32.32,32.39,32.19,32.37,71800.0
2012-10-23 14:30:00,32.35,32.47,32.3,32.31,57500.0,32.35,32.47,32.3,32.31,57500.0
2012-10-23 15:00:00,32.31,32.36,32.22,32.22,33100.0,32.31,32.36,32.22,32.22,33100.0
2012-10-23 15:30:00,32.22,32.26,32.16,32.19,71500.0,32.22,32.26,32.16,32.19,71500.0
2012-10-24 09:30:00,32.38,32.46,32.11,32.23,20400.0,32.38,32.46,32.11,32.23,20400.0
2012-10-24 10:00:00,32.25,32.26,32.05,32.21,19400.0,32.25,32.26,32.05,32.21,19400.0
2012-10-24 10:30:00,32.2,32.28,32.13,32.14,8400.0,32.2,32.28,32.13,32.14,8400.0
2012-10-24 11:00:00,32.15,32.34,32.14,32.34,80000.0,32.15,32.34,32.14,32.34,80000.0
2012-10-24 11:30:00,32.33,32.37,32.15,32.2,38100.0,32.33,32.37,32.15,32.2,38100.0
2012-10-24 12:00:00,32.2,32.47,32.19,32.41,52100.0,32.2,32.47,32.19,32.41,52100.0
2012-10-24 12:30:00,32.42,32.44,32.33,32.37,42600.0,32.42,32.44,32.33,32.37,42600.0
2012-10-24 13:00:00,32.37,32.55,32.36,32.55,45000.0,32.37,32.55,32.36,32.55,45000.0
2012-10-24 13:30:00,32.55,32.61,32.49,32.56,72500.0,32.55,32.61,32.49,32.56,72500.0
2012-10-24 14:00:00,32.56,32.59,32.38,32.55,36200.0,32.56,32.59,32.38,32.55,36200.0
2012-10-24 14:30:00,32.54,32.54,32.43,32.43,11800.0,32.54,32.54,32.43,32.43,11800.0
2012-10-24 15:00:00,32.42,32.44,32.32,32.38,26100.0,32.42,32.44,32.32,32.38,26100.0
2012-10-24 15:30:00,32.38,32.39,32.31,32.34,49300.0,32.38,32.39,32.31,32.34,49300.0
2012-10-25 09:30:00,32.5,32.78,32.39,32.64,144500.0,32.5,32.78,32.39,32.64,144500.0
2012-10-25 10:00:00,32.58,32.61,32.34,32.35,95500.0,32.58,32.61,32.34,32.35,95500.0
2012-10-25 10:30:00,32.34,32.39,32.19,32.32,55700.0,32.34,32.39,32.19,32.32,55700.0
2012-10-25 11:00:00,32.33,32.48,32.3,32.33,38700.0,32.33,32.48,32.3,32.33,38700.0
2012-10-25 11:30:00,32.33,32.45,32.28,32.44,32000.0,32.33,32.45,32.28,32.44,32000.0
2012-10-25 12:00:00,32.43,32.48,32.32,32.4,58600.0,32.43,32.48,32.32,32.4,58600.0
2012-10-25 12:30:00,32.4,32.58,32.32,32.56,59000.0,32.4,32.58,32.32,32.56,59000.0
2012-10-25 13:00:00,32.57,32.65,32.51,32.55,54300.0,32.57,32.65,32.51,32.55,54300.0
2012-10-25 13:30:00,32.56,32.56,32.36,32.38,26800.0,32.56,32.56,32.36,32.38,26800.0
2012-10-25 14:00:00,32.38,32.39,32.24,32.25,18000.0,32.38,32.39,32.24,32.25,18000.0
2012-10-25 14:30:00,32.25,32.34,32.24,32.24,21500.0,32.25,32.34,32.24,32.24,21500.0
2012-10-25 15:00:00,32.24,32.32,32.23,32.26,33800.0,32.24,32.32,32.23,32.26,33800.0
2012-10-25 15:30:00,32.26,32.31,32.21,32.31,80600.0,32.26,32.31,32.21,32.31,80600.0
2012-10-26 09:30:00,32.3,32.42,32.15,32.33,109400.0,32.3,32.42,32.15,32.33,109400.0
2012-10-26 10:00:00,32.33,32.44,32.23,32.23,58400.0,32.33,32.44,32.23,32.23,58400.0
2012-10-26 10:30:00,32.2,32.33,32.2,32.29,80800.0,32.2,32.33,32.2,32.29,80800.0
2012-10-26 11:00:00,32.29,32.4,32.27,32.39,88600.0,32.29,32.4,32.27,32.39,88600.0
2012-10-26 11:30:00,32.39,32.4,32.24,32.25,46200.0,32.39,32.4,32.24,32.25,46200.0
2012-10-26 12:00:00,32.22,32.23,32.15,32.23,38000.0,32.22,32.23,32.15,32.23,38000.0
2012-10-26 12:30:00,32.22,32.22,32.13,32.21,41400.0,32.22,32.22,32.13,32.21,41400.0
2012-10-26 13:00:00,32.22,32.24,32.15,32.24,35600.0,32.22,32.24,32.15,32.24,35600.0
2012-10-26 13:30:00,32.25,32.32,32.22,32.29,46600.0,32.25,32.32,32.22,32.29,46600.0
2012-10-26 14:00:00,32.29,32.34,32.28,32.32,45200.0,32.29,32.34,32.28,32.32,45200.0
2012-10-26 14:30:00,32.32,32.37,32.31,32.35,42000.0,32.32,32.37,32.31,32.35,42000.0
2012-10-26 15:00:00,32.34,32.5,32.33,32.4,122000.0,32.34,32.5,32.33,32.4,122000.0
2012-10-26 15:30:00,32.4,32.42,32.27,32.33,186600.0,32.4,32.42,32.27,32.33,186600.0
2012-10-31 09:30:00,32.28,32.4,32.05,32.34,29900.0,32.28,32.4,32.05,32.34,29900.0
2012-10-31 10:00:00,32.33,32.45,32.2,32.39,25400.0,32.33,32.45,32.2,32.39,25400.0
2012-10-31 10:30:00,32.4,32.41,32.28,32.3,37500.0,32.4,32.41,32.28,32.3,37500.0
2012-10-31 11:00:00,32.28,32.28,32.19,32.22,32700.0,32.28,32.28,32.19,32.22,32700.0
2012-10-31 11:30:00,32.28,32.31,32.2,32.22,19800.0,32.28,32.31,32.2,32.22,19800.0
2012-10-31 12:00:00,32.23,32.26,32.15,32.15,10900.0,32.23,32.26,32.15,32.15,10900.0
2012-10-31 12:30:00,32.14,32.19,32.08,32.14,20200.0,32.14,32.19,32.08,32.14,20200.0
2012-10-31 13:00:00,32.15,32.18,32.1,32.11,49100.0,32.15,32.18,32.1,32.11,49100.0
2012-10-31 13:30:00,32.11,32.14,32.06,32.1,47600.0,32.11,32.14,32.06,32.1,47600.0
2012-10-31 14:00:00,32.11,32.19,32.09,32.17,15300.0,32.11,32.19,32.09,32.17,15300.0
2012-10-31 14:30:00,32.17,32.21,32.09,32.1,20300.0,32.17,32.21,32.09,32.1,20300.0
2012-10-31 15:00:00,32.09,32.14,32.04,32.12,53400.0,32.09,32.14,32.04,32.12,53400.0
2012-10-31 15:30:00,32.13,32.28,32.03,32.2,82000.0,32.13,32.28,32.03,32.2,82000.0
2012-11-01 09:30:00,32.2,32.28,32.12,32.2,133800.0,32.2,32.28,32.12,32.2,133800.0
2012-11-01 10:00:00,32.2,32.8,32.16,32.73,141200.0,32.2,32.8,32.16,32.73,141200.0
2012-11-01 10:30:00,32.73,32.76,32.7,32.7,102000.0,32.73,32.76,32.7,32.7,102000.0
2012-11-01 11:00:00,32.69,32.87,32.68,32.86,72400.0,32.69,32.87,32.68,32.86,72400.0
2012-11-01 11:30:00,32.86,33.0,32.86,32.91,74400.0,32.86,33.0,32.86,32.91,74400.0
2012-11-01 12:00:00,32.92,32.99,32.87,32.97,165600.0,32.92,32.99,32.87,32.97,165600.0
2012-11-01 12:30:00,32.98,33.01,32.95,33.01,68400.0,32.98,33.01,32.95,33.01,68400.0
2012-11-01 13:00:00,33.01,33.14,32.96,33.08,121200.0,33.01,33.14,32.96,33.08,121200.0
2012-11-01 13:30:00,33.1,33.25,33.09,33.24,63200.0,33.1,33.25,33.09,33.24,63200.0
2012-11-01 14:00:00,33.24,33.26,33.13,33.13,45000.0,33.24,33.26,33.13,33.13,45000.0
2012-11-01 14:30:00,33.14,33.16,33.13,33.15,35400.0,33.14,33.16,33.13,33.15,35400.0
2012-11-01 15:00:00,33.16,33.19,33.09,33.18,58200.0,33.16,33.19,33.09,33.18,58200.0
2012-11-01 15:30:00,33.16,33.33,33.09,33.31,267800.0,33.16,33.33,33.09,33.31,267800.0
2012-11-02 09:30:00,33.29,33.29,33.15,33.18,19300.0,33.29,33.29,33.15,33.18,19300.0
2012-11-02 10:00:00,33.18,33.22,32.9,32.93,33500.0,33.18,33.22,32.9,32.93,33500.0
2012-11-02 10:30:00,32.97,33.04,32.89,33.01,28900.0,32.97,33.04,32.89,33.01,28900.0
2012-11-02 11:00:00,33.01,33.02,32.89,33.0,22700.0,33.01,33.02,32.89,33.0,22700.0
2012-11-02 11:30:00,33.01,33.05,32.94,33.03,53200.0,33.01,33.05,32.94,33.03,53200.0
2012-11-02 12:00:00,33.03,33.15,32.99,33.11,19500.0,33.03,33.15,32.99,33.11,19500.0
2012-11-02 12:30:00,33.09,33.14,33.09,33.11,7700.0,33.09,33.14,33.09,33.11,7700.0
2012-11-02 13:00:00,33.11,33.13,33.05,33.05,42300.0,33.11,33.13,33.05,33.05,42300.0
2012-11-02 13:30:00,33.04,33.08,32.93,32.95,95800.0,33.04,33.08,32.93,32.95,95800.0
2012-11-02 14:00:00,32.97,32.98,32.9,32.93,49900.0,32.97,32.98,32.9,32.93,49900.0
2012-11-02 14:30:00,32.92,32.92,32.8,32.83,15300.0,32.92,32.92,32.8,32.83,15300.0
2012-11-02 15:00:00,32.83,32.84,32.7,32.72,58200.0,32.83,32.84,32.7,32.72,58200.0
2012-11-02 15:30:00,32.72,32.73,32.55,32.55,106600.0,32.72,32.73,32.55,32.55,106600.0
2012-11-05 09:30:00,32.46,32.62,32.36,32.62,30400.0,32.46,32.62,32.36,32.62,30400.0
2012-11-05 10:00:00,32.62,32.69,32.53,32.53,14900.0,32.62,32.69,32.53,32.53,14900.0
2012-11-05 10:30:00,32.57,32.65,32.51,32.55,17600.0,32.57,32.65,32.51,32.55,17600.0
2012-11-05 11:00:00,32.54,32.55,32.42,32.45,16400.0,32.54,32.55,32.42,32.45,16400.0
2012-11-05 11:30:00,32.43,32.45,32.35,32.38,19700.0,32.43,32.45,32.35,32.38,19700.0
2012-11-05 12:00:00,32.37,32.37,32.32,32.33,24000.0,32.37,32.37,32.32,32.33,24000.0
2012-11-05 12:30:00,32.33,32.46,32.32,32.46,25000.0,32.33,32.46,32.32,32.46,25000.0
2012-11-05 13:00:00,32.46,32.59,32.37,32.44,51200.0,32.46,32.59,32.37,32.44,51200.0
2012-11-05 13:30:00,32.43,32.5,32.38,32.4,27100.0,32.43,32.5,32.38,32.4,27100.0
2012-11-05 14:00:00,32.39,32.43,32.3,32.4,45000.0,32.39,32.43,32.3,32.4,45000.0
2012-11-05 14:30:00,32.42,32.43,32.33,32.33,46700.0,32.42,32.43,32.33,32.33,46700.0
2012-11-05 15:00:00,32.34,32.39,32.31,32.35,36800.0,32.34,32.39,32.31,32.35,36800.0
2012-11-05 15:30:00,32.36,32.44,32.27,32.3,127900.0,32.36,32.44,32.27,32.3,127900.0
2012-11-06 09:30:00,32.45,32.53,32.33,32.46,45700.0,32.45,32.53,32.33,32.46,45700.0
2012-11-06 10:00:00,32.46,32.48,32.39,32.45,81300.0,32.46,32.48,32.39,32.45,81300.0
2012-11-06 10:30:00,32.46,32.62,32.45,32.61,59100.0,32.46,32.62,32.45,32.61,59100.0
2012-11-06 11:00:00,32.62,32.65,32.59,32.63,36600.0,32.62,32.65,32.59,32.63,36600.0
2012-11-06 11:30:00,32.63,32.77,32.6,32.75,38200.0,32.63,32.77,32.6,32.75,38200.0
2012-11-06 12:00:00,32.74,32.81,32.69,32.7,43900.0,32.74,32.81,32.69,32.7,43900.0
2012-11-06 12:30:00,32.71,32.72,32.55,32.57,44900.0,32.71,32.72,32.55,32.57,44900.0
2012-11-06 13:00:00,32.58,32.63,32.57,32.63,37700.0,32.58,32.63,32.57,32.63,37700.0
2012-11-06 13:30:00,32.62,32.62,32.55,32.56,48800.0,32.62,32.62,32.55,32.56,48800.0
2012-11-06 14:00:00,32.57,32.61,32.53,32.61,34900.0,32.57,32.61,32.53,32.61,34900.0
2012-11-06 14:30:00,32.61,32.63,32.53,32.59,41400.0,32.61,32.63,32.53,32.59,41400.0
2012-11-06 15:00:00,32.59,32.6,32.54,32.56,61700.0,32.59,32.6,32.54,32.56,61700.0
2012-11-06 15:30:00,32.56,32.56,32.42,32.42,144100.0,32.56,32.56,32.42,32.42,144100.0
2012-11-07 09:30:00,32.07,32.08,31.75,31.79,57900.0,32.07,32.08,31.75,31.79,57900.0
2012-11-07 10:00:00,31.77,31.8,31.54,31.63,59100.0,31.77,31.8,31.54,31.63,59100.0
2012-11-07 10:30:00,31.63,31.7,31.45,31.46,136700.0,31.63,31.7,31.45,31.46,136700.0
2012-11-07 11:00:00,31.47,31.54,31.36,31.42,113300.0,31.47,31.54,31.36,31.42,113300.0
2012-11-07 11:30:00,31.42,31.52,31.4,31.46,80700.0,31.42,31.52,31.4,31.46,80700.0
2012-11-07 12:00:00,31.47,31.53,31.43,31.5,72400.0,31.47,31.53,31.43,31.5,72400.0
2012-11-07 12:30:00,31.5,31.58,31.49,31.5,47500.0,31.5,31.58,31.49,31.5,47500.0
2012-11-07 13:00:00,31.5,31.67,31.49,31.57,62600.0,31.5,31.67,31.49,31.57,62600.0
2012-11-07 13:30:00,31.55,31.6,31.5,31.51,45900.0,31.55,31.6,31.5,31.51,45900.0
2012-11-07 14:00:00,31.51,31.59,31.47,31.49,87900.0,31.51,31.59,31.47,31.49,87900.0
2012-11-07 14:30:00,31.49,31.59,31.44,31.56,92200.0,31.49,31.59,31.44,31.56,92200.0
2012-11-07 15:00:00,31.57,31.68,31.55,31.63,71700.0,31.57,31.68,31.55,31.63,71700.0
2012-11-07 15:30:00,31.63,31.71,31.59,31.65,177400.0,31.63,31.71,31.59,31.65,177400.0
2012-11-08 09:30:00,31.65,31.72,31.51,31.63,28400.0,31.65,31.72,31.51,31.63,28400.0
2012-11-08 10:00:00,31.62,31.71,31.61,31.69,72300.0,31.62,31.71,31.61,31.69,72300.0
2012-11-08 10:30:00,31.69,31.75,31.59,31.62,29300.0,31.69,31.75,31.59,31.62,29300.0
2012-11-08 11:00:00,31.66,31.71,31.57,31.59,29100.0,31.66,31.71,31.57,31.59,29100.0
2012-11-08 11:30:00,31.62,31.67,31.56,31.64,24400.0,31.62,31.67,31.56,31.64,24400.0
2012-11-08 12:00:00,31.64,31.65,31.6,31.61,17000.0,31.64,31.65,31.6,31.61,17000.0
2012-11-08 12:30:00,31.62,31.63,31.51,31.53,16700.0,31.62,31.63,31.51,31.53,16700.0
2012-11-08 13:00:00,31.54,31.58,31.51,31.52,23000.0,31.54,31.58,31.51,31.52,23000.0
2012-11-08 13:30:00,31.51,31.6,31.48,31.59,28100.0,31.51,31.6,31.48,31.59,28100.0
2012-11-08 14:00:00,31.58,31.6,31.55,31.55,34100.0,31.58,31.6,31.55,31.55,34100.0
2012-11-08 14:30:00,31.54,31.57,31.5,31.55,40700.0,31.54,31.57,31.5,31.55,40700.0
2012-11-08 15:00:00,31.54,31.55,31.43,31.44,33400.0,31.54,31.55,31.43,31.44,33400.0
2012-11-08 15:30:00,31.44,31.44,31.33,31.36,119300.0,31.44,31.44,31.33,31.36,119300.0
2012-11-09 09:30:00,31.33,31.47,31.26,31.45,30500.0,31.33,31.47,31.26,31.45,30500.0
2012-11-09 10:00:00,31.43,31.65,31.4,31.61,43000.0,31.43,31.65,31.4,31.61,43000.0
2012-11-09 10:30:00,31.61,31.81,31.58,31.79,45900.0,31.61,31.81,31.58,31.79,45900.0
2012-11-09 11:00:00,31.78,31.86,31.76,31.82,35900.0,31.78,31.86,31.76,31.82,35900.0
2012-11-09 11:30:00,31.8,31.89,31.8,31.89,23000.0,31.8,31.89,31.8,31.89,23000.0
2012-11-09 12:00:00,31.89,32.01,31.89,32.01,20200.0,31.89,32.01,31.89,32.01,20200.0
2012-11-09 12:30:00,32.01,32.02,31.88,31.88,21100.0,32.01,32.02,31.88,31.88,21100.0
2012-11-09 13:00:00,31.88,31.95,31.69,31.7,26400.0,31.88,31.95,31.69,31.7,26400.0
2012-11-09 13:30:00,31.7,31.82,31.7,31.81,27200.0,31.7,31.82,31.7,31.81,27200.0
2012-11-09 14:00:00,31.8,31.88,31.73,31.88,22400.0,31.8,31.88,31.73,31.88,22400.0
2012-11-09 14:30:00,31.89,31.96,31.81,31.82,30000.0,31.89,31.96,31.81,31.82,30000.0
2012-11-09 15:00:00,31.82,31.92,31.8,31.91,36700.0,31.82,31.92,31.8,31.91,36700.0
2012-11-09 15:30:00,31.91,32.02,31.86,31.96,210600.0,31.91,32.02,31.86,31.96,210600.0
2012-11-12 09:30:00,31.91,32.09,31.83,31.91,32500.0,31.91,32.09,31.83,31.91,32500.0
2012-11-12 10:00:00,31.9,31.93,31.75,31.83,30900.0,31.9,31.93,31.75,31.83,30900.0
2012-11-12 10:30:00,31.83,31.87,31.78,31.81,23400.0,31.83,31.87,31.78,31.81,23400.0
2012-11-12 11:00:00,31.8,31.82,31.74,31.81,41400.0,31.8,31.82,31.74,31.81,41400.0
2012-11-12 11:30:00,31.83,31.87,31.81,31.83,21400.0,31.83,31.87,31.81,31.83,21400.0
2012-11-12 12:00:00,31.85,31.94,31.84,31.91,60000.0,31.85,31.94,31.84,31.91,60000.0
2012-11-12 12:30:00,31.91,32.0,31.91,31.99,21800.0,31.91,32.0,31.91,31.99,21800.0
2012-11-12 13:00:00,32.0,32.06,32.0,32.0,28100.0,32.0,32.06,32.0,32.0,28100.0
2012-11-12 13:30:00,32.0,32.01,31.86,31.93,24100.0,32.0,32.01,31.86,31.93,24100.0
2012-11-12 14:00:00,31.93,31.93,31.85,31.88,18600.0,31.93,31.93,31.85,31.88,18600.0
2012-11-12 14:30:00,31.87,31.93,31.86,31.93,20400.0,31.87,31.93,31.86,31.93,20400.0
2012-11-12 15:00:00,31.94,31.96,31.89,31.95,45200.0,31.94,31.96,31.89,31.95,45200.0
2012-11-12 15:30:00,31.94,31.95,31.83,31.87,90000.0,31.94,31.95,31.83,31.87,90000.0
2012-11-13 09:30:00,31.59,31.94,31.57,31.93,16500.0,31.59,31.94,31.57,31.93,16500.0
2012-11-13 10:00:00,31.91,31.94,31.82,31.84,14200.0,31.91,31.94,31.82,31.84,14200.0
2012-11-13 10:30:00,31.82,32.0,31.78,32.0,8500.0,31.82,32.0,31.78,32.0,8500.0
2012-11-13 11:00:00,31.98,32.03,31.94,31.95,14800.0,31.98,32.03,31.94,31.95,14800.0
2012-11-13 11:30:00,31.96,32.06,31.93,32.03,22600.0,31.96,32.06,31.93,32.03,22600.0
2012-11-13 12:00:00,32.02,32.04,31.95,31.98,10500.0,32.02,32.04,31.95,31.98,10500.0
2012-11-13 12:30:00,31.99,32.0,31.93,31.98,13500.0,31.99,32.0,31.93,31.98,13500.0
2012-11-13 13:00:00,31.97,32.03,31.97,32.0,6600.0,31.97,32.03,31.97,32.0,6600.0
2012-11-13 13:30:00,32.02,32.04,31.97,32.02,6500.0,32.02,32.04,31.97,32.02,6500.0
2012-11-13 14:00:00,32.01,32.01,31.92,31.98,29100.0,32.01,32.01,31.92,31.98,29100.0
2012-11-13 14:30:00,31.98,32.04,31.95,32.04,36800.0,31.98,32.04,31.95,32.04,36800.0
2012-11-13 15:00:00,32.04,32.04,31.96,32.0,76800.0,32.04,32.04,31.96,32.0,76800.0
2012-11-13 15:30:00,32.0,32.06,31.95,31.99,155000.0,32.0,32.06,31.95,31.99,155000.0
2012-11-14 09:30:00,32.01,32.15,31.93,31.96,31000.0,32.01,32.15,31.93,31.96,31000.0
2012-11-14 10:00:00,31.95,32.02,31.86,31.86,35600.0,31.95,32.02,31.86,31.86,35600.0
2012-11-14 10:30:00,31.84,31.9,31.73,31.74,41200.0,31.84,31.9,31.73,31.74,41200.0
2012-11-14 11:00:00,31.76,31.83,31.73,31.81,42000.0,31.76,31.83,31.73,31.81,42000.0
2012-11-14 11:30:00,31.81,31.85,31.75,31.84,18800.0,31.81,31.85,31.75,31.84,18800.0
2012-11-14 12:00:00,31.84,31.84,31.71,31.75,30000.0,31.84,31.84,31.71,31.75,30000.0
2012-11-14 12:30:00,31.75,31.8,31.69,31.71,21400.0,31.75,31.8,31.69,31.71,21400.0
2012-11-14 13:00:00,31.72,31.79,31.7,31.77,40000.0,31.72,31.79,31.7,31.77,40000.0
2012-11-14 13:30:00,31.76,31.81,31.74,31.77,25200.0,31.76,31.81,31.74,31.77,25200.0
2012-11-14 14:00:00,31.81,31.82,31.62,31.66,26200.0,31.81,31.82,31.62,31.66,26200.0
2012-11-14 14:30:00,31.66,31.66,31.6,31.61,51600.0,31.66,31.66,31.6,31.61,51600.0
2012-11-14 15:00:00,31.6,31.61,31.48,31.54,77000.0,31.6,31.61,31.48,31.54,77000.0
2012-11-14 15:30:00,31.54,31.56,31.39,31.45,141600.0,31.54,31.56,31.39,31.45,141600.0
2012-11-15 09:30:00,31.66,31.67,31.31,31.36,227200.0,31.66,31.67,31.31,31.36,227200.0
2012-11-15 10:00:00,31.35,31.54,31.31,31.34,48800.0,31.35,31.54,31.31,31.34,48800.0
2012-11-15 10:30:00,31.32,31.38,31.28,31.32,47200.0,31.32,31.38,31.28,31.32,47200.0
2012-11-15 11:00:00,31.34,31.46,31.33,31.42,52200.0,31.34,31.46,31.33,31.42,52200.0
2012-11-15 11:30:00,31.42,31.49,31.39,31.45,99600.0,31.42,31.49,31.39,31.45,99600.0
2012-11-15 12:00:00,31.44,31.46,31.35,31.46,110000.0,31.44,31.46,31.35,31.46,110000.0
2012-11-15 12:30:00,31.47,31.55,31.41,31.43,98400.0,31.47,31.55,31.41,31.43,98400.0
2012-11-15 13:00:00,31.42,31.53,31.4,31.53,111000.0,31.42,31.53,31.4,31.53,111000.0
2012-11-15 13:30:00,31.52,31.67,31.47,31.61,64600.0,31.52,31.67,31.47,31.61,64600.0
2012-11-15 14:00:00,31.63,31.68,31.57,31.6,86400.0,31.63,31.68,31.57,31.6,86400.0
2012-11-15 14:30:00,31.6,31.72,31.57,31.71,71600.0,31.6,31.72,31.57,31.71,71600.0
2012-11-15 15:00:00,31.7,31.71,31.55,31.64,175200.0,31.7,31.71,31.55,31.64,175200.0
2012-11-15 15:30:00,31.64,31.79,31.63,31.71,472800.0,31.64,31.79,31.63,31.71,472800.0
2012-11-16 09:30:00,31.73,31.8,31.26,31.3,56000.0,31.73,31.8,31.26,31.3,56000.0
2012-11-16 10:00:00,31.29,31.3,31.1,31.14,59000.0,31.29,31.3,31.1,31.14,59000.0
2012-11-16 10:30:00,31.15,31.31,31.14,31.18,37800.0,31.15,31.31,31.14,31.18,37800.0
2012-11-16 11:00:00,31.14,31.2,31.02,31.03,35800.0,31.14,31.2,31.02,31.03,35800.0
2012-11-16 11:30:00,31.03,31.25,31.02,31.23,46600.0,31.03,31.25,31.02,31.23,46600.0
2012-11-16 12:00:00,31.24,31.3,31.19,31.27,26700.0,31.24,31.3,31.19,31.27,26700.0
2012-11-16 12:30:00,31.28,31.35,31.28,31.34,23800.0,31.28,31.35,31.28,31.34,23800.0
2012-11-16 13:00:00,31.33,31.35,31.25,31.31,30700.0,31.33,31.35,31.25,31.31,30700.0
2012-11-16 13:30:00,31.34,31.34,31.17,31.17,33200.0,31.34,31.34,31.17,31.17,33200.0
2012-11-16 14:00:00,31.17,31.22,31.03,31.16,67800.0,31.17,31.22,31.03,31.16,67800.0
2012-11-16 14:30:00,31.17,31.21,31.12,31.18,74700.0,31.17,31.21,31.12,31.18,74700.0
2012-11-16 15:00:00,31.18,31.23,31.13,31.22,83300.0,31.18,31.23,31.13,31.22,83300.0
2012-11-16 15:30:00,31.21,31.35,31.21,31.25,179900.0,31.21,31.35,31.21,31.25,179900.0
2012-11-19 09:30:00,31.4,31.67,31.29,31.67,51100.0,31.4,31.67,31.29,31.67,51100.0
2012-11-19 10:00:00,31.68,31.87,31.61,31.82,44000.0,31.68,31.87,31.61,31.82,44000.0
2012-11-19 10:30:00,31.84,31.88,31.75,31.75,17700.0,31.84,31.88,31.75,31.75,17700.0
2012-11-19 11:00:00,31.76,31.84,31.72,31.84,45400.0,31.76,31.84,31.72,31.84,45400.0
2012-11-19 11:30:00,31.85,31.87,31.82,31.84,38400.0,31.85,31.87,31.82,31.84,38400.0
2012-11-19 12:00:00,31.83,31.9,31.82,31.86,27400.0,31.83,31.9,31.82,31.86,27400.0
2012-11-19 12:30:00,31.86,31.91,31.86,31.91,14700.0,31.86,31.91,31.86,31.91,14700.0
2012-11-19 13:00:00,31.91,31.99,31.9,31.95,22100.0,31.91,31.99,31.9,31.95,22100.0
2012-11-19 13:30:00,31.95,32.02,31.95,32.0,37600.0,31.95,32.02,31.95,32.0,37600.0
2012-11-19 14:00:00,32.0,32.06,32.0,32.05,94300.0,32.0,32.06,32.0,32.05,94300.0
2012-11-19 14:30:00,32.06,32.12,32.04,32.07,26600.0,32.06,32.12,32.04,32.07,26600.0
2012-11-19 15:00:00,32.07,32.08,32.02,32.06,46700.0,32.07,32.08,32.02,32.06,46700.0
2012-11-19 15:30:00,32.06,32.08,31.96,32.01,156600.0,32.06,32.08,31.96,32.01,156600.0
2012-11-20 09:30:00,31.93,31.98,31.74,31.91,23100.0,31.93,31.98,31.74,31.91,23100.0
2012-11-20 10:00:00,31.91,31.94,31.77,31.77,26400.0,31.91,31.94,31.77,31.77,26400.0
2012-11-20 10:30:00,31.77,31.83,31.76,31.82,26100.0,31.77,31.83,31.76,31.82,26100.0
2012-11-20 11:00:00,31.82,32.0,31.8,31.97,48000.0,31.82,32.0,31.8,31.97,48000.0
2012-11-20 11:30:00,31.97,32.15,31.96,32.1,44800.0,31.97,32.15,31.96,32.1,44800.0
2012-11-20 12:00:00,32.1,32.13,32.02,32.06,26500.0,32.1,32.13,32.02,32.06,26500.0
2012-11-20 12:30:00,32.05,32.09,32.01,32.06,25600.0,32.05,32.09,32.01,32.06,25600.0
2012-11-20 13:00:00,32.07,32.08,31.94,31.94,39300.0,32.07,32.08,31.94,31.94,39300.0
2012-11-20 13:30:00,31.95,32.07,31.95,32.06,41500.0,31.95,32.07,31.95,32.06,41500.0
2012-11-20 14:00:00,32.06,32.08,32.02,32.07,35200.0,32.06,32.08,32.02,32.07,35200.0
2012-11-20 14:30:00,32.07,32.07,32.0,32.02,43400.0,32.07,32.07,32.0,32.02,43400.0
2012-11-20 15:00:00,32.03,32.09,31.93,31.94,47100.0,32.03,32.09,31.93,31.94,47100.0
2012-11-20 15:30:00,31.95,32.04,31.95,32.04,151700.0,31.95,32.04,31.95,32.04,151700.0
2012-11-21 09:30:00,32.02,32.28,32.02,32.24,23000.0,32.02,32.28,32.02,32.24,23000.0
2012-11-21 10:00:00,32.25,32.31,32.18,32.25,40700.0,32.25,32.31,32.18,32.25,40700.0
2012-11-21 10:30:00,32.24,32.26,32.15,32.21,79000.0,32.24,32.26,32.15,32.21,79000.0
2012-11-21 11:00:00,32.21,32.27,32.17,32.26,27700.0,32.21,32.27,32.17,32.26,27700.0
2012-11-21 11:30:00,32.26,32.28,32.18,32.22,29300.0,32.26,32.28,32.18,32.22,29300.0
2012-11-21 12:00:00,32.21,32.32,32.2,32.28,24600.0,32.21,32.32,32.2,32.28,24600.0
2012-11-21 12:30:00,32.3,32.34,32.27,32.27,18700.0,32.3,32.34,32.27,32.27,18700.0
2012-11-21 13:00:00,32.27,32.31,32.22,32.31,21300.0,32.27,32.31,32.22,32.31,21300.0
2012-11-21 13:30:00,32.32,32.32,32.26,32.3,27600.0,32.32,32.32,32.26,32.3,27600.0
2012-11-21 14:00:00,32.31,32.42,32.3,32.42,31000.0,32.31,32.42,32.3,32.42,31000.0
2012-11-21 14:30:00,32.41,32.43,32.4,32.41,32900.0,32.41,32.43,32.4,32.41,32900.0
2012-11-21 15:00:00,32.42,32.45,32.38,32.41,50100.0,32.42,32.45,32.38,32.41,50100.0
2012-11-21 15:30:00,32.42,32.46,32.39,32.43,104400.0,32.42,32.46,32.39,32.43,104400.0
2012-11-23 09:30:00,32.44,32.65,32.35,32.61,30900.0,32.44,32.65,32.35,32.61,30900.0
2012-11-23 10:00:00,32.62,32.78,32.59,32.76,25700.0,32.62,32.78,32.59,32.76,25700.0
2012-11-23 10:30:00,32.75,32.78,32.71,32.72,15900.0,32.75,32.78,32.71,32.72,15900.0
2012-11-23 11:00:00,32.72,32.74,32.68,32.68,16500.0,32.72,32.74,32.68,32.68,16500.0
2012-11-23 11:30:00,32.69,32.72,32.66,32.71,15100.0,32.69,32.72,32.66,32.71,15100.0
2012-11-23 12:00:00,32.71,32.71,32.6,32.61,25400.0,32.71,32.71,32.6,32.61,25400.0
2012-11-23 12:30:00,32.61,32.75,32.61,32.75,41900.0,32.61,32.75,32.61,32.75,41900.0
2012-11-26 09:30:00,32.56,32.87,32.56,32.84,38700.0,32.56,32.87,32.56,32.84,38700.0
2012-11-26 10:00:00,32.84,32.87,32.77,32.84,36900.0,32.84,32.87,32.77,32.84,36900.0
2012-11-26 10:30:00,32.82,32.87,32.79,32.81,18200.0,32.82,32.87,32.79,32.81,18200.0
2012-11-26 11:00:00,32.81,32.83,32.75,32.83,23400.0,32.81,32.83,32.75,32.83,23400.0
2012-11-26 11:30:00,32.82,32.89,32.82,32.88,16100.0,32.82,32.89,32.82,32.88,16100.0
2012-11-26 12:00:00,32.89,32.92,32.85,32.88,33300.0,32.89,32.92,32.85,32.88,33300.0
2012-11-26 12:30:00,32.89,32.91,32.82,32.88,48700.0,32.89,32.91,32.82,32.88,48700.0
2012-11-26 13:00:00,32.85,32.95,32.85,32.9,40500.0,32.85,32.95,32.85,32.9,40500.0
2012-11-26 13:30:00,32.91,32.92,32.86,32.89,194800.0,32.91,32.92,32.86,32.89,194800.0
2012-11-26 14:00:00,32.88,32.93,32.87,32.89,47000.0,32.88,32.93,32.87,32.89,47000.0
2012-11-26 14:30:00,32.9,32.95,32.87,32.94,37800.0,32.9,32.95,32.87,32.94,37800.0
2012-11-26 15:00:00,32.93,32.93,32.86,32.87,121500.0,32.93,32.93,32.86,32.87,121500.0
2012-11-26 15:30:00,32.87,32.88,32.8,32.84,142400.0,32.87,32.88,32.8,32.84,142400.0
2012-11-27 09:30:00,32.81,32.82,32.59,32.81,33400.0,32.81,32.82,32.59,32.81,33400.0
2012-11-27 10:00:00,32.8,32.84,32.7,32.77,18600.0,32.8,32.84,32.7,32.77,18600.0
2012-11-27 10:30:00,32.76,32.83,32.76,32.77,15600.0,32.76,32.83,32.76,32.77,15600.0
2012-11-27 11:00:00,32.78,32.83,32.78,32.8,8200.0,32.78,32.83,32.78,32.8,8200.0
2012-11-27 11:30:00,32.79,32.89,32.79,32.87,8400.0,32.79,32.89,32.79,32.87,8400.0
2012-11-27 12:00:00,32.87,32.88,32.74,32.74,15600.0,32.87,32.88,32.74,32.74,15600.0
2012-11-27 12:30:00,32.76,32.78,32.7,32.78,5700.0,32.76,32.78,32.7,32.78,5700.0
2012-11-27 13:00:00,32.78,32.8,32.76,32.79,18000.0,32.78,32.8,32.76,32.79,18000.0
2012-11-27 13:30:00,32.79,32.92,32.79,32.89,18900.0,32.79,32.92,32.79,32.89,18900.0
2012-11-27 14:00:00,32.89,32.91,32.79,32.8,38900.0,32.89,32.91,32.79,32.8,38900.0
2012-11-27 14:30:00,32.81,32.84,32.73,32.83,27700.0,32.81,32.84,32.73,32.83,27700.0
2012-11-27 15:00:00,32.83,32.84,32.77,32.81,41200.0,32.83,32.84,32.77,32.81,41200.0
2012-11-27 15:30:00,32.82,32.83,32.7,32.71,68200.0,32.82,32.83,32.7,32.71,68200.0
2012-11-28 09:30:00,32.77,32.77,32.29,32.36,87000.0,32.77,32.77,32.29,32.36,87000.0
2012-11-28 10:00:00,32.34,32.57,32.25,32.51,50600.0,32.34,32.57,32.25,32.51,50600.0
2012-11-28 10:30:00,32.52,32.54,32.42,32.43,58400.0,32.52,32.54,32.42,32.43,58400.0
2012-11-28 11:00:00,32.44,32.59,32.43,32.59,45600.0,32.44,32.59,32.43,32.59,45600.0
2012-11-28 11:30:00,32.59,32.65,32.58,32.64,18700.0,32.59,32.65,32.58,32.64,18700.0
2012-11-28 12:00:00,32.66,32.67,32.59,32.65,59600.0,32.66,32.67,32.59,32.65,59600.0
2012-11-28 12:30:00,32.63,32.67,32.61,32.67,40400.0,32.63,32.67,32.61,32.67,40400.0
2012-11-28 13:00:00,32.66,32.68,32.63,32.66,23400.0,32.66,32.68,32.63,32.66,23400.0
2012-11-28 13:30:00,32.67,32.71,32.65,32.68,54600.0,32.67,32.71,32.65,32.68,54600.0
2012-11-28 14:00:00,32.68,32.75,32.63,32.74,67200.0,32.68,32.75,32.63,32.74,67200.0
2012-11-28 14:30:00,32.74,32.82,32.74,32.81,34400.0,32.74,32.82,32.74,32.81,34400.0
2012-11-28 15:00:00,32.8,32.93,32.8,32.91,45200.0,32.8,32.93,32.8,32.91,45200.0
2012-11-28 15:30:00,32.92,32.98,32.91,32.92,96000.0,32.92,32.98,32.91,32.92,96000.0
2012-11-29 09:30:00,33.28,33.28,32.81,32.82,58100.0,33.28,33.28,32.81,32.82,58100.0
2012-11-29 10:00:00,32.82,32.86,32.7,32.74,40000.0,32.82,32.86,32.7,32.74,40000.0
2012-11-29 10:30:00,32.77,32.84,32.65,32.83,26400.0,32.77,32.84,32.65,32.83,26400.0
2012-11-29 11:00:00,32.83,32.87,32.8,32.82,27400.0,32.83,32.87,32.8,32.82,27400.0
2012-11-29 11:30:00,32.81,32.82,32.65,32.66,26800.0,32.81,32.82,32.65,32.66,26800.0
2012-11-29 12:00:00,32.66,32.77,32.64,32.76,18500.0,32.66,32.77,32.64,32.76,18500.0
2012-11-29 12:30:00,32.76,32.8,32.74,32.74,15100.0,32.76,32.8,32.74,32.74,15100.0
2012-11-29 13:00:00,32.75,32.78,32.75,32.77,15500.0,32.75,32.78,32.75,32.77,15500.0
2012-11-29 13:30:00,32.78,32.8,32.72,32.72,32700.0,32.78,32.8,32.72,32.72,32700.0
2012-11-29 14:00:00,32.73,32.74,32.68,32.7,29700.0,32.73,32.74,32.68,32.7,29700.0
2012-11-29 14:30:00,32.7,32.72,32.68,32.7,32000.0,32.7,32.72,32.68,32.7,32000.0
2012-11-29 15:00:00,32.7,32.7,32.65,32.68,44800.0,32.7,32.7,32.65,32.68,44800.0
2012-11-29 15:30:00,32.68,32.73,32.6,32.64,139100.0,32.68,32.73,32.6,32.64,139100.0
2012-11-30 09:30:00,32.54,32.79,32.54,32.75,29400.0,32.54,32.79,32.54,32.75,29400.0
2012-11-30 10:00:00,32.76,32.83,32.71,32.79,18900.0,32.76,32.83,32.71,32.79,18900.0
2012-11-30 10:30:00,32.81,32.82,32.76,32.81,16800.0,32.81,32.82,32.76,32.81,16800.0
2012-11-30 11:00:00,32.83,32.91,32.76,32.79,14600.0,32.83,32.91,32.76,32.79,14600.0
2012-11-30 11:30:00,32.78,32.83,32.71,32.82,15600.0,32.78,32.83,32.71,32.82,15600.0
2012-11-30 12:00:00,32.82,32.84,32.77,32.82,14800.0,32.82,32.84,32.77,32.82,14800.0
2012-11-30 12:30:00,32.82,32.86,32.79,32.8,11400.0,32.82,32.86,32.79,32.8,11400.0
2012-11-30 13:00:00,32.81,32.93,32.81,32.91,12100.0,32.81,32.93,32.81,32.91,12100.0
2012-11-30 13:30:00,32.91,32.98,32.91,32.98,25500.0,32.91,32.98,32.91,32.98,25500.0
2012-11-30 14:00:00,32.98,33.03,32.94,33.0,19700.0,32.98,33.03,32.94,33.0,19700.0
2012-11-30 14:30:00,32.99,32.99,32.78,32.78,36700.0,32.99,32.99,32.78,32.78,36700.0
2012-11-30 15:00:00,32.79,32.8,32.72,32.72,44100.0,32.79,32.8,32.72,32.72,44100.0
2012-11-30 15:30:00,32.73,33.0,32.73,32.79,160900.0,32.73,33.0,32.73,32.79,160900.0
2012-12-03 09:30:00,33.04,33.17,32.86,32.93,54100.0,33.04,33.17,32.86,32.93,54100.0
2012-12-03 10:00:00,32.9,33.19,32.82,33.19,37500.0,32.9,33.19,32.82,33.19,37500.0
2012-12-03 10:30:00,33.17,33.18,32.93,32.99,30400.0,33.17,33.18,32.93,32.99,30400.0
2012-12-03 11:00:00,32.99,33.0,32.89,32.98,31500.0,32.99,33.0,32.89,32.98,31500.0
2012-12-03 11:30:00,32.98,33.05,32.96,33.03,31600.0,32.98,33.05,32.96,33.03,31600.0
2012-12-03 12:00:00,33.04,33.05,32.96,32.97,13300.0,33.04,33.05,32.96,32.97,13300.0
2012-12-03 12:30:00,32.97,32.99,32.95,32.96,11000.0,32.97,32.99,32.95,32.96,11000.0
2012-12-03 13:00:00,32.95,33.0,32.91,32.99,34200.0,32.95,33.0,32.91,32.99,34200.0
2012-12-03 13:30:00,32.98,33.1,32.95,33.08,48600.0,32.98,33.1,32.95,33.08,48600.0
2012-12-03 14:00:00,33.08,33.16,33.06,33.15,36800.0,33.08,33.16,33.06,33.15,36800.0
2012-12-03 14:30:00,33.16,33.18,33.11,33.16,33900.0,33.16,33.18,33.11,33.16,33900.0
2012-12-03 15:00:00,33.16,33.2,33.06,33.13,49100.0,33.16,33.2,33.06,33.13,49100.0
2012-12-03 15:30:00,33.12,33.21,33.11,33.16,106700.0,33.12,33.21,33.11,33.16,106700.0
2012-12-04 09:30:00,33.12,33.39,33.12,33.29,29200.0,33.12,33.39,33.12,33.29,29200.0
2012-12-04 10:00:00,33.27,33.36,33.19,33.19,23600.0,33.27,33.36,33.19,33.19,23600.0
2012-12-04 10:30:00,33.2,33.28,33.16,33.28,16600.0,33.2,33.28,33.16,33.28,16600.0
2012-12-04 11:00:00,33.28,33.29,33.2,33.21,21200.0,33.28,33.29,33.2,33.21,21200.0
2012-12-04 11:30:00,33.2,33.28,33.11,33.12,55300.0,33.2,33.28,33.11,33.12,55300.0
2012-12-04 12:00:00,33.13,33.2,33.08,33.16,28600.0,33.13,33.2,33.08,33.16,28600.0
2012-12-04 12:30:00,33.17,33.2,33.1,33.16,26400.0,33.17,33.2,33.1,33.16,26400.0
2012-12-04 13:00:00,33.16,33.22,33.15,33.22,27200.0,33.16,33.22,33.15,33.22,27200.0
2012-12-04 13:30:00,33.21,33.28,33.16,33.23,46100.0,33.21,33.28,33.16,33.23,46100.0
2012-12-04 14:00:00,33.23,33.26,33.19,33.22,29700.0,33.23,33.26,33.19,33.22,29700.0
2012-12-04 14:30:00,33.23,33.27,33.21,33.23,35700.0,33.23,33.27,33.21,33.23,35700.0
2012-12-04 15:00:00,33.24,33.33,33.21,33.3,68300.0,33.24,33.33,33.21,33.3,68300.0
2012-12-04 15:30:00,33.29,33.3,33.15,33.23,169700.0,33.29,33.3,33.15,33.23,169700.0
2012-12-05 09:30:00,33.1,33.1,32.87,32.9,53200.0,33.1,33.1,32.87,32.9,53200.0
2012-12-05 10:00:00,32.89,32.94,32.84,32.84,39900.0,32.89,32.94,32.84,32.84,39900.0
2012-12-05 10:30:00,32.85,32.91,32.75,32.84,36200.0,32.85,32.91,32.75,32.84,36200.0
2012-12-05 11:00:00,32.86,33.0,32.83,32.93,30800.0,32.86,33.0,32.83,32.93,30800.0
2012-12-05 11:30:00,32.93,33.19,32.93,33.16,50100.0,32.93,33.19,32.93,33.16,50100.0
2012-12-05 12:00:00,33.14,33.4,33.13,33.25,93400.0,33.14,33.4,33.13,33.25,93400.0
2012-12-05 12:30:00,33.26,33.3,33.13,33.15,127300.0,33.26,33.3,33.13,33.15,127300.0
2012-12-05 13:00:00,33.16,33.24,33.13,33.17,58000.0,33.16,33.24,33.13,33.17,58000.0
2012-12-05 13:30:00,33.18,33.23,33.06,33.2,41000.0,33.18,33.23,33.06,33.2,41000.0
2012-12-05 14:00:00,33.2,33.29,33.19,33.26,35200.0,33.2,33.29,33.19,33.26,35200.0
2012-12-05 14:30:00,33.26,33.29,33.23,33.26,53500.0,33.26,33.29,33.23,33.26,53500.0
2012-12-05 15:00:00,33.26,33.31,33.24,33.25,92500.0,33.26,33.31,33.24,33.25,92500.0
2012-12-05 15:30:00,33.24,33.33,33.23,33.33,182800.0,33.24,33.33,33.23,33.33,182800.0
2012-12-06 09:30:00,33.44,33.48,32.63,32.67,138600.0,33.44,33.48,32.63,32.67,138600.0
2012-12-06 10:00:00,32.7,33.02,32.45,32.7,129400.0,32.7,33.02,32.45,32.7,129400.0
2012-12-06 10:30:00,32.68,32.91,32.64,32.89,91600.0,32.68,32.91,32.64,32.89,91600.0
2012-12-06 11:00:00,32.89,33.02,32.89,32.99,46600.0,32.89,33.02,32.89,32.99,46600.0
2012-12-06 11:30:00,32.99,33.01,32.79,32.8,62300.0,32.99,33.01,32.79,32.8,62300.0
2012-12-06 12:00:00,32.78,32.84,32.73,32.73,41200.0,32.78,32.84,32.73,32.73,41200.0
2012-12-06 12:30:00,32.73,32.73,32.51,32.54,109000.0,32.73,32.73,32.51,32.54,109000.0
2012-12-06 13:00:00,32.55,32.63,32.46,32.49,84100.0,32.55,32.63,32.46,32.49,84100.0
2012-12-06 13:30:00,32.49,32.55,32.39,32.52,56000.0,32.49,32.55,32.39,32.52,56000.0
2012-12-06 14:00:00,32.52,32.57,32.46,32.57,42700.0,32.52,32.57,32.46,32.57,42700.0
2012-12-06 14:30:00,32.58,32.65,32.58,32.64,51900.0,32.58,32.65,32.58,32.64,51900.0
2012-12-06 15:00:00,32.64,32.79,32.63,32.77,81100.0,32.64,32.79,32.63,32.77,81100.0
2012-12-06 15:30:00,32.78,32.92,32.78,32.9,174000.0,32.78,32.92,32.78,32.9,174000.0
2012-12-07 09:30:00,32.9,32.93,32.49,32.62,59300.0,32.9,32.93,32.49,32.62,59300.0
2012-12-07 10:00:00,32.63,32.84,32.62,32.73,40200.0,32.63,32.84,32.62,32.73,40200.0
2012-12-07 10:30:00,32.73,32.74,32.61,32.68,41300.0,32.73,32.74,32.61,32.68,41300.0
2012-12-07 11:00:00,32.69,32.81,32.61,32.81,30000.0,32.69,32.81,32.61,32.81,30000.0
2012-12-07 11:30:00,32.8,32.89,32.77,32.83,20400.0,32.8,32.89,32.77,32.83,20400.0
2012-12-07 12:00:00,32.83,32.95,32.83,32.94,27100.0,32.83,32.95,32.83,32.94,27100.0
2012-12-07 12:30:00,32.93,32.94,32.87,32.91,23900.0,32.93,32.94,32.87,32.91,23900.0
2012-12-07 13:00:00,32.91,32.96,32.88,32.95,21600.0,32.91,32.96,32.88,32.95,21600.0
2012-12-07 13:30:00,32.94,32.94,32.9,32.92,27600.0,32.94,32.94,32.9,32.92,27600.0
2012-12-07 14:00:00,32.92,33.0,32.89,32.99,27800.0,32.92,33.0,32.89,32.99,27800.0
2012-12-07 14:30:00,32.99,33.04,32.96,32.98,34600.0,32.99,33.04,32.96,32.98,34600.0
2012-12-07 15:00:00,32.97,33.0,32.94,32.95,45300.0,32.97,33.0,32.94,32.95,45300.0
2012-12-07 15:30:00,32.96,33.0,32.86,32.91,131600.0,32.96,33.0,32.86,32.91,131600.0
2012-12-10 09:30:00,32.85,33.05,32.76,32.94,55800.0,32.85,33.05,32.76,32.94,55800.0
2012-12-10 10:00:00,32.95,33.03,32.91,33.02,75800.0,32.95,33.03,32.91,33.02,75800.0
2012-12-10 10:30:00,33.03,33.2,32.99,33.17,44000.0,33.03,33.2,32.99,33.17,44000.0
2012-12-10 11:00:00,33.17,33.2,33.1,33.2,33600.0,33.17,33.2,33.1,33.2,33600.0
2012-12-10 11:30:00,33.2,33.21,33.08,33.17,47300.0,33.2,33.21,33.08,33.17,47300.0
2012-12-10 12:00:00,33.14,33.15,33.08,33.15,48200.0,33.14,33.15,33.08,33.15,48200.0
2012-12-10 12:30:00,33.15,33.15,33.05,33.06,16800.0,33.15,33.15,33.05,33.06,16800.0
2012-12-10 13:00:00,33.06,33.07,32.92,32.92,35600.0,33.06,33.07,32.92,32.92,35600.0
2012-12-10 13:30:00,32.93,33.01,32.88,32.89,19100.0,32.93,33.01,32.88,32.89,19100.0
2012-12-10 14:00:00,32.89,32.89,32.85,32.88,18200.0,32.89,32.89,32.85,32.88,18200.0
2012-12-10 14:30:00,32.87,32.88,32.76,32.85,30000.0,32.87,32.88,32.76,32.85,30000.0
2012-12-10 15:00:00,32.84,32.9,32.82,32.89,32100.0,32.84,32.9,32.82,32.89,32100.0
2012-12-10 15:30:00,32.89,32.94,32.88,32.92,72600.0,32.89,32.94,32.88,32.92,72600.0
2012-12-11 09:30:00,32.95,33.18,32.92,33.18,41100.0,32.95,33.18,32.92,33.18,41100.0
2012-12-11 10:00:00,33.2,33.23,33.09,33.16,31500.0,33.2,33.23,33.09,33.16,31500.0
2012-12-11 10:30:00,33.15,33.19,33.1,33.14,37200.0,33.15,33.19,33.1,33.14,37200.0
2012-12-11 11:00:00,33.14,33.28,33.13,33.26,84300.0,33.14,33.28,33.13,33.26,84300.0
2012-12-11 11:30:00,33.26,33.26,33.07,33.07,40400.0,33.26,33.26,33.07,33.07,40400.0
2012-12-11 12:00:00,33.09,33.09,32.97,32.99,45500.0,33.09,33.09,32.97,32.99,45500.0
2012-12-11 12:30:00,33.0,33.01,32.96,32.99,18200.0,33.0,33.01,32.96,32.99,18200.0
2012-12-11 13:00:00,32.99,32.99,32.91,32.93,17800.0,32.99,32.99,32.91,32.93,17800.0
2012-12-11 13:30:00,32.93,32.93,32.9,32.9,29600.0,32.93,32.93,32.9,32.9,29600.0
2012-12-11 14:00:00,32.9,32.92,32.85,32.88,42600.0,32.9,32.92,32.85,32.88,42600.0
2012-12-11 14:30:00,32.88,32.89,32.73,32.83,115400.0,32.88,32.89,32.73,32.83,115400.0
2012-12-11 15:00:00,32.83,32.83,32.71,32.79,77200.0,32.83,32.83,32.71,32.79,77200.0
2012-12-11 15:30:00,32.78,32.92,32.78,32.91,76200.0,32.78,32.92,32.78,32.91,76200.0
2012-12-12 09:30:00,33.0,33.0,32.72,32.74,52600.0,33.0,33.0,32.72,32.74,52600.0
2012-12-12 10:00:00,32.72,32.77,32.69,32.74,52400.0,32.72,32.77,32.69,32.74,52400.0
2012-12-12 10:30:00,32.75,32.77,32.61,32.61,53300.0,32.75,32.77,32.61,32.61,53300.0
2012-12-12 11:00:00,32.62,32.66,32.53,32.53,47900.0,32.62,32.66,32.53,32.53,47900.0
2012-12-12 11:30:00,32.54,32.56,32.47,32.47,43700.0,32.54,32.56,32.47,32.47,43700.0
2012-12-12 12:00:00,32.47,32.48,32.39,32.43,44100.0,32.47,32.48,32.39,32.43,44100.0
2012-12-12 12:30:00,32.45,32.51,32.39,32.49,67700.0,32.45,32.51,32.39,32.49,67700.0
2012-12-12 13:00:00,32.49,32.58,32.43,32.46,251900.0,32.49,32.58,32.43,32.46,251900.0
2012-12-12 13:30:00,32.47,32.53,32.46,32.49,60600.0,32.47,32.53,32.46,32.49,60600.0
2012-12-12 14:00:00,32.49,32.55,32.46,32.48,38600.0,32.49,32.55,32.46,32.48,38600.0
2012-12-12 14:30:00,32.47,32.51,32.45,32.49,38000.0,32.47,32.51,32.45,32.49,38000.0
2012-12-12 15:00:00,32.49,32.5,32.33,32.36,69600.0,32.49,32.5,32.33,32.36,69600.0
2012-12-12 15:30:00,32.37,32.38,32.24,32.37,169300.0,32.37,32.38,32.24,32.37,169300.0
2012-12-13 09:30:00,32.46,32.47,32.17,32.2,78200.0,32.46,32.47,32.17,32.2,78200.0
2012-12-13 10:00:00,32.17,32.36,32.16,32.36,60400.0,32.17,32.36,32.16,32.36,60400.0
2012-12-13 10:30:00,32.36,32.43,32.25,32.31,119800.0,32.36,32.43,32.25,32.31,119800.0
2012-12-13 11:00:00,32.29,32.3,31.97,32.0,144200.0,32.29,32.3,31.97,32.0,144200.0
2012-12-13 11:30:00,32.01,32.06,31.95,31.96,87600.0,32.01,32.06,31.95,31.96,87600.0
2012-12-13 12:00:00,31.97,32.01,31.81,31.81,150600.0,31.97,32.01,31.81,31.81,150600.0
2012-12-13 12:30:00,31.83,31.86,31.75,31.78,83000.0,31.83,31.86,31.75,31.78,83000.0
2012-12-13 13:00:00,31.78,31.81,31.68,31.81,151200.0,31.78,31.81,31.68,31.81,151200.0
2012-12-13 13:30:00,31.81,31.82,31.7,31.73,105800.0,31.81,31.82,31.7,31.73,105800.0
2012-12-13 14:00:00,31.74,31.75,31.68,31.7,184000.0,31.74,31.75,31.68,31.7,184000.0
2012-12-13 14:30:00,31.7,31.73,31.66,31.69,239400.0,31.7,31.73,31.66,31.69,239400.0
2012-12-13 15:00:00,31.7,31.79,31.65,31.79,236600.0,31.7,31.79,31.65,31.79,236600.0
2012-12-13 15:30:00,31.79,31.88,31.76,31.83,370600.0,31.79,31.88,31.76,31.83,370600.0
2012-12-14 09:30:00,31.79,31.87,31.67,31.71,23100.0,31.79,31.87,31.67,31.71,23100.0
2012-12-14 10:00:00,31.73,31.8,31.7,31.75,21500.0,31.73,31.8,31.7,31.75,21500.0
2012-12-14 10:30:00,31.74,31.85,31.7,31.79,24900.0,31.74,31.85,31.7,31.79,24900.0
2012-12-14 11:00:00,31.8,31.83,31.75,31.75,23700.0,31.8,31.83,31.75,31.75,23700.0
2012-12-14 11:30:00,31.76,31.78,31.71,31.75,18900.0,31.76,31.78,31.71,31.75,18900.0
2012-12-14 12:00:00,31.72,31.81,31.72,31.79,18400.0,31.72,31.81,31.72,31.79,18400.0
2012-12-14 12:30:00,31.79,31.8,31.76,31.78,26200.0,31.79,31.8,31.76,31.78,26200.0
2012-12-14 13:00:00,31.79,31.8,31.7,31.74,33400.0,31.79,31.8,31.7,31.74,33400.0
2012-12-14 13:30:00,31.75,31.76,31.7,31.74,25100.0,31.75,31.76,31.7,31.74,25100.0
2012-12-14 14:00:00,31.74,31.77,31.7,31.72,70800.0,31.74,31.77,31.7,31.72,70800.0
2012-12-14 14:30:00,31.71,31.77,31.68,31.69,48700.0,31.71,31.77,31.68,31.69,48700.0
2012-12-14 15:00:00,31.69,31.77,31.69,31.75,47800.0,31.69,31.77,31.69,31.75,47800.0
2012-12-14 15:30:00,31.74,31.86,31.74,31.86,90300.0,31.74,31.86,31.74,31.86,90300.0
2012-12-17 09:30:00,31.85,32.29,31.75,32.2,38900.0,31.85,32.29,31.75,32.2,38900.0
2012-12-17 10:00:00,32.21,32.23,32.0,32.05,28400.0,32.21,32.23,32.0,32.05,28400.0
2012-12-17 10:30:00,32.04,32.16,32.04,32.14,26600.0,32.04,32.16,32.04,32.14,26600.0
2012-12-17 11:00:00,32.12,32.26,32.12,32.19,30800.0,32.12,32.26,32.12,32.19,30800.0
2012-12-17 11:30:00,32.18,32.26,32.17,32.2,24400.0,32.18,32.26,32.17,32.2,24400.0
2012-12-17 12:00:00,32.2,32.22,32.11,32.14,92600.0,32.2,32.22,32.11,32.14,92600.0
2012-12-17 12:30:00,32.13,32.17,32.11,32.16,49500.0,32.13,32.17,32.11,32.16,49500.0
2012-12-17 13:00:00,32.15,32.16,32.06,32.1,32900.0,32.15,32.16,32.06,32.1,32900.0
2012-12-17 13:30:00,32.11,32.11,32.04,32.06,23000.0,32.11,32.11,32.04,32.06,23000.0
2012-12-17 14:00:00,32.07,32.09,31.93,32.02,36500.0,32.07,32.09,31.93,32.02,36500.0
2012-12-17 14:30:00,32.0,32.07,32.0,32.06,20800.0,32.0,32.07,32.0,32.06,20800.0
2012-12-17 15:00:00,32.05,32.16,32.05,32.1,39300.0,32.05,32.16,32.05,32.1,39300.0
2012-12-17 15:30:00,32.1,32.24,32.06,32.23,80900.0,32.1,32.24,32.06,32.23,80900.0
2012-12-18 09:30:00,32.2,32.35,32.08,32.16,70700.0,32.2,32.35,32.08,32.16,70700.0
2012-12-18 10:00:00,32.16,32.28,32.16,32.28,94500.0,32.16,32.28,32.16,32.28,94500.0
2012-12-18 10:30:00,32.29,32.42,32.28,32.4,33600.0,32.29,32.42,32.28,32.4,33600.0
2012-12-18 11:00:00,32.39,32.4,32.32,32.38,62300.0,32.39,32.4,32.32,32.38,62300.0
2012-12-18 11:30:00,32.37,32.4,32.34,32.35,64600.0,32.37,32.4,32.34,32.35,64600.0
2012-12-18 12:00:00,32.36,32.41,32.34,32.37,48300.0,32.36,32.41,32.34,32.37,48300.0
2012-12-18 12:30:00,32.36,32.44,32.34,32.44,16500.0,32.36,32.44,32.34,32.44,16500.0
2012-12-18 13:00:00,32.45,32.45,32.39,32.42,40100.0,32.45,32.45,32.39,32.42,40100.0
2012-12-18 13:30:00,32.41,32.44,32.38,32.4,30500.0,32.41,32.44,32.38,32.4,30500.0
2012-12-18 14:00:00,32.4,32.43,32.36,32.39,22800.0,32.4,32.43,32.36,32.39,22800.0
2012-12-18 14:30:00,32.39,32.4,32.32,32.32,22900.0,32.39,32.4,32.32,32.32,22900.0
2012-12-18 15:00:00,32.33,32.39,32.33,32.33,26900.0,32.33,32.39,32.33,32.33,26900.0
2012-12-18 15:30:00,32.32,32.41,32.32,32.39,69700.0,32.32,32.41,32.32,32.39,69700.0
2012-12-19 09:30:00,32.35,32.4,32.27,32.28,23300.0,32.35,32.4,32.27,32.28,23300.0
2012-12-19 10:00:00,32.27,32.28,32.2,32.23,20500.0,32.27,32.28,32.2,32.23,20500.0
2012-12-19 10:30:00,32.22,32.28,32.21,32.23,17100.0,32.22,32.28,32.21,32.23,17100.0
2012-12-19 11:00:00,32.21,32.22,32.1,32.12,28000.0,32.21,32.22,32.1,32.12,28000.0
2012-12-19 11:30:00,32.12,32.18,32.1,32.11,21800.0,32.12,32.18,32.1,32.11,21800.0
2012-12-19 12:00:00,32.11,32.2,32.1,32.19,28900.0,32.11,32.2,32.1,32.19,28900.0
2012-12-19 12:30:00,32.18,32.23,32.18,32.2,19600.0,32.18,32.23,32.18,32.2,19600.0
2012-12-19 13:00:00,32.22,32.22,32.09,32.12,41900.0,32.22,32.22,32.09,32.12,41900.0
2012-12-19 13:30:00,32.13,32.15,32.05,32.15,59000.0,32.13,32.15,32.05,32.15,59000.0
2012-12-19 14:00:00,32.16,32.17,32.1,32.12,60700.0,32.16,32.17,32.1,32.12,60700.0
2012-12-19 14:30:00,32.12,32.12,32.06,32.08,29300.0,32.12,32.12,32.06,32.08,29300.0
2012-12-19 15:00:00,32.09,32.14,32.03,32.12,57800.0,32.09,32.14,32.03,32.12,57800.0
2012-12-19 15:30:00,32.13,32.21,32.0,32.0,91400.0,32.13,32.21,32.0,32.0,91400.0
2012-12-20 09:30:00,32.0,32.19,31.9,31.96,85000.0,32.0,32.19,31.9,31.96,85000.0
2012-12-20 10:00:00,31.98,32.08,31.94,32.01,36600.0,31.98,32.08,31.94,32.01,36600.0
2012-12-20 10:30:00,32.0,32.02,31.96,32.01,234400.0,32.0,32.02,31.96,32.01,234400.0
2012-12-20 11:00:00,32.01,32.09,32.0,32.01,85400.0,32.01,32.09,32.0,32.01,85400.0
2012-12-20 11:30:00,32.01,32.02,31.93,31.94,63400.0,32.01,32.02,31.93,31.94,63400.0
2012-12-20 12:00:00,31.94,32.0,31.93,31.98,68600.0,31.94,32.0,31.93,31.98,68600.0
2012-12-20 12:30:00,31.97,32.01,31.95,31.97,97000.0,31.97,32.01,31.95,31.97,97000.0
2012-12-20 13:00:00,31.97,32.0,31.94,32.0,69600.0,31.97,32.0,31.94,32.0,69600.0
2012-12-20 13:30:00,32.0,32.01,31.95,31.99,120400.0,32.0,32.01,31.95,31.99,120400.0
2012-12-20 14:00:00,31.99,32.0,31.95,31.96,80200.0,31.99,32.0,31.95,31.96,80200.0
2012-12-20 14:30:00,31.97,31.98,31.91,31.92,130400.0,31.97,31.98,31.91,31.92,130400.0
2012-12-20 15:00:00,31.92,31.98,31.88,31.93,129600.0,31.92,31.98,31.88,31.93,129600.0
2012-12-20 15:30:00,31.95,32.01,31.95,32.0,332600.0,31.95,32.01,31.95,32.0,332600.0
2012-12-21 09:30:00,31.46,31.88,31.44,31.83,340900.0,31.46,31.88,31.44,31.83,340900.0
2012-12-21 10:00:00,31.85,31.86,31.77,31.8,36200.0,31.85,31.86,31.77,31.8,36200.0
2012-12-21 10:30:00,31.81,31.92,31.79,31.89,54300.0,31.81,31.92,31.79,31.89,54300.0
2012-12-21 11:00:00,31.89,31.96,31.86,31.96,42900.0,31.89,31.96,31.86,31.96,42900.0
2012-12-21 11:30:00,31.95,31.95,31.83,31.85,36700.0,31.95,31.95,31.83,31.85,36700.0
2012-12-21 12:00:00,31.87,31.88,31.74,31.76,33700.0,31.87,31.88,31.74,31.76,33700.0
2012-12-21 12:30:00,31.76,31.88,31.76,31.88,40600.0,31.76,31.88,31.76,31.88,40600.0
2012-12-21 13:00:00,31.88,31.91,31.8,31.82,47800.0,31.88,31.91,31.8,31.82,47800.0
2012-12-21 13:30:00,31.81,31.87,31.79,31.82,27300.0,31.81,31.87,31.79,31.82,27300.0
2012-12-21 14:00:00,31.83,31.86,31.8,31.84,41200.0,31.83,31.86,31.8,31.84,41200.0
2012-12-21 14:30:00,31.83,31.84,31.78,31.8,34400.0,31.83,31.84,31.78,31.8,34400.0
2012-12-21 15:00:00,31.8,31.83,31.79,31.8,44000.0,31.8,31.83,31.79,31.8,44000.0
2012-12-21 15:30:00,31.8,31.86,31.7,31.74,205400.0,31.8,31.86,31.7,31.74,205400.0
2012-12-24 09:30:00,31.7,31.7,31.59,31.65,31600.0,31.7,31.7,31.59,31.65,31600.0
2012-12-24 10:00:00,31.63,31.74,31.59,31.74,15800.0,31.63,31.74,31.59,31.74,15800.0
2012-12-24 10:30:00,31.75,31.76,31.72,31.73,16800.0,31.75,31.76,31.72,31.73,16800.0
2012-12-24 11:00:00,31.73,31.81,31.73,31.81,18600.0,31.73,31.81,31.73,31.81,18600.0
2012-12-24 11:30:00,31.81,31.83,31.75,31.79,24200.0,31.81,31.83,31.75,31.79,24200.0
2012-12-24 12:00:00,31.77,31.79,31.75,31.78,16200.0,31.77,31.79,31.75,31.78,16200.0
2012-12-24 12:30:00,31.79,31.83,31.77,31.81,70000.0,31.79,31.83,31.77,31.81,70000.0
2012-12-26 09:30:00,31.94,31.94,31.74,31.8,47400.0,31.94,31.94,31.74,31.8,47400.0
2012-12-26 10:00:00,31.81,31.85,31.76,31.77,28600.0,31.81,31.85,31.76,31.77,28600.0
2012-12-26 10:30:00,31.76,31.8,31.6,31.6,27600.0,31.76,31.8,31.6,31.6,27600.0
2012-12-26 11:00:00,31.59,31.68,31.52,31.59,180200.0,31.59,31.68,31.52,31.59,180200.0
2012-12-26 11:30:00,31.6,31.69,31.55,31.64,62800.0,31.6,31.69,31.55,31.64,62800.0
2012-12-26 12:00:00,31.65,31.66,31.58,31.58,40600.0,31.65,31.66,31.58,31.58,40600.0
2012-12-26 12:30:00,31.58,31.66,31.57,31.63,82000.0,31.58,31.66,31.57,31.63,82000.0
2012-12-26 13:00:00,31.64,31.66,31.62,31.65,91600.0,31.64,31.66,31.62,31.65,91600.0
2012-12-26 13:30:00,31.64,31.66,31.62,31.65,79800.0,31.64,31.66,31.62,31.65,79800.0
2012-12-26 14:00:00,31.65,31.74,31.65,31.69,95000.0,31.65,31.74,31.65,31.69,95000.0
2012-12-26 14:30:00,31.69,31.74,31.6,31.73,247200.0,31.69,31.74,31.6,31.73,247200.0
2012-12-26 15:00:00,31.72,31.73,31.6,31.63,63400.0,31.72,31.73,31.6,31.63,63400.0
2012-12-26 15:30:00,31.64,31.65,31.54,31.54,173400.0,31.64,31.65,31.54,31.54,173400.0
2012-12-27 09:30:00,31.58,31.64,31.47,31.6,16900.0,31.58,31.64,31.47,31.6,16900.0
2012-12-27 10:00:00,31.57,31.67,31.53,31.57,56800.0,31.57,31.67,31.53,31.57,56800.0
2012-12-27 10:30:00,31.57,31.72,31.49,31.67,40800.0,31.57,31.72,31.49,31.67,40800.0
2012-12-27 11:00:00,31.67,31.7,31.6,31.63,27300.0,31.67,31.7,31.6,31.63,27300.0
2012-12-27 11:30:00,31.61,31.66,31.55,31.56,19300.0,31.61,31.66,31.55,31.56,19300.0
2012-12-27 12:00:00,31.55,31.55,31.44,31.47,19100.0,31.55,31.55,31.44,31.47,19100.0
2012-12-27 12:30:00,31.46,31.46,31.31,31.45,52900.0,31.46,31.46,31.31,31.45,52900.0
2012-12-27 13:00:00,31.44,31.59,31.43,31.55,29100.0,31.44,31.59,31.43,31.55,29100.0
2012-12-27 13:30:00,31.56,31.57,31.5,31.51,26700.0,31.56,31.57,31.5,31.51,26700.0
2012-12-27 14:00:00,31.53,31.55,31.51,31.54,35400.0,31.53,31.55,31.51,31.54,35400.0
2012-12-27 14:30:00,31.54,31.72,31.54,31.69,47200.0,31.54,31.72,31.54,31.69,47200.0
2012-12-27 15:00:00,31.69,31.83,31.68,31.77,49000.0,31.69,31.83,31.68,31.77,49000.0
2012-12-27 15:30:00,31.77,31.89,31.75,31.75,77300.0,31.77,31.89,31.75,31.75,77300.0
2012-12-28 09:30:00,31.65,31.78,31.54,31.78,32400.0,31.65,31.78,31.54,31.78,32400.0
2012-12-28 10:00:00,31.76,31.87,31.7,31.72,22900.0,31.76,31.87,31.7,31.72,22900.0
2012-12-28 10:30:00,31.71,31.8,31.68,31.73,27500.0,31.71,31.8,31.68,31.73,27500.0
2012-12-28 11:00:00,31.73,31.74,31.68,31.71,17200.0,31.73,31.74,31.68,31.71,17200.0
2012-12-28 11:30:00,31.71,31.77,31.69,31.77,12500.0,31.71,31.77,31.69,31.77,12500.0
2012-12-28 12:00:00,31.76,31.81,31.73,31.8,20300.0,31.76,31.81,31.73,31.8,20300.0
2012-12-28 12:30:00,31.79,31.8,31.73,31.76,15700.0,31.79,31.8,31.73,31.76,15700.0
2012-12-28 13:00:00,31.75,31.76,31.69,31.69,10200.0,31.75,31.76,31.69,31.69,10200.0
2012-12-28 13:30:00,31.69,31.74,31.67,31.72,14100.0,31.69,31.74,31.67,31.72,14100.0
2012-12-28 14:00:00,31.73,31.81,31.72,31.77,36300.0,31.73,31.81,31.72,31.77,36300.0
2012-12-28 14:30:00,31.76,31.84,31.76,31.82,39500.0,31.76,31.84,31.76,31.82,39500.0
2012-12-28 15:00:00,31.83,31.86,31.8,31.84,52500.0,31.83,31.86,31.8,31.84,52500.0
2012-12-28 15:30:00,31.84,31.88,31.63,31.63,110300.0,31.84,31.88,31.63,31.63,110300.0
2012-12-31 09:30:00,31.57,31.59,31.46,31.59,26100.0,31.57,31.59,31.46,31.59,26100.0
2012-12-31 10:00:00,31.54,31.55,31.44,31.5,22900.0,31.54,31.55,31.44,31.5,22900.0
2012-12-31 10:30:00,31.5,31.53,31.37,31.43,18800.0,31.5,31.53,31.37,31.43,18800.0
2012-12-31 11:00:00,31.43,31.53,31.42,31.53,26400.0,31.43,31.53,31.42,31.53,26400.0
2012-12-31 11:30:00,31.51,31.57,31.49,31.56,27300.0,31.51,31.57,31.49,31.56,27300.0
2012-12-31 12:00:00,31.58,31.64,31.57,31.63,33700.0,31.58,31.64,31.57,31.63,33700.0
2012-12-31 12:30:00,31.62,31.82,31.62,31.76,67200.0,31.62,31.82,31.62,31.76,67200.0
2012-12-31 13:00:00,31.77,31.8,31.67,31.76,50400.0,31.77,31.8,31.67,31.76,50400.0
2012-12-31 13:30:00,31.76,31.77,31.62,31.68,35300.0,31.76,31.77,31.62,31.68,35300.0
2012-12-31 14:00:00,31.68,31.75,31.66,31.74,24200.0,31.68,31.75,31.66,31.74,24200.0
2012-12-31 14:30:00,31.76,31.87,31.73,31.85,35700.0,31.76,31.87,31.73,31.85,35700.0
2012-12-31 15:00:00,31.87,31.9,31.79,31.81,49500.0,31.87,31.9,31.79,31.81,49500.0
2012-12-31 15:30:00,31.81,31.89,31.8,31.84,154600.0,31.81,31.89,31.8,31.84,154600.0
2013-01-02 09:30:00,32.38,32.49,32.13,32.25,90800.0,32.38,32.49,32.13,32.25,90800.0
2013-01-02 10:00:00,32.23,32.26,32.19,32.25,135300.0,32.23,32.26,32.19,32.25,135300.0
2013-01-02 10:30:00,32.24,32.28,32.23,32.25,61000.0,32.24,32.28,32.23,32.25,61000.0
2013-01-02 11:00:00,32.25,32.32,32.08,32.1,144600.0,32.25,32.32,32.08,32.1,144600.0
2013-01-02 11:30:00,32.11,32.34,32.1,32.31,61100.0,32.11,32.34,32.1,32.31,61100.0
2013-01-02 12:00:00,32.31,32.33,32.29,32.31,28100.0,32.31,32.33,32.29,32.31,28100.0
2013-01-02 12:30:00,32.31,32.32,32.24,32.25,35600.0,32.31,32.32,32.24,32.25,35600.0
2013-01-02 13:00:00,32.26,32.27,32.21,32.25,40400.0,32.26,32.27,32.21,32.25,40400.0
2013-01-02 13:30:00,32.26,32.26,32.21,32.23,33400.0,32.26,32.26,32.21,32.23,33400.0
2013-01-02 14:00:00,32.22,32.27,32.21,32.25,59700.0,32.22,32.27,32.21,32.25,59700.0
2013-01-02 14:30:00,32.25,32.25,32.2,32.23,20900.0,32.25,32.25,32.2,32.23,20900.0
2013-01-02 15:00:00,32.24,32.25,32.19,32.22,70500.0,32.24,32.25,32.19,32.22,70500.0
2013-01-02 15:30:00,32.22,32.28,32.18,32.28,222700.0,32.22,32.28,32.18,32.28,222700.0
2013-01-03 09:30:00,32.25,32.36,32.06,32.18,68400.0,32.25,32.36,32.06,32.18,68400.0
2013-01-03 10:00:00,32.19,32.21,32.14,32.19,42800.0,32.19,32.21,32.14,32.19,42800.0
2013-01-03 10:30:00,32.19,32.24,32.18,32.22,35700.0,32.19,32.24,32.18,32.22,35700.0
2013-01-03 11:00:00,32.22,32.24,32.2,32.22,57200.0,32.22,32.24,32.2,32.22,57200.0
2013-01-03 11:30:00,32.22,32.25,32.2,32.22,41500.0,32.22,32.25,32.2,32.22,41500.0
2013-01-03 12:00:00,32.2,32.23,32.18,32.2,37100.0,32.2,32.23,32.18,32.2,37100.0
2013-01-03 12:30:00,32.2,32.2,32.12,32.12,25300.0,32.2,32.2,32.12,32.12,25300.0
2013-01-03 13:00:00,32.13,32.14,32.0,32.02,45200.0,32.13,32.14,32.0,32.02,45200.0
2013-01-03 13:30:00,32.02,32.05,31.98,31.99,31000.0,32.02,32.05,31.98,31.99,31000.0
2013-01-03 14:00:00,31.98,32.13,31.89,31.93,96700.0,31.98,32.13,31.89,31.93,96700.0
2013-01-03 14:30:00,31.94,31.94,31.83,31.87,46700.0,31.94,31.94,31.83,31.87,46700.0
2013-01-03 15:00:00,31.88,32.1,31.77,31.79,95100.0,31.88,32.1,31.77,31.79,95100.0
2013-01-03 15:30:00,31.8,32.1,31.8,31.92,152200.0,31.8,32.1,31.8,31.92,152200.0
2013-01-04 09:30:00,31.93,31.93,31.52,31.56,78200.0,31.93,31.93,31.52,31.56,78200.0
2013-01-04 10:00:00,31.56,31.66,31.52,31.59,89000.0,31.56,31.66,31.52,31.59,89000.0
2013-01-04 10:30:00,31.59,31.59,31.52,31.54,67500.0,31.59,31.59,31.52,31.54,67500.0
2013-01-04 11:00:00,31.55,31.64,31.51,31.54,55400.0,31.55,31.64,31.51,31.54,55400.0
2013-01-04 11:30:00,31.54,31.57,31.53,31.54,47800.0,31.54,31.57,31.53,31.54,47800.0
2013-01-04 12:00:00,31.54,31.55,31.52,31.54,59200.0,31.54,31.55,31.52,31.54,59200.0
2013-01-04 12:30:00,31.55,31.59,31.55,31.58,189600.0,31.55,31.59,31.55,31.58,189600.0
2013-01-04 13:00:00,31.58,31.6,31.57,31.58,64400.0,31.58,31.6,31.57,31.58,64400.0
2013-01-04 13:30:00,31.58,31.7,31.57,31.7,48400.0,31.58,31.7,31.57,31.7,48400.0
2013-01-04 14:00:00,31.71,31.76,31.61,31.61,101100.0,31.71,31.76,31.61,31.61,101100.0
2013-01-04 14:30:00,31.61,31.62,31.59,31.6,51000.0,31.61,31.62,31.59,31.6,51000.0
2013-01-04 15:00:00,31.6,31.67,31.59,31.65,68900.0,31.6,31.67,31.59,31.65,68900.0
2013-01-04 15:30:00,31.65,31.67,31.62,31.65,158300.0,31.65,31.67,31.62,31.65,158300.0
2013-01-07 09:30:00,31.4,31.57,31.4,31.45,148000.0,31.4,31.57,31.4,31.45,148000.0
2013-01-07 10:00:00,31.45,31.51,31.44,31.5,75400.0,31.45,31.51,31.44,31.5,75400.0
2013-01-07 10:30:00,31.5,31.51,31.46,31.47,76800.0,31.5,31.51,31.46,31.47,76800.0
2013-01-07 11:00:00,31.46,31.56,31.46,31.55,706800.0,31.46,31.56,31.46,31.55,706800.0
2013-01-07 11:30:00,31.56,31.61,31.56,31.59,39800.0,31.56,31.61,31.56,31.59,39800.0
2013-01-07 12:00:00,31.59,31.64,31.54,31.64,289000.0,31.59,31.64,31.54,31.64,289000.0
2013-01-07 12:30:00,31.65,31.69,31.65,31.66,50800.0,31.65,31.69,31.65,31.66,50800.0
2013-01-07 13:00:00,31.67,31.74,31.67,31.71,98200.0,31.67,31.74,31.67,31.71,98200.0
2013-01-07 13:30:00,31.71,31.72,31.63,31.65,109400.0,31.71,31.72,31.63,31.65,109400.0
2013-01-07 14:00:00,31.64,31.65,31.55,31.55,120800.0,31.64,31.65,31.55,31.55,120800.0
2013-01-07 14:30:00,31.56,31.57,31.52,31.55,97000.0,31.56,31.57,31.52,31.55,97000.0
2013-01-07 15:00:00,31.56,31.56,31.54,31.56,85800.0,31.56,31.56,31.54,31.56,85800.0
2013-01-07 15:30:00,31.55,31.57,31.42,31.42,366000.0,31.55,31.57,31.42,31.42,366000.0
2013-01-08 09:30:00,31.45,31.57,31.34,31.5,62000.0,31.45,31.57,31.34,31.5,62000.0
2013-01-08 10:00:00,31.49,31.58,31.46,31.51,56500.0,31.49,31.58,31.46,31.51,56500.0
2013-01-08 10:30:00,31.53,31.54,31.44,31.48,49800.0,31.53,31.54,31.44,31.48,49800.0
2013-01-08 11:00:00,31.48,31.58,31.45,31.53,38400.0,31.48,31.58,31.45,31.53,38400.0
2013-01-08 11:30:00,31.53,31.55,31.45,31.53,39300.0,31.53,31.55,31.45,31.53,39300.0
2013-01-08 12:00:00,31.54,31.56,31.49,31.5,47300.0,31.54,31.56,31.49,31.5,47300.0
2013-01-08 12:30:00,31.5,31.52,31.49,31.51,29500.0,31.5,31.52,31.49,31.51,29500.0
2013-01-08 13:00:00,31.51,31.53,31.46,31.49,42500.0,31.51,31.53,31.46,31.49,42500.0
2013-01-08 13:30:00,31.49,31.55,31.46,31.49,43300.0,31.49,31.55,31.46,31.49,43300.0
2013-01-08 14:00:00,31.5,31.51,31.45,31.46,47900.0,31.5,31.51,31.45,31.46,47900.0
2013-01-08 14:30:00,31.48,31.51,31.44,31.46,40600.0,31.48,31.51,31.44,31.46,40600.0
2013-01-08 15:00:00,31.45,31.52,31.44,31.51,76400.0,31.45,31.52,31.44,31.51,76400.0
2013-01-08 15:30:00,31.51,31.52,31.4,31.47,163400.0,31.51,31.52,31.4,31.47,163400.0
2013-01-09 09:30:00,31.58,31.61,31.45,31.46,66100.0,31.58,31.61,31.45,31.46,66100.0
2013-01-09 10:00:00,31.47,31.55,31.43,31.53,222500.0,31.47,31.55,31.43,31.53,222500.0
2013-01-09 10:30:00,31.53,31.6,31.51,31.53,64100.0,31.53,31.6,31.51,31.53,64100.0
2013-01-09 11:00:00,31.53,31.54,31.5,31.51,38400.0,31.53,31.54,31.5,31.51,38400.0
2013-01-09 11:30:00,31.51,31.54,31.46,31.5,40600.0,31.51,31.54,31.46,31.5,40600.0
2013-01-09 12:00:00,31.51,31.52,31.5,31.51,21200.0,31.51,31.52,31.5,31.51,21200.0
2013-01-09 12:30:00,31.52,31.57,31.49,31.5,30900.0,31.52,31.57,31.49,31.5,30900.0
2013-01-09 13:00:00,31.5,31.51,31.48,31.49,24800.0,31.5,31.51,31.48,31.49,24800.0
2013-01-09 13:30:00,31.49,31.51,31.45,31.45,45700.0,31.49,31.51,31.45,31.45,45700.0
2013-01-09 14:00:00,31.45,31.47,31.44,31.45,53200.0,31.45,31.47,31.44,31.45,53200.0
2013-01-09 14:30:00,31.45,31.47,31.42,31.44,66500.0,31.45,31.47,31.42,31.44,66500.0
2013-01-09 15:00:00,31.45,31.5,31.44,31.49,109500.0,31.45,31.5,31.44,31.49,109500.0
2013-01-09 15:30:00,31.49,31.5,31.42,31.42,183600.0,31.49,31.5,31.42,31.42,183600.0
2013-01-10 09:30:00,31.52,31.6,31.44,31.5,49500.0,31.52,31.6,31.44,31.5,49500.0
2013-01-10 10:00:00,31.5,31.52,31.45,31.48,43200.0,31.5,31.52,31.45,31.48,43200.0
2013-01-10 10:30:00,31.48,31.49,31.4,31.44,33700.0,31.48,31.49,31.4,31.44,33700.0
2013-01-10 11:00:00,31.43,31.48,31.41,31.45,31500.0,31.43,31.48,31.41,31.45,31500.0
2013-01-10 11:30:00,31.46,31.46,31.36,31.37,27800.0,31.46,31.46,31.36,31.37,27800.0
2013-01-10 12:00:00,31.37,31.44,31.37,31.4,27800.0,31.37,31.44,31.37,31.4,27800.0
2013-01-10 12:30:00,31.41,31.5,31.36,31.48,29300.0,31.41,31.5,31.36,31.48,29300.0
2013-01-10 13:00:00,31.48,31.51,31.45,31.51,25100.0,31.48,31.51,31.45,31.51,25100.0
2013-01-10 13:30:00,31.49,31.56,31.48,31.56,28200.0,31.49,31.56,31.48,31.56,28200.0
2013-01-10 14:00:00,31.54,31.57,31.52,31.54,34900.0,31.54,31.57,31.52,31.54,34900.0
2013-01-10 14:30:00,31.53,31.54,31.48,31.48,98500.0,31.53,31.54,31.48,31.48,98500.0
2013-01-10 15:00:00,31.49,31.51,31.47,31.49,67300.0,31.49,31.51,31.47,31.49,67300.0
2013-01-10 15:30:00,31.49,31.5,31.39,31.47,214400.0,31.49,31.5,31.39,31.47,214400.0
2013-01-11 09:30:00,31.51,31.6,31.42,31.44,86300.0,31.51,31.6,31.42,31.44,86300.0
2013-01-11 10:00:00,31.43,31.51,31.41,31.45,69600.0,31.43,31.51,31.41,31.45,69600.0
2013-01-11 10:30:00,31.45,31.79,31.45,31.79,67000.0,31.45,31.79,31.45,31.79,67000.0
2013-01-11 11:00:00,31.78,31.79,31.63,31.64,113700.0,31.78,31.79,31.63,31.64,113700.0
2013-01-11 11:30:00,31.64,31.64,31.58,31.59,56100.0,31.64,31.64,31.58,31.59,56100.0
2013-01-11 12:00:00,31.59,31.64,31.59,31.63,30300.0,31.59,31.64,31.59,31.63,30300.0
2013-01-11 12:30:00,31.63,31.8,31.59,31.78,33700.0,31.63,31.8,31.59,31.78,33700.0
2013-01-11 13:00:00,31.78,31.79,31.71,31.73,103900.0,31.78,31.79,31.71,31.73,103900.0
2013-01-11 13:30:00,31.73,31.75,31.66,31.66,476500.0,31.73,31.75,31.66,31.66,476500.0
2013-01-11 14:00:00,31.68,31.88,31.67,31.87,428600.0,31.68,31.88,31.67,31.87,428600.0
2013-01-11 14:30:00,31.88,31.94,31.79,31.82,244100.0,31.88,31.94,31.79,31.82,244100.0
2013-01-11 15:00:00,31.82,31.82,31.74,31.77,281400.0,31.82,31.82,31.74,31.77,281400.0
2013-01-11 15:30:00,31.77,31.86,31.76,31.82,191500.0,31.77,31.86,31.76,31.82,191500.0
2013-01-14 09:30:00,31.84,32.2,31.74,32.11,102700.0,31.84,32.2,31.74,32.11,102700.0
2013-01-14 10:00:00,32.09,32.14,32.06,32.09,74900.0,32.09,32.14,32.06,32.09,74900.0
2013-01-14 10:30:00,32.1,32.12,32.09,32.1,91000.0,32.1,32.12,32.09,32.1,91000.0
2013-01-14 11:00:00,32.09,32.14,32.09,32.13,43400.0,32.09,32.14,32.09,32.13,43400.0
2013-01-14 11:30:00,32.13,32.27,32.12,32.27,56600.0,32.13,32.27,32.12,32.27,56600.0
2013-01-14 12:00:00,32.26,32.29,32.23,32.29,55900.0,32.26,32.29,32.23,32.29,55900.0
2013-01-14 12:30:00,32.28,32.33,32.28,32.32,36900.0,32.28,32.33,32.28,32.32,36900.0
2013-01-14 13:00:00,32.32,32.36,32.28,32.35,33700.0,32.32,32.36,32.28,32.35,33700.0
2013-01-14 13:30:00,32.34,32.44,32.34,32.42,28500.0,32.34,32.44,32.34,32.42,28500.0
2013-01-14 14:00:00,32.42,32.49,32.41,32.46,58500.0,32.42,32.49,32.41,32.46,58500.0
2013-01-14 14:30:00,32.47,32.49,32.38,32.42,62400.0,32.47,32.49,32.38,32.42,62400.0
2013-01-14 15:00:00,32.42,32.48,32.42,32.47,59400.0,32.42,32.48,32.42,32.47,59400.0
2013-01-14 15:30:00,32.46,32.53,32.45,32.52,178700.0,32.46,32.53,32.45,32.52,178700.0
2013-01-15 09:30:00,32.23,32.44,32.09,32.4,60600.0,32.23,32.44,32.09,32.4,60600.0
2013-01-15 10:00:00,32.4,32.44,32.32,32.38,39100.0,32.4,32.44,32.32,32.38,39100.0
2013-01-15 10:30:00,32.37,32.42,32.32,32.41,37900.0,32.37,32.42,32.32,32.41,37900.0
2013-01-15 11:00:00,32.4,32.44,32.38,32.41,24900.0,32.4,32.44,32.38,32.41,24900.0
2013-01-15 11:30:00,32.4,32.48,32.4,32.44,35600.0,32.4,32.48,32.4,32.44,35600.0
2013-01-15 12:00:00,32.44,32.45,32.4,32.42,45300.0,32.44,32.45,32.4,32.42,45300.0
2013-01-15 12:30:00,32.43,32.5,32.43,32.47,32600.0,32.43,32.5,32.43,32.47,32600.0
2013-01-15 13:00:00,32.47,32.54,32.47,32.54,26200.0,32.47,32.54,32.47,32.54,26200.0
2013-01-15 13:30:00,32.54,32.61,32.52,32.54,51800.0,32.54,32.61,32.52,32.54,51800.0
2013-01-15 14:00:00,32.52,32.54,32.47,32.48,23400.0,32.52,32.54,32.47,32.48,23400.0
2013-01-15 14:30:00,32.48,32.58,32.48,32.56,28000.0,32.48,32.58,32.48,32.56,28000.0
2013-01-15 15:00:00,32.57,32.6,32.5,32.52,52800.0,32.57,32.6,32.5,32.52,52800.0
2013-01-15 15:30:00,32.53,32.58,32.52,32.55,93800.0,32.53,32.58,32.52,32.55,93800.0
2013-01-16 09:30:00,32.46,32.55,32.41,32.45,31800.0,32.46,32.55,32.41,32.45,31800.0
2013-01-16 10:00:00,32.45,32.47,32.4,32.43,39800.0,32.45,32.47,32.4,32.43,39800.0
2013-01-16 10:30:00,32.44,32.47,32.43,32.45,30800.0,32.44,32.47,32.43,32.45,30800.0
2013-01-16 11:00:00,32.44,32.55,32.44,32.53,18200.0,32.44,32.55,32.44,32.53,18200.0
2013-01-16 11:30:00,32.52,32.57,32.5,32.53,20800.0,32.52,32.57,32.5,32.53,20800.0
2013-01-16 12:00:00,32.52,32.55,32.45,32.47,16900.0,32.52,32.55,32.45,32.47,16900.0
2013-01-16 12:30:00,32.46,32.49,32.45,32.47,31700.0,32.46,32.49,32.45,32.47,31700.0
2013-01-16 13:00:00,32.46,32.55,32.46,32.51,35700.0,32.46,32.55,32.46,32.51,35700.0
2013-01-16 13:30:00,32.52,32.57,32.5,32.52,28900.0,32.52,32.57,32.5,32.52,28900.0
2013-01-16 14:00:00,32.52,32.55,32.49,32.52,27400.0,32.52,32.55,32.49,32.52,27400.0
2013-01-16 14:30:00,32.52,32.55,32.49,32.51,27000.0,32.52,32.55,32.49,32.51,27000.0
2013-01-16 15:00:00,32.51,32.52,32.48,32.48,62700.0,32.51,32.52,32.48,32.48,62700.0
2013-01-16 15:30:00,32.48,32.51,32.43,32.45,141700.0,32.48,32.51,32.43,32.45,141700.0
2013-01-17 09:30:00,32.33,32.75,32.25,32.59,226200.0,32.33,32.75,32.25,32.59,226200.0
2013-01-17 10:00:00,32.58,32.71,32.52,32.7,112800.0,32.58,32.71,32.52,32.7,112800.0
2013-01-17 10:30:00,32.71,32.73,32.66,32.69,61400.0,32.71,32.73,32.66,32.69,61400.0
2013-01-17 11:00:00,32.69,32.74,32.69,32.73,57600.0,32.69,32.74,32.69,32.73,57600.0
2013-01-17 11:30:00,32.73,32.8,32.72,32.77,80000.0,32.73,32.8,32.72,32.77,80000.0
2013-01-17 12:00:00,32.77,32.82,32.76,32.82,48400.0,32.77,32.82,32.76,32.82,48400.0
2013-01-17 12:30:00,32.82,32.82,32.74,32.8,155000.0,32.82,32.82,32.74,32.8,155000.0
2013-01-17 13:00:00,32.8,32.84,32.77,32.82,60400.0,32.8,32.84,32.77,32.82,60400.0
2013-01-17 13:30:00,32.81,32.83,32.8,32.82,51600.0,32.81,32.83,32.8,32.82,51600.0
2013-01-17 14:00:00,32.83,32.83,32.72,32.73,133800.0,32.83,32.83,32.72,32.73,133800.0
2013-01-17 14:30:00,32.74,32.76,32.69,32.74,113200.0,32.74,32.76,32.69,32.74,113200.0
2013-01-17 15:00:00,32.74,32.77,32.71,32.73,92800.0,32.74,32.77,32.71,32.73,92800.0
2013-01-17 15:30:00,32.74,32.77,32.69,32.74,255200.0,32.74,32.77,32.69,32.74,255200.0
2013-01-18 09:30:00,32.76,32.83,32.56,32.62,59300.0,32.76,32.83,32.56,32.62,59300.0
2013-01-18 10:00:00,32.62,32.64,32.54,32.63,29300.0,32.62,32.64,32.54,32.63,29300.0
2013-01-18 10:30:00,32.62,32.62,32.47,32.47,172300.0,32.62,32.62,32.47,32.47,172300.0
2013-01-18 11:00:00,32.47,32.49,32.43,32.45,35400.0,32.47,32.49,32.43,32.45,35400.0
2013-01-18 11:30:00,32.45,32.47,32.34,32.34,63400.0,32.45,32.47,32.34,32.34,63400.0
2013-01-18 12:00:00,32.34,32.37,32.29,32.3,32500.0,32.34,32.37,32.29,32.3,32500.0
2013-01-18 12:30:00,32.31,32.36,32.21,32.34,42100.0,32.31,32.36,32.21,32.34,42100.0
2013-01-18 13:00:00,32.35,32.41,32.29,32.3,62800.0,32.35,32.41,32.29,32.3,62800.0
2013-01-18 13:30:00,32.3,32.36,32.28,32.35,24100.0,32.3,32.36,32.28,32.35,24100.0
2013-01-18 14:00:00,32.35,32.36,32.23,32.35,49700.0,32.35,32.36,32.23,32.35,49700.0
2013-01-18 14:30:00,32.35,32.35,32.26,32.27,37800.0,32.35,32.35,32.26,32.27,37800.0
2013-01-18 15:00:00,32.27,32.28,32.21,32.23,76400.0,32.27,32.28,32.21,32.23,76400.0
2013-01-18 15:30:00,32.22,32.26,32.16,32.24,178500.0,32.22,32.26,32.16,32.24,178500.0
2013-01-22 09:30:00,32.17,32.27,32.1,32.14,35600.0,32.17,32.27,32.1,32.14,35600.0
2013-01-22 10:00:00,32.12,32.16,32.06,32.09,28600.0,32.12,32.16,32.06,32.09,28600.0
2013-01-22 10:30:00,32.1,32.13,31.99,32.0,173600.0,32.1,32.13,31.99,32.0,173600.0
2013-01-22 11:00:00,31.99,32.06,31.99,32.04,93500.0,31.99,32.06,31.99,32.04,93500.0
2013-01-22 11:30:00,32.04,32.06,31.99,32.0,61300.0,32.04,32.06,31.99,32.0,61300.0
2013-01-22 12:00:00,32.0,32.04,31.97,32.0,145000.0,32.0,32.04,31.97,32.0,145000.0
2013-01-22 12:30:00,32.0,32.13,31.99,32.08,103300.0,32.0,32.13,31.99,32.08,103300.0
2013-01-22 13:00:00,32.08,32.1,32.06,32.09,86900.0,32.08,32.1,32.06,32.09,86900.0
2013-01-22 13:30:00,32.08,32.09,32.0,32.02,104300.0,32.08,32.09,32.0,32.02,104300.0
2013-01-22 14:00:00,32.01,32.09,31.99,32.05,81800.0,32.01,32.09,31.99,32.05,81800.0
2013-01-22 14:30:00,32.05,32.11,32.05,32.08,64000.0,32.05,32.11,32.05,32.08,64000.0
2013-01-22 15:00:00,32.08,32.09,32.03,32.04,109900.0,32.08,32.09,32.03,32.04,109900.0
2013-01-22 15:30:00,32.04,32.13,32.03,32.12,189300.0,32.04,32.13,32.03,32.12,189300.0
2013-01-23 09:30:00,32.21,32.5,32.21,32.38,142100.0,32.21,32.5,32.21,32.38,142100.0
2013-01-23 10:00:00,32.38,32.38,32.23,32.26,109200.0,32.38,32.38,32.23,32.26,109200.0
2013-01-23 10:30:00,32.27,32.34,32.24,32.3,40400.0,32.27,32.34,32.24,32.3,40400.0
2013-01-23 11:00:00,32.32,32.38,32.29,32.3,61900.0,32.32,32.38,32.29,32.3,61900.0
2013-01-23 11:30:00,32.3,32.34,32.25,32.27,73000.0,32.3,32.34,32.25,32.27,73000.0
2013-01-23 12:00:00,32.26,32.27,32.16,32.18,42600.0,32.26,32.27,32.16,32.18,42600.0
2013-01-23 12:30:00,32.18,32.23,32.14,32.16,21800.0,32.18,32.23,32.14,32.16,21800.0
2013-01-23 13:00:00,32.16,32.19,32.15,32.15,86400.0,32.16,32.19,32.15,32.15,86400.0
2013-01-23 13:30:00,32.15,32.25,32.13,32.21,73200.0,32.15,32.25,32.13,32.21,73200.0
2013-01-23 14:00:00,32.2,32.27,32.19,32.26,233300.0,32.2,32.27,32.19,32.26,233300.0
2013-01-23 14:30:00,32.26,32.3,32.24,32.27,234700.0,32.26,32.3,32.24,32.27,234700.0
2013-01-23 15:00:00,32.27,32.3,32.24,32.28,168000.0,32.27,32.3,32.24,32.28,168000.0
2013-01-23 15:30:00,32.27,32.33,32.25,32.3,754900.0,32.27,32.33,32.25,32.3,754900.0
2013-01-24 09:30:00,32.24,32.73,32.07,32.66,254200.0,32.24,32.73,32.07,32.66,254200.0
2013-01-24 10:00:00,32.63,32.78,32.63,32.65,203000.0,32.63,32.78,32.63,32.65,203000.0
2013-01-24 10:30:00,32.65,32.75,32.59,32.69,255000.0,32.65,32.75,32.59,32.69,255000.0
2013-01-24 11:00:00,32.68,32.79,32.63,32.76,166200.0,32.68,32.79,32.63,32.76,166200.0
2013-01-24 11:30:00,32.77,32.85,32.71,32.8,85800.0,32.77,32.85,32.71,32.8,85800.0
2013-01-24 12:00:00,32.82,32.89,32.77,32.86,82200.0,32.82,32.89,32.77,32.86,82200.0
2013-01-24 12:30:00,32.87,32.88,32.82,32.82,114200.0,32.87,32.88,32.82,32.82,114200.0
2013-01-24 13:00:00,32.82,32.89,32.79,32.85,94600.0,32.82,32.89,32.79,32.85,94600.0
2013-01-24 13:30:00,32.85,32.86,32.74,32.75,93000.0,32.85,32.86,32.74,32.75,93000.0
2013-01-24 14:00:00,32.75,32.82,32.74,32.82,116200.0,32.75,32.82,32.74,32.82,116200.0
2013-01-24 14:30:00,32.82,32.86,32.79,32.8,126800.0,32.82,32.86,32.79,32.8,126800.0
2013-01-24 15:00:00,32.81,32.88,32.79,32.88,234200.0,32.81,32.88,32.79,32.88,234200.0
2013-01-24 15:30:00,32.88,32.9,32.8,32.86,440800.0,32.88,32.9,32.8,32.86,440800.0
2013-01-25 09:30:00,32.9,33.1,32.64,33.09,95500.0,32.9,33.1,32.64,33.09,95500.0
2013-01-25 10:00:00,33.09,33.09,32.9,32.9,36600.0,33.09,33.09,32.9,32.9,36600.0
2013-01-25 10:30:00,32.9,32.96,32.89,32.91,44000.0,32.9,32.96,32.89,32.91,44000.0
2013-01-25 11:00:00,32.91,32.99,32.9,32.99,41200.0,32.91,32.99,32.9,32.99,41200.0
2013-01-25 11:30:00,32.99,33.05,32.98,33.02,32400.0,32.99,33.05,32.98,33.02,32400.0
2013-01-25 12:00:00,33.01,33.07,32.98,33.06,41100.0,33.01,33.07,32.98,33.06,41100.0
2013-01-25 12:30:00,33.06,33.11,33.02,33.09,39600.0,33.06,33.11,33.02,33.09,39600.0
2013-01-25 13:00:00,33.1,33.25,33.09,33.2,80100.0,33.1,33.25,33.09,33.2,80100.0
2013-01-25 13:30:00,33.2,33.36,33.2,33.34,86000.0,33.2,33.36,33.2,33.34,86000.0
2013-01-25 14:00:00,33.34,33.35,33.31,33.31,40900.0,33.34,33.35,33.31,33.31,40900.0
2013-01-25 14:30:00,33.32,33.48,33.31,33.47,150100.0,33.32,33.48,33.31,33.47,150100.0
2013-01-25 15:00:00,33.46,33.58,33.46,33.56,182000.0,33.46,33.58,33.46,33.56,182000.0
2013-01-25 15:30:00,33.55,33.61,33.49,33.61,222800.0,33.55,33.61,33.49,33.61,222800.0
2013-01-28 09:30:00,33.54,33.83,33.54,33.77,105200.0,33.54,33.83,33.54,33.77,105200.0
2013-01-28 10:00:00,33.77,33.8,33.61,33.72,66400.0,33.77,33.8,33.61,33.72,66400.0
2013-01-28 10:30:00,33.71,33.79,33.68,33.78,45500.0,33.71,33.79,33.68,33.78,45500.0
2013-01-28 11:00:00,33.8,33.81,33.75,33.77,57100.0,33.8,33.81,33.75,33.77,57100.0
2013-01-28 11:30:00,33.78,33.91,33.77,33.9,57300.0,33.78,33.91,33.77,33.9,57300.0
2013-01-28 12:00:00,33.91,33.92,33.82,33.86,107300.0,33.91,33.92,33.82,33.86,107300.0
2013-01-28 12:30:00,33.84,33.94,33.83,33.91,74600.0,33.84,33.94,33.83,33.91,74600.0
2013-01-28 13:00:00,33.91,33.95,33.87,33.9,60400.0,33.91,33.95,33.87,33.9,60400.0
2013-01-28 13:30:00,33.9,33.95,33.9,33.93,47800.0,33.9,33.95,33.9,33.93,47800.0
2013-01-28 14:00:00,33.94,33.95,33.84,33.86,93700.0,33.94,33.95,33.84,33.86,93700.0
2013-01-28 14:30:00,33.87,33.91,33.85,33.91,72100.0,33.87,33.91,33.85,33.91,72100.0
2013-01-28 15:00:00,33.91,33.91,33.79,33.82,262500.0,33.91,33.91,33.79,33.82,262500.0
2013-01-28 15:30:00,33.82,33.82,33.7,33.76,288000.0,33.82,33.82,33.7,33.76,288000.0
2013-01-29 09:30:00,33.66,33.7,33.41,33.42,69800.0,33.66,33.7,33.41,33.42,69800.0
2013-01-29 10:00:00,33.41,33.47,33.34,33.44,53000.0,33.41,33.47,33.34,33.44,53000.0
2013-01-29 10:30:00,33.44,33.53,33.43,33.51,83000.0,33.44,33.53,33.43,33.51,83000.0
2013-01-29 11:00:00,33.51,33.52,33.45,33.51,69500.0,33.51,33.52,33.45,33.51,69500.0
2013-01-29 11:30:00,33.51,33.57,33.47,33.48,87100.0,33.51,33.57,33.47,33.48,87100.0
2013-01-29 12:00:00,33.48,33.49,33.43,33.48,38000.0,33.48,33.49,33.43,33.48,38000.0
2013-01-29 12:30:00,33.49,33.56,33.47,33.53,119000.0,33.49,33.56,33.47,33.53,119000.0
2013-01-29 13:00:00,33.54,33.58,33.51,33.51,154300.0,33.54,33.58,33.51,33.51,154300.0
2013-01-29 13:30:00,33.52,33.52,33.48,33.5,78300.0,33.52,33.52,33.48,33.5,78300.0
2013-01-29 14:00:00,33.49,33.52,33.49,33.5,138200.0,33.49,33.52,33.49,33.5,138200.0
2013-01-29 14:30:00,33.5,33.53,33.48,33.51,138800.0,33.5,33.53,33.48,33.51,138800.0
2013-01-29 15:00:00,33.5,33.54,33.5,33.52,167000.0,33.5,33.54,33.5,33.52,167000.0
2013-01-29 15:30:00,33.52,33.53,33.47,33.49,309500.0,33.52,33.53,33.47,33.49,309500.0
2013-01-30 09:30:00,33.4,33.62,33.36,33.52,136800.0,33.4,33.62,33.36,33.52,136800.0
2013-01-30 10:00:00,33.52,33.55,33.24,33.26,261800.0,33.52,33.55,33.24,33.26,261800.0
2013-01-30 10:30:00,33.28,33.36,33.24,33.32,73000.0,33.28,33.36,33.24,33.32,73000.0
2013-01-30 11:00:00,33.3,33.31,33.24,33.31,56400.0,33.3,33.31,33.24,33.31,56400.0
2013-01-30 11:30:00,33.29,33.41,33.29,33.37,42600.0,33.29,33.41,33.29,33.37,42600.0
2013-01-30 12:00:00,33.38,33.39,33.32,33.33,44200.0,33.38,33.39,33.32,33.33,44200.0
2013-01-30 12:30:00,33.34,33.43,33.34,33.43,25400.0,33.34,33.43,33.34,33.43,25400.0
2013-01-30 13:00:00,33.43,33.43,33.38,33.41,27000.0,33.43,33.43,33.38,33.41,27000.0
2013-01-30 13:30:00,33.42,33.46,33.39,33.45,78000.0,33.42,33.46,33.39,33.45,78000.0
2013-01-30 14:00:00,33.45,33.46,33.41,33.45,85400.0,33.45,33.46,33.41,33.45,85400.0
2013-01-30 14:30:00,33.45,33.48,33.42,33.47,182800.0,33.45,33.48,33.42,33.47,182800.0
2013-01-30 15:00:00,33.46,33.47,33.38,33.38,71400.0,33.46,33.47,33.38,33.38,71400.0
2013-01-30 15:30:00,33.38,33.39,33.29,33.35,157800.0,33.38,33.39,33.29,33.35,157800.0
2013-01-31 09:30:00,33.3,33.48,33.21,33.29,36800.0,33.3,33.48,33.21,33.29,36800.0
2013-01-31 10:00:00,33.32,33.33,33.19,33.2,23300.0,33.32,33.33,33.19,33.2,23300.0
2013-01-31 10:30:00,33.2,33.33,33.19,33.25,30200.0,33.2,33.33,33.19,33.25,30200.0
2013-01-31 11:00:00,33.25,33.25,33.08,33.08,24700.0,33.25,33.25,33.08,33.08,24700.0
2013-01-31 11:30:00,33.08,33.17,33.04,33.16,24500.0,33.08,33.17,33.04,33.16,24500.0
2013-01-31 12:00:00,33.15,33.3,33.15,33.29,25300.0,33.15,33.3,33.15,33.29,25300.0
2013-01-31 12:30:00,33.28,33.37,33.27,33.34,23500.0,33.28,33.37,33.27,33.34,23500.0
2013-01-31 13:00:00,33.33,33.39,33.28,33.38,24600.0,33.33,33.39,33.28,33.38,24600.0
2013-01-31 13:30:00,33.38,33.51,33.37,33.49,84000.0,33.38,33.51,33.37,33.49,84000.0
2013-01-31 14:00:00,33.48,33.49,33.42,33.45,35700.0,33.48,33.49,33.42,33.45,35700.0
2013-01-31 14:30:00,33.45,33.47,33.42,33.43,19500.0,33.45,33.47,33.42,33.43,19500.0
2013-01-31 15:00:00,33.42,33.43,33.33,33.36,40400.0,33.42,33.43,33.33,33.36,40400.0
2013-01-31 15:30:00,33.36,33.46,33.36,33.45,219100.0,33.36,33.46,33.36,33.45,219100.0
2013-02-01 09:30:00,33.52,33.83,33.52,33.72,37400.0,33.52,33.83,33.52,33.72,37400.0
2013-02-01 10:00:00,33.72,33.83,33.72,33.8,199900.0,33.72,33.83,33.72,33.8,199900.0
2013-02-01 10:30:00,33.79,33.86,33.75,33.77,136800.0,33.79,33.86,33.75,33.77,136800.0
2013-02-01 11:00:00,33.77,33.78,33.74,33.76,31700.0,33.77,33.78,33.74,33.76,31700.0
2013-02-01 11:30:00,33.76,33.77,33.74,33.76,66800.0,33.76,33.77,33.74,33.76,66800.0
2013-02-01 12:00:00,33.76,33.76,33.74,33.75,32800.0,33.76,33.76,33.74,33.75,32800.0
2013-02-01 12:30:00,33.75,33.76,33.73,33.76,31100.0,33.75,33.76,33.73,33.76,31100.0
2013-02-01 13:00:00,33.75,33.82,33.75,33.81,30900.0,33.75,33.82,33.75,33.81,30900.0
2013-02-01 13:30:00,33.81,33.85,33.79,33.81,29900.0,33.81,33.85,33.79,33.81,29900.0
2013-02-01 14:00:00,33.81,33.86,33.8,33.84,23500.0,33.81,33.86,33.8,33.84,23500.0
2013-02-01 14:30:00,33.84,33.89,33.84,33.84,43100.0,33.84,33.89,33.84,33.84,43100.0
2013-02-01 15:00:00,33.84,33.86,33.83,33.85,44500.0,33.84,33.86,33.83,33.85,44500.0
2013-02-01 15:30:00,33.85,33.93,33.83,33.93,118300.0,33.85,33.93,33.83,33.93,118300.0
2013-02-04 09:30:00,33.62,34.06,33.62,34.03,260400.0,33.62,34.06,33.62,34.03,260400.0
2013-02-04 10:00:00,34.02,34.07,33.97,33.99,182000.0,34.02,34.07,33.97,33.99,182000.0
2013-02-04 10:30:00,34.0,34.02,33.97,33.98,179600.0,34.0,34.02,33.97,33.98,179600.0
2013-02-04 11:00:00,33.98,34.0,33.97,33.99,167600.0,33.98,34.0,33.97,33.99,167600.0
2013-02-04 11:30:00,33.98,33.99,33.85,33.91,335000.0,33.98,33.99,33.85,33.91,335000.0
2013-02-04 12:00:00,33.92,33.98,33.89,33.98,132200.0,33.92,33.98,33.89,33.98,132200.0
2013-02-04 12:30:00,33.97,33.97,33.91,33.97,91400.0,33.97,33.97,33.91,33.97,91400.0
2013-02-04 13:00:00,33.96,33.98,33.94,33.95,77400.0,33.96,33.98,33.94,33.95,77400.0
2013-02-04 13:30:00,33.95,33.98,33.94,33.97,89600.0,33.95,33.98,33.94,33.97,89600.0
2013-02-04 14:00:00,33.97,33.98,33.94,33.98,108800.0,33.97,33.98,33.94,33.98,108800.0
2013-02-04 14:30:00,33.98,33.99,33.95,33.99,103200.0,33.98,33.99,33.95,33.99,103200.0
2013-02-04 15:00:00,33.98,33.98,33.85,33.88,174200.0,33.98,33.98,33.85,33.88,174200.0
2013-02-04 15:30:00,33.89,33.89,33.78,33.84,377200.0,33.89,33.89,33.78,33.84,377200.0
2013-02-05 09:30:00,33.92,34.06,33.9,34.0,154600.0,33.92,34.06,33.9,34.0,154600.0
2013-02-05 10:00:00,33.99,34.07,33.97,34.0,134000.0,33.99,34.07,33.97,34.0,134000.0
2013-02-05 10:30:00,33.99,34.04,33.98,33.98,139600.0,33.99,34.04,33.98,33.98,139600.0
2013-02-05 11:00:00,33.98,34.02,33.97,33.99,252200.0,33.98,34.02,33.97,33.99,252200.0
2013-02-05 11:30:00,33.99,34.0,33.93,33.96,134000.0,33.99,34.0,33.93,33.96,134000.0
2013-02-05 12:00:00,33.98,34.0,33.94,33.95,68200.0,33.98,34.0,33.94,33.95,68200.0
2013-02-05 12:30:00,33.95,33.98,33.94,33.95,61000.0,33.95,33.98,33.94,33.95,61000.0
2013-02-05 13:00:00,33.95,33.98,33.9,33.92,44800.0,33.95,33.98,33.9,33.92,44800.0
2013-02-05 13:30:00,33.94,33.95,33.87,33.88,65600.0,33.94,33.95,33.87,33.88,65600.0
2013-02-05 14:00:00,33.89,33.9,33.85,33.87,57800.0,33.89,33.9,33.85,33.87,57800.0
2013-02-05 14:30:00,33.88,33.9,33.84,33.86,64800.0,33.88,33.9,33.84,33.86,64800.0
2013-02-05 15:00:00,33.85,33.93,33.85,33.89,156400.0,33.85,33.93,33.85,33.89,156400.0
2013-02-05 15:30:00,33.89,33.91,33.88,33.9,266400.0,33.89,33.91,33.88,33.9,266400.0
2013-02-06 09:30:00,33.75,33.97,33.75,33.92,33100.0,33.75,33.97,33.75,33.92,33100.0
2013-02-06 10:00:00,33.92,34.03,33.86,34.01,40300.0,33.92,34.03,33.86,34.01,40300.0
2013-02-06 10:30:00,34.03,34.05,33.99,34.05,38800.0,34.03,34.05,33.99,34.05,38800.0
2013-02-06 11:00:00,34.04,34.16,34.04,34.12,57500.0,34.04,34.16,34.04,34.12,57500.0
2013-02-06 11:30:00,34.12,34.18,34.12,34.17,39900.0,34.12,34.18,34.12,34.17,39900.0
2013-02-06 12:00:00,34.18,34.2,34.14,34.16,60000.0,34.18,34.2,34.14,34.16,60000.0
2013-02-06 12:30:00,34.16,34.2,34.15,34.15,41700.0,34.16,34.2,34.15,34.15,41700.0
2013-02-06 13:00:00,34.15,34.16,34.09,34.13,134900.0,34.15,34.16,34.09,34.13,134900.0
2013-02-06 13:30:00,34.12,34.2,34.08,34.15,92300.0,34.12,34.2,34.08,34.15,92300.0
2013-02-06 14:00:00,34.15,34.19,34.14,34.15,52000.0,34.15,34.19,34.14,34.15,52000.0
2013-02-06 14:30:00,34.15,34.2,34.14,34.16,70400.0,34.15,34.2,34.14,34.16,70400.0
2013-02-06 15:00:00,34.15,34.27,34.14,34.26,72700.0,34.15,34.27,34.14,34.26,72700.0
2013-02-06 15:30:00,34.27,34.31,34.24,34.3,125700.0,34.27,34.31,34.24,34.3,125700.0
2013-02-07 09:30:00,34.32,34.33,34.19,34.27,66400.0,34.32,34.33,34.19,34.27,66400.0
2013-02-07 10:00:00,34.27,34.32,34.24,34.27,95900.0,34.27,34.32,34.24,34.27,95900.0
2013-02-07 10:30:00,34.26,34.31,34.2,34.31,63600.0,34.26,34.31,34.2,34.31,63600.0
2013-02-07 11:00:00,34.3,34.35,34.27,34.32,25300.0,34.3,34.35,34.27,34.32,25300.0
2013-02-07 11:30:00,34.3,34.35,34.28,34.32,43000.0,34.3,34.35,34.28,34.32,43000.0
2013-02-07 12:00:00,34.32,34.38,34.32,34.37,28400.0,34.32,34.38,34.32,34.37,28400.0
2013-02-07 12:30:00,34.38,34.41,34.36,34.41,25900.0,34.38,34.41,34.36,34.41,25900.0
2013-02-07 13:00:00,34.41,34.44,34.38,34.42,91500.0,34.41,34.44,34.38,34.42,91500.0
2013-02-07 13:30:00,34.43,34.53,34.38,34.51,105100.0,34.43,34.53,34.38,34.51,105100.0
2013-02-07 14:00:00,34.52,34.54,34.41,34.45,39800.0,34.52,34.54,34.41,34.45,39800.0
2013-02-07 14:30:00,34.45,34.53,34.43,34.53,51300.0,34.45,34.53,34.43,34.53,51300.0
2013-02-07 15:00:00,34.53,34.54,34.4,34.41,122200.0,34.53,34.54,34.4,34.41,122200.0
2013-02-07 15:30:00,34.41,34.42,34.33,34.37,205200.0,34.41,34.42,34.33,34.37,205200.0
2013-02-08 09:30:00,34.31,34.58,34.31,34.47,39600.0,34.31,34.58,34.31,34.47,39600.0
2013-02-08 10:00:00,34.47,34.5,34.37,34.37,26600.0,34.47,34.5,34.37,34.37,26600.0
2013-02-08 10:30:00,34.37,34.4,34.34,34.34,37500.0,34.37,34.4,34.34,34.34,37500.0
2013-02-08 11:00:00,34.33,34.34,34.24,34.24,22800.0,34.33,34.34,34.24,34.24,22800.0
2013-02-08 11:30:00,34.24,34.33,34.23,34.32,20800.0,34.24,34.33,34.23,34.32,20800.0
2013-02-08 12:00:00,34.32,34.36,34.32,34.33,15400.0,34.32,34.36,34.32,34.33,15400.0
2013-02-08 12:30:00,34.33,34.37,34.31,34.36,14100.0,34.33,34.37,34.31,34.36,14100.0
2013-02-08 13:00:00,34.35,34.37,34.3,34.31,10000.0,34.35,34.37,34.3,34.31,10000.0
2013-02-08 13:30:00,34.31,34.34,34.3,34.3,13600.0,34.31,34.34,34.3,34.3,13600.0
2013-02-08 14:00:00,34.3,34.35,34.3,34.33,15900.0,34.3,34.35,34.3,34.33,15900.0
2013-02-08 14:30:00,34.33,34.35,34.31,34.31,18600.0,34.33,34.35,34.31,34.31,18600.0
2013-02-08 15:00:00,34.31,34.36,34.3,34.34,27400.0,34.31,34.36,34.3,34.34,27400.0
2013-02-08 15:30:00,34.33,34.4,34.32,34.4,68400.0,34.33,34.4,34.32,34.4,68400.0
2013-02-11 09:30:00,34.45,34.55,34.24,34.24,34700.0,34.45,34.55,34.24,34.24,34700.0
2013-02-11 10:00:00,34.24,34.28,34.16,34.19,33700.0,34.24,34.28,34.16,34.19,33700.0
2013-02-11 10:30:00,34.19,34.26,34.18,34.24,11000.0,34.19,34.26,34.18,34.24,11000.0
2013-02-11 11:00:00,34.25,34.3,34.24,34.25,18300.0,34.25,34.3,34.24,34.25,18300.0
2013-02-11 11:30:00,34.24,34.26,34.16,34.17,25700.0,34.24,34.26,34.16,34.17,25700.0
2013-02-11 12:00:00,34.16,34.17,34.1,34.13,17700.0,34.16,34.17,34.1,34.13,17700.0
2013-02-11 12:30:00,34.12,34.12,34.06,34.09,13300.0,34.12,34.12,34.06,34.09,13300.0
2013-02-11 13:00:00,34.09,34.16,34.09,34.12,34800.0,34.09,34.16,34.09,34.12,34800.0
2013-02-11 13:30:00,34.12,34.12,34.08,34.1,20700.0,34.12,34.12,34.08,34.1,20700.0
2013-02-11 14:00:00,34.09,34.09,34.04,34.05,23100.0,34.09,34.09,34.04,34.05,23100.0
2013-02-11 14:30:00,34.05,34.09,34.01,34.07,41500.0,34.05,34.09,34.01,34.07,41500.0
2013-02-11 15:00:00,34.07,34.18,34.07,34.17,52600.0,34.07,34.18,34.07,34.17,52600.0
2013-02-11 15:30:00,34.17,34.17,34.11,34.15,71400.0,34.17,34.17,34.11,34.15,71400.0
2013-02-12 09:30:00,34.23,34.31,34.07,34.21,103000.0,34.23,34.31,34.07,34.21,103000.0
2013-02-12 10:00:00,34.22,34.52,34.21,34.51,49200.0,34.22,34.52,34.21,34.51,49200.0
2013-02-12 10:30:00,34.51,34.61,34.41,34.58,102200.0,34.51,34.61,34.41,34.58,102200.0
2013-02-12 11:00:00,34.59,34.63,34.5,34.51,59600.0,34.59,34.63,34.5,34.51,59600.0
2013-02-12 11:30:00,34.51,34.54,34.4,34.46,42100.0,34.51,34.54,34.4,34.46,42100.0
2013-02-12 12:00:00,34.46,34.54,34.45,34.52,27400.0,34.46,34.54,34.45,34.52,27400.0
2013-02-12 12:30:00,34.51,34.55,34.5,34.55,22300.0,34.51,34.55,34.5,34.55,22300.0
2013-02-12 13:00:00,34.55,34.56,34.51,34.56,24500.0,34.55,34.56,34.51,34.56,24500.0
2013-02-12 13:30:00,34.56,34.58,34.49,34.51,49800.0,34.56,34.58,34.49,34.51,49800.0
2013-02-12 14:00:00,34.51,34.51,34.46,34.46,40300.0,34.51,34.51,34.46,34.46,40300.0
2013-02-12 14:30:00,34.47,34.52,34.47,34.51,28400.0,34.47,34.52,34.47,34.51,28400.0
2013-02-12 15:00:00,34.51,34.56,34.47,34.48,83300.0,34.51,34.56,34.47,34.48,83300.0
2013-02-12 15:30:00,34.48,34.52,34.43,34.44,68200.0,34.48,34.52,34.43,34.44,68200.0
2013-02-13 09:30:00,34.42,34.6,34.42,34.49,46000.0,34.42,34.6,34.42,34.49,46000.0
2013-02-13 10:00:00,34.48,34.5,34.31,34.34,44400.0,34.48,34.5,34.31,34.34,44400.0
2013-02-13 10:30:00,34.34,34.34,34.24,34.24,56200.0,34.34,34.34,34.24,34.24,56200.0
2013-02-13 11:00:00,34.24,34.26,34.12,34.13,41800.0,34.24,34.26,34.12,34.13,41800.0
2013-02-13 11:30:00,34.15,34.15,34.08,34.1,25000.0,34.15,34.15,34.08,34.1,25000.0
2013-02-13 12:00:00,34.12,34.16,34.11,34.14,25200.0,34.12,34.16,34.11,34.14,25200.0
2013-02-13 12:30:00,34.15,34.18,34.14,34.16,31200.0,34.15,34.18,34.14,34.16,31200.0
2013-02-13 13:00:00,34.16,34.2,34.15,34.2,23400.0,34.16,34.2,34.15,34.2,23400.0
2013-02-13 13:30:00,34.2,34.23,34.2,34.21,30200.0,34.2,34.23,34.2,34.21,30200.0
2013-02-13 14:00:00,34.21,34.21,34.14,34.18,22000.0,34.21,34.21,34.14,34.18,22000.0
2013-02-13 14:30:00,34.18,34.18,34.11,34.14,39800.0,34.18,34.18,34.11,34.14,39800.0
2013-02-13 15:00:00,34.15,34.22,34.14,34.17,65400.0,34.15,34.22,34.14,34.17,65400.0
2013-02-13 15:30:00,34.17,34.29,34.17,34.24,262200.0,34.17,34.29,34.17,34.24,262200.0
2013-02-14 09:30:00,34.08,34.26,34.08,34.12,47500.0,34.08,34.26,34.08,34.12,47500.0
2013-02-14 10:00:00,34.12,34.19,34.08,34.19,134700.0,34.12,34.19,34.08,34.19,134700.0
2013-02-14 10:30:00,34.2,34.3,34.19,34.25,131200.0,34.2,34.3,34.19,34.25,131200.0
2013-02-14 11:00:00,34.25,34.33,34.24,34.3,34000.0,34.25,34.33,34.24,34.3,34000.0
2013-02-14 11:30:00,34.3,34.32,34.27,34.3,18500.0,34.3,34.32,34.27,34.3,18500.0
2013-02-14 12:00:00,34.3,34.3,34.27,34.28,20200.0,34.3,34.3,34.27,34.28,20200.0
2013-02-14 12:30:00,34.28,34.34,34.28,34.33,15000.0,34.28,34.34,34.28,34.33,15000.0
2013-02-14 13:00:00,34.34,34.35,34.33,34.34,33800.0,34.34,34.35,34.33,34.34,33800.0
2013-02-14 13:30:00,34.34,34.37,34.33,34.34,27200.0,34.34,34.37,34.33,34.34,27200.0
2013-02-14 14:00:00,34.35,34.43,34.34,34.42,29100.0,34.35,34.43,34.34,34.42,29100.0
2013-02-14 14:30:00,34.42,34.42,34.33,34.33,20900.0,34.42,34.42,34.33,34.33,20900.0
2013-02-14 15:00:00,34.33,34.33,34.25,34.25,46800.0,34.33,34.33,34.25,34.25,46800.0
2013-02-14 15:30:00,34.26,34.35,34.26,34.33,175600.0,34.26,34.35,34.26,34.33,175600.0
2013-02-15 09:30:00,34.39,34.5,34.3,34.48,76400.0,34.39,34.5,34.3,34.48,76400.0
2013-02-15 10:00:00,34.47,34.52,34.43,34.46,45000.0,34.47,34.52,34.43,34.46,45000.0
2013-02-15 10:30:00,34.45,34.48,34.45,34.47,57400.0,34.45,34.48,34.45,34.47,57400.0
2013-02-15 11:00:00,34.48,34.59,34.46,34.59,117000.0,34.48,34.59,34.46,34.59,117000.0
2013-02-15 11:30:00,34.59,34.65,34.48,34.48,105800.0,34.59,34.65,34.48,34.48,105800.0
2013-02-15 12:00:00,34.48,34.48,34.37,34.37,78000.0,34.48,34.48,34.37,34.37,78000.0
2013-02-15 12:30:00,34.39,34.45,34.39,34.45,22800.0,34.39,34.45,34.39,34.45,22800.0
2013-02-15 13:00:00,34.45,34.48,34.43,34.43,15800.0,34.45,34.48,34.43,34.43,15800.0
2013-02-15 13:30:00,34.43,34.49,34.43,34.48,24800.0,34.43,34.49,34.43,34.48,24800.0
2013-02-15 14:00:00,34.48,34.48,34.39,34.39,34800.0,34.48,34.48,34.39,34.39,34800.0
2013-02-15 14:30:00,34.41,34.45,34.4,34.44,33400.0,34.41,34.45,34.4,34.44,33400.0
2013-02-15 15:00:00,34.44,34.51,34.43,34.49,53600.0,34.44,34.51,34.43,34.49,53600.0
2013-02-15 15:30:00,34.49,34.55,34.48,34.53,391000.0,34.49,34.55,34.48,34.53,391000.0
2013-02-19 09:30:00,34.45,34.68,34.27,34.64,55700.0,34.45,34.68,34.27,34.64,55700.0
2013-02-19 10:00:00,34.64,34.7,34.62,34.7,28600.0,34.64,34.7,34.62,34.7,28600.0
2013-02-19 10:30:00,34.7,34.7,34.52,34.56,49800.0,34.7,34.7,34.52,34.56,49800.0
2013-02-19 11:00:00,34.58,34.6,34.54,34.56,33900.0,34.58,34.6,34.54,34.56,33900.0
2013-02-19 11:30:00,34.57,34.58,34.56,34.56,39300.0,34.57,34.58,34.56,34.56,39300.0
2013-02-19 12:00:00,34.57,34.57,34.49,34.5,17700.0,34.57,34.57,34.49,34.5,17700.0
2013-02-19 12:30:00,34.5,34.52,34.49,34.51,30700.0,34.5,34.52,34.49,34.51,30700.0
2013-02-19 13:00:00,34.51,34.52,34.5,34.5,30100.0,34.51,34.52,34.5,34.5,30100.0
2013-02-19 13:30:00,34.5,34.51,34.44,34.48,35600.0,34.5,34.51,34.44,34.48,35600.0
2013-02-19 14:00:00,34.47,34.52,34.47,34.51,33000.0,34.47,34.52,34.47,34.51,33000.0
2013-02-19 14:30:00,34.51,34.51,34.47,34.5,54300.0,34.51,34.51,34.47,34.5,54300.0
2013-02-19 15:00:00,34.51,34.62,34.51,34.61,54300.0,34.51,34.62,34.51,34.61,54300.0
2013-02-19 15:30:00,34.61,34.69,34.6,34.62,141500.0,34.61,34.69,34.6,34.62,141500.0
2013-02-20 09:30:00,34.56,34.9,34.54,34.76,47100.0,34.56,34.9,34.54,34.76,47100.0
2013-02-20 10:00:00,34.77,34.77,34.71,34.76,28300.0,34.77,34.77,34.71,34.76,28300.0
2013-02-20 10:30:00,34.75,34.78,34.7,34.75,44000.0,34.75,34.78,34.7,34.75,44000.0
2013-02-20 11:00:00,34.75,34.76,34.7,34.75,48200.0,34.75,34.76,34.7,34.75,48200.0
2013-02-20 11:30:00,34.73,34.76,34.6,34.62,28700.0,34.73,34.76,34.6,34.62,28700.0
2013-02-20 12:00:00,34.61,34.64,34.56,34.64,34200.0,34.61,34.64,34.56,34.64,34200.0
2013-02-20 12:30:00,34.64,34.65,34.59,34.64,49900.0,34.64,34.65,34.59,34.64,49900.0
2013-02-20 13:00:00,34.64,34.82,34.64,34.81,49300.0,34.64,34.82,34.64,34.81,49300.0
2013-02-20 13:30:00,34.81,34.99,34.77,34.84,101900.0,34.81,34.99,34.77,34.84,101900.0
2013-02-20 14:00:00,34.83,34.95,34.79,34.91,131300.0,34.83,34.95,34.79,34.91,131300.0
2013-02-20 14:30:00,34.92,34.92,34.62,34.66,124000.0,34.92,34.92,34.62,34.66,124000.0
2013-02-20 15:00:00,34.66,34.87,34.6,34.86,181600.0,34.66,34.87,34.6,34.86,181600.0
2013-02-20 15:30:00,34.87,34.89,34.71,34.8,318500.0,34.87,34.89,34.71,34.8,318500.0
2013-02-21 09:30:00,36.09,36.09,35.28,35.53,500100.0,36.09,36.09,35.28,35.53,500100.0
2013-02-21 10:00:00,35.51,35.99,35.39,35.67,364200.0,35.51,35.99,35.39,35.67,364200.0
2013-02-21 10:30:00,35.67,35.84,35.64,35.83,124900.0,35.67,35.84,35.64,35.83,124900.0
2013-02-21 11:00:00,35.83,35.86,35.7,35.84,68800.0,35.83,35.86,35.7,35.84,68800.0
2013-02-21 11:30:00,35.84,35.96,35.73,35.92,488800.0,35.84,35.96,35.73,35.92,488800.0
2013-02-21 12:00:00,35.92,35.98,35.8,35.86,160200.0,35.92,35.98,35.8,35.86,160200.0
2013-02-21 12:30:00,35.85,35.85,35.71,35.77,56700.0,35.85,35.85,35.71,35.77,56700.0
2013-02-21 13:00:00,35.78,35.89,35.68,35.89,122500.0,35.78,35.89,35.68,35.89,122500.0
2013-02-21 13:30:00,35.89,35.89,35.55,35.64,134500.0,35.89,35.89,35.55,35.64,134500.0
2013-02-21 14:00:00,35.64,35.68,35.44,35.57,118300.0,35.64,35.68,35.44,35.57,118300.0
2013-02-21 14:30:00,35.57,35.59,35.33,35.43,195200.0,35.57,35.59,35.33,35.43,195200.0
2013-02-21 15:00:00,35.44,35.76,35.42,35.73,162100.0,35.44,35.76,35.42,35.73,162100.0
2013-02-21 15:30:00,35.73,35.83,35.68,35.75,316800.0,35.73,35.83,35.68,35.75,316800.0
2013-02-22 09:30:00,35.71,35.76,35.14,35.36,144200.0,35.71,35.76,35.14,35.36,144200.0
2013-02-22 10:00:00,35.4,35.55,35.3,35.53,139200.0,35.4,35.55,35.3,35.53,139200.0
2013-02-22 10:30:00,35.54,35.54,35.23,35.23,185800.0,35.54,35.54,35.23,35.23,185800.0
2013-02-22 11:00:00,35.23,35.28,35.16,35.21,52600.0,35.23,35.28,35.16,35.21,52600.0
2013-02-22 11:30:00,35.21,35.21,35.08,35.09,54600.0,35.21,35.21,35.08,35.09,54600.0
2013-02-22 12:00:00,35.09,35.12,35.04,35.09,92500.0,35.09,35.12,35.04,35.09,92500.0
2013-02-22 12:30:00,35.09,35.12,35.09,35.11,63400.0,35.09,35.12,35.09,35.11,63400.0
2013-02-22 13:00:00,35.11,35.11,34.98,35.02,94600.0,35.11,35.11,34.98,35.02,94600.0
2013-02-22 13:30:00,35.02,35.08,35.01,35.08,58700.0,35.02,35.08,35.01,35.08,58700.0
2013-02-22 14:00:00,35.08,35.08,34.97,35.01,82200.0,35.08,35.08,34.97,35.01,82200.0
2013-02-22 14:30:00,35.0,35.05,35.0,35.05,62100.0,35.0,35.05,35.0,35.05,62100.0
2013-02-22 15:00:00,35.05,35.09,34.95,34.99,105700.0,35.05,35.09,34.95,34.99,105700.0
2013-02-22 15:30:00,34.99,35.16,34.97,35.14,244400.0,34.99,35.16,34.97,35.14,244400.0
2013-02-25 09:30:00,35.3,35.38,35.14,35.35,57700.0,35.3,35.38,35.14,35.35,57700.0
2013-02-25 10:00:00,35.37,35.37,35.15,35.3,76700.0,35.37,35.37,35.15,35.3,76700.0
2013-02-25 10:30:00,35.28,35.39,35.23,35.27,94600.0,35.28,35.39,35.23,35.27,94600.0
2013-02-25 11:00:00,35.25,35.35,35.23,35.33,75100.0,35.25,35.35,35.23,35.33,75100.0
2013-02-25 11:30:00,35.34,35.34,35.16,35.31,116100.0,35.34,35.34,35.16,35.31,116100.0
2013-02-25 12:00:00,35.31,35.31,35.2,35.26,73600.0,35.31,35.31,35.2,35.26,73600.0
2013-02-25 12:30:00,35.25,35.37,35.21,35.32,54200.0,35.25,35.37,35.21,35.32,54200.0
2013-02-25 13:00:00,35.32,35.35,35.26,35.26,62800.0,35.32,35.35,35.26,35.26,62800.0
2013-02-25 13:30:00,35.27,35.33,35.25,35.28,66100.0,35.27,35.33,35.25,35.28,66100.0
2013-02-25 14:00:00,35.29,35.32,35.23,35.28,72500.0,35.29,35.32,35.23,35.28,72500.0
2013-02-25 14:30:00,35.28,35.37,35.27,35.34,95200.0,35.28,35.37,35.27,35.34,95200.0
2013-02-25 15:00:00,35.35,35.35,35.18,35.26,137600.0,35.35,35.35,35.18,35.26,137600.0
2013-02-25 15:30:00,35.26,35.29,35.08,35.11,307900.0,35.26,35.29,35.08,35.11,307900.0
2013-02-26 09:30:00,35.26,35.26,35.0,35.22,60000.0,35.26,35.26,35.0,35.22,60000.0
2013-02-26 10:00:00,35.24,35.33,35.14,35.16,64500.0,35.24,35.33,35.14,35.16,64500.0
2013-02-26 10:30:00,35.15,35.19,35.09,35.1,72500.0,35.15,35.19,35.09,35.1,72500.0
2013-02-26 11:00:00,35.1,35.11,34.93,34.96,60900.0,35.1,35.11,34.93,34.96,60900.0
2013-02-26 11:30:00,34.96,34.98,34.83,34.84,58600.0,34.96,34.98,34.83,34.84,58600.0
2013-02-26 12:00:00,34.83,34.92,34.82,34.9,51200.0,34.83,34.92,34.82,34.9,51200.0
2013-02-26 12:30:00,34.9,34.96,34.87,34.91,36100.0,34.9,34.96,34.87,34.91,36100.0
2013-02-26 13:00:00,34.92,35.0,34.92,34.93,40700.0,34.92,35.0,34.92,34.93,40700.0
2013-02-26 13:30:00,34.94,35.02,34.92,34.98,40900.0,34.94,35.02,34.92,34.98,40900.0
2013-02-26 14:00:00,34.98,35.08,34.96,35.04,36000.0,34.98,35.08,34.96,35.04,36000.0
2013-02-26 14:30:00,35.03,35.05,34.99,35.0,49600.0,35.03,35.05,34.99,35.0,49600.0
2013-02-26 15:00:00,35.01,35.05,34.86,34.9,149800.0,35.01,35.05,34.86,34.9,149800.0
2013-02-26 15:30:00,34.9,34.99,34.86,34.88,155000.0,34.9,34.99,34.86,34.88,155000.0
2013-02-27 09:30:00,34.9,34.91,34.73,34.78,47000.0,34.9,34.91,34.73,34.78,47000.0
2013-02-27 10:00:00,34.8,34.87,34.71,34.85,74400.0,34.8,34.87,34.71,34.85,74400.0
2013-02-27 10:30:00,34.86,34.98,34.84,34.95,44600.0,34.86,34.98,34.84,34.95,44600.0
2013-02-27 11:00:00,34.96,35.13,34.95,35.13,36700.0,34.96,35.13,34.95,35.13,36700.0
2013-02-27 11:30:00,35.13,35.21,35.09,35.19,41700.0,35.13,35.21,35.09,35.19,41700.0
2013-02-27 12:00:00,35.18,35.25,35.16,35.2,45800.0,35.18,35.25,35.16,35.2,45800.0
2013-02-27 12:30:00,35.21,35.25,35.09,35.15,49800.0,35.21,35.25,35.09,35.15,49800.0
2013-02-27 13:00:00,35.15,35.19,35.08,35.14,34500.0,35.15,35.19,35.08,35.14,34500.0
2013-02-27 13:30:00,35.14,35.19,35.13,35.16,36700.0,35.14,35.19,35.13,35.16,36700.0
2013-02-27 14:00:00,35.17,35.19,35.12,35.14,34300.0,35.17,35.19,35.12,35.14,34300.0
2013-02-27 14:30:00,35.15,35.33,35.13,35.32,113900.0,35.15,35.33,35.13,35.32,113900.0
2013-02-27 15:00:00,35.31,35.37,35.16,35.29,124700.0,35.31,35.37,35.16,35.29,124700.0
2013-02-27 15:30:00,35.29,35.35,35.28,35.29,219900.0,35.29,35.35,35.28,35.29,219900.0
2013-02-28 09:30:00,35.17,35.34,35.06,35.3,160500.0,35.17,35.34,35.06,35.3,160500.0
2013-02-28 10:00:00,35.32,35.39,35.25,35.39,32200.0,35.32,35.39,35.25,35.39,32200.0
2013-02-28 10:30:00,35.37,35.37,35.17,35.18,27600.0,35.37,35.37,35.17,35.18,27600.0
2013-02-28 11:00:00,35.18,35.24,35.14,35.24,70700.0,35.18,35.24,35.14,35.24,70700.0
2013-02-28 11:30:00,35.24,35.24,35.18,35.23,16800.0,35.24,35.24,35.18,35.23,16800.0
2013-02-28 12:00:00,35.23,35.27,35.21,35.22,34400.0,35.23,35.27,35.21,35.22,34400.0
2013-02-28 12:30:00,35.23,35.27,35.21,35.23,18200.0,35.23,35.27,35.21,35.23,18200.0
2013-02-28 13:00:00,35.22,35.32,35.22,35.32,18900.0,35.22,35.32,35.22,35.32,18900.0
2013-02-28 13:30:00,35.31,35.32,35.26,35.26,28000.0,35.31,35.32,35.26,35.26,28000.0
2013-02-28 14:00:00,35.27,35.3,35.25,35.3,22600.0,35.27,35.3,35.25,35.3,22600.0
2013-02-28 14:30:00,35.3,35.3,35.23,35.25,53400.0,35.3,35.3,35.23,35.25,53400.0
2013-02-28 15:00:00,35.23,35.24,35.11,35.15,71900.0,35.23,35.24,35.11,35.15,71900.0
2013-02-28 15:30:00,35.16,35.17,35.03,35.03,131900.0,35.16,35.17,35.03,35.03,131900.0
2013-03-01 09:30:00,34.58,34.75,34.17,34.23,146000.0,34.58,34.75,34.17,34.23,146000.0
2013-03-01 10:00:00,34.24,34.35,34.04,34.09,142700.0,34.24,34.35,34.04,34.09,142700.0
2013-03-01 10:30:00,34.09,34.2,34.08,34.2,106500.0,34.09,34.2,34.08,34.2,106500.0
2013-03-01 11:00:00,34.21,34.32,34.2,34.27,140200.0,34.21,34.32,34.2,34.27,140200.0
2013-03-01 11:30:00,34.26,34.45,34.25,34.45,151700.0,34.26,34.45,34.25,34.45,151700.0
2013-03-01 12:00:00,34.43,34.47,34.4,34.4,54000.0,34.43,34.47,34.4,34.4,54000.0
2013-03-01 12:30:00,34.41,34.55,34.38,34.51,115700.0,34.41,34.55,34.38,34.51,115700.0
2013-03-01 13:00:00,34.51,34.59,34.48,34.58,76200.0,34.51,34.59,34.48,34.58,76200.0
2013-03-01 13:30:00,34.58,34.6,34.48,34.52,42600.0,34.58,34.6,34.48,34.52,42600.0
2013-03-01 14:00:00,34.54,34.68,34.54,34.66,48600.0,34.54,34.68,34.54,34.66,48600.0
2013-03-01 14:30:00,34.67,34.69,34.56,34.58,104200.0,34.67,34.69,34.56,34.58,104200.0
2013-03-01 15:00:00,34.58,34.65,34.54,34.65,96200.0,34.58,34.65,34.54,34.65,96200.0
2013-03-01 15:30:00,34.65,34.8,34.64,34.7,224500.0,34.65,34.8,34.64,34.7,224500.0
2013-03-04 09:30:00,34.52,34.84,34.51,34.76,38600.0,34.52,34.84,34.51,34.76,38600.0
2013-03-04 10:00:00,34.79,34.84,34.68,34.7,28600.0,34.79,34.84,34.68,34.7,28600.0
2013-03-04 10:30:00,34.72,34.77,34.65,34.67,40100.0,34.72,34.77,34.65,34.67,40100.0
2013-03-04 11:00:00,34.66,34.69,34.59,34.64,42000.0,34.66,34.69,34.59,34.64,42000.0
2013-03-04 11:30:00,34.65,34.67,34.59,34.62,38100.0,34.65,34.67,34.59,34.62,38100.0
2013-03-04 12:00:00,34.62,34.63,34.45,34.45,30600.0,34.62,34.63,34.45,34.45,30600.0
2013-03-04 12:30:00,34.45,34.48,34.39,34.45,36000.0,34.45,34.48,34.39,34.45,36000.0
2013-03-04 13:00:00,34.44,34.53,34.38,34.5,80400.0,34.44,34.53,34.38,34.5,80400.0
2013-03-04 13:30:00,34.53,34.58,34.53,34.54,35100.0,34.53,34.58,34.53,34.54,35100.0
2013-03-04 14:00:00,34.55,34.56,34.49,34.55,56600.0,34.55,34.56,34.49,34.55,56600.0
2013-03-04 14:30:00,34.55,34.71,34.55,34.68,51400.0,34.55,34.71,34.55,34.68,51400.0
2013-03-04 15:00:00,34.69,34.73,34.6,34.73,78800.0,34.69,34.73,34.6,34.73,78800.0
2013-03-04 15:30:00,34.73,34.84,34.69,34.82,228000.0,34.73,34.84,34.69,34.82,228000.0
2013-03-05 09:30:00,34.8,35.03,34.73,34.99,94300.0,34.8,35.03,34.73,34.99,94300.0
2013-03-05 10:00:00,35.0,35.09,34.97,35.07,33300.0,35.0,35.09,34.97,35.07,33300.0
2013-03-05 10:30:00,35.08,35.18,35.07,35.11,34100.0,35.08,35.18,35.07,35.11,34100.0
2013-03-05 11:00:00,35.1,35.12,35.03,35.04,30300.0,35.1,35.12,35.03,35.04,30300.0
2013-03-05 11:30:00,35.05,35.06,34.97,35.0,36600.0,35.05,35.06,34.97,35.0,36600.0
2013-03-05 12:00:00,35.0,35.02,34.96,34.98,18500.0,35.0,35.02,34.96,34.98,18500.0
2013-03-05 12:30:00,34.98,34.98,34.94,34.96,14900.0,34.98,34.98,34.94,34.96,14900.0
2013-03-05 13:00:00,34.95,34.99,34.9,34.97,17200.0,34.95,34.99,34.9,34.97,17200.0
2013-03-05 13:30:00,34.97,35.02,34.91,34.91,21700.0,34.97,35.02,34.91,34.91,21700.0
2013-03-05 14:00:00,34.92,34.95,34.88,34.88,24000.0,34.92,34.95,34.88,34.88,24000.0
2013-03-05 14:30:00,34.88,34.98,34.85,34.94,35100.0,34.88,34.98,34.85,34.94,35100.0
2013-03-05 15:00:00,34.95,34.98,34.9,34.97,44300.0,34.95,34.98,34.9,34.97,44300.0
2013-03-05 15:30:00,34.97,35.03,34.93,35.03,111600.0,34.97,35.03,34.93,35.03,111600.0
2013-03-06 09:30:00,35.0,35.18,34.92,35.16,32400.0,35.0,35.18,34.92,35.16,32400.0
2013-03-06 10:00:00,35.15,35.2,35.07,35.08,25500.0,35.15,35.2,35.07,35.08,25500.0
2013-03-06 10:30:00,35.07,35.08,34.84,34.87,37100.0,35.07,35.08,34.84,34.87,37100.0
2013-03-06 11:00:00,34.87,34.93,34.85,34.86,27600.0,34.87,34.93,34.85,34.86,27600.0
2013-03-06 11:30:00,34.84,34.9,34.81,34.83,24700.0,34.84,34.9,34.81,34.83,24700.0
2013-03-06 12:00:00,34.82,34.83,34.75,34.79,31400.0,34.82,34.83,34.75,34.79,31400.0
2013-03-06 12:30:00,34.78,34.85,34.78,34.81,24200.0,34.78,34.85,34.78,34.81,24200.0
2013-03-06 13:00:00,34.81,34.81,34.73,34.76,29400.0,34.81,34.81,34.73,34.76,29400.0
2013-03-06 13:30:00,34.76,34.78,34.72,34.72,21500.0,34.76,34.78,34.72,34.72,21500.0
2013-03-06 14:00:00,34.73,34.78,34.71,34.73,29100.0,34.73,34.78,34.71,34.73,29100.0
2013-03-06 14:30:00,34.73,34.83,34.73,34.77,41600.0,34.73,34.83,34.73,34.77,41600.0
2013-03-06 15:00:00,34.78,34.81,34.76,34.81,42400.0,34.78,34.81,34.76,34.81,42400.0
2013-03-06 15:30:00,34.8,34.85,34.76,34.84,100900.0,34.8,34.85,34.76,34.84,100900.0
2013-03-07 09:30:00,34.95,35.09,34.88,35.08,51900.0,34.95,35.09,34.88,35.08,51900.0
2013-03-07 10:00:00,35.08,35.14,35.01,35.14,52200.0,35.08,35.14,35.01,35.14,52200.0
2013-03-07 10:30:00,35.13,35.25,35.13,35.24,53100.0,35.13,35.25,35.13,35.24,53100.0
2013-03-07 11:00:00,35.25,35.28,35.21,35.26,55700.0,35.25,35.28,35.21,35.26,55700.0
2013-03-07 11:30:00,35.26,35.36,35.25,35.25,43500.0,35.26,35.36,35.25,35.25,43500.0
2013-03-07 12:00:00,35.25,35.31,35.2,35.31,27300.0,35.25,35.31,35.2,35.31,27300.0
2013-03-07 12:30:00,35.31,35.31,35.14,35.15,35300.0,35.31,35.31,35.14,35.15,35300.0
2013-03-07 13:00:00,35.15,35.18,35.12,35.15,21000.0,35.15,35.18,35.12,35.15,21000.0
2013-03-07 13:30:00,35.15,35.16,35.05,35.16,22800.0,35.15,35.16,35.05,35.16,22800.0
2013-03-07 14:00:00,35.16,35.18,35.1,35.18,21000.0,35.16,35.18,35.1,35.18,21000.0
2013-03-07 14:30:00,35.18,35.22,35.14,35.14,40000.0,35.18,35.22,35.14,35.14,40000.0
2013-03-07 15:00:00,35.15,35.21,35.14,35.21,46400.0,35.15,35.21,35.14,35.21,46400.0
2013-03-07 15:30:00,35.21,35.25,35.16,35.19,124700.0,35.21,35.25,35.16,35.19,124700.0
2013-03-08 09:30:00,35.19,35.19,35.06,35.09,25000.0,35.19,35.19,35.06,35.09,25000.0
2013-03-08 10:00:00,35.06,35.1,34.98,35.1,18500.0,35.06,35.1,34.98,35.1,18500.0
2013-03-08 10:30:00,35.09,35.12,35.04,35.08,10900.0,35.09,35.12,35.04,35.08,10900.0
2013-03-08 11:00:00,35.08,35.12,35.04,35.11,13800.0,35.08,35.12,35.04,35.11,13800.0
2013-03-08 11:30:00,35.1,35.13,35.06,35.11,11900.0,35.1,35.13,35.06,35.11,11900.0
2013-03-08 12:00:00,35.12,35.16,35.11,35.12,14000.0,35.12,35.16,35.11,35.12,14000.0
2013-03-08 12:30:00,35.12,35.14,35.08,35.11,9700.0,35.12,35.14,35.08,35.11,9700.0
2013-03-08 13:00:00,35.12,35.16,35.1,35.12,6300.0,35.12,35.16,35.1,35.12,6300.0
2013-03-08 13:30:00,35.12,35.16,35.11,35.15,18300.0,35.12,35.16,35.11,35.15,18300.0
2013-03-08 14:00:00,35.15,35.15,35.12,35.15,11600.0,35.15,35.15,35.12,35.15,11600.0
2013-03-08 14:30:00,35.15,35.24,35.14,35.23,42900.0,35.15,35.24,35.14,35.23,42900.0
2013-03-08 15:00:00,35.24,35.29,35.23,35.23,44200.0,35.24,35.29,35.23,35.23,44200.0
2013-03-08 15:30:00,35.24,35.37,35.24,35.36,119200.0,35.24,35.37,35.24,35.36,119200.0
2013-03-11 09:30:00,35.24,35.35,35.13,35.2,40100.0,35.24,35.35,35.13,35.2,40100.0
2013-03-11 10:00:00,35.2,35.24,35.16,35.23,46300.0,35.2,35.24,35.16,35.23,46300.0
2013-03-11 10:30:00,35.24,35.31,35.24,35.3,30700.0,35.24,35.31,35.24,35.3,30700.0
2013-03-11 11:00:00,35.3,35.4,35.29,35.38,29900.0,35.3,35.4,35.29,35.38,29900.0
2013-03-11 11:30:00,35.38,35.38,35.33,35.33,21900.0,35.38,35.38,35.33,35.33,21900.0
2013-03-11 12:00:00,35.33,35.42,35.33,35.38,52000.0,35.33,35.42,35.33,35.38,52000.0
2013-03-11 12:30:00,35.38,35.39,35.37,35.39,30200.0,35.38,35.39,35.37,35.39,30200.0
2013-03-11 13:00:00,35.4,35.44,35.39,35.42,25400.0,35.4,35.44,35.39,35.42,25400.0
2013-03-11 13:30:00,35.43,35.45,35.4,35.4,31300.0,35.43,35.45,35.4,35.4,31300.0
2013-03-11 14:00:00,35.4,35.43,35.38,35.38,46400.0,35.4,35.43,35.38,35.38,46400.0
2013-03-11 14:30:00,35.38,35.45,35.33,35.44,61900.0,35.38,35.45,35.33,35.44,61900.0
2013-03-11 15:00:00,35.44,35.49,35.43,35.48,60300.0,35.44,35.49,35.43,35.48,60300.0
2013-03-11 15:30:00,35.48,35.56,35.46,35.55,151200.0,35.48,35.56,35.46,35.55,151200.0
2013-03-12 09:30:00,35.51,35.51,35.29,35.4,61200.0,35.51,35.51,35.29,35.4,61200.0
2013-03-12 10:00:00,35.43,35.45,35.37,35.41,33700.0,35.43,35.45,35.37,35.41,33700.0
2013-03-12 10:30:00,35.41,35.45,35.32,35.32,39900.0,35.41,35.45,35.32,35.32,39900.0
2013-03-12 11:00:00,35.31,35.31,35.24,35.25,42300.0,35.31,35.31,35.24,35.25,42300.0
2013-03-12 11:30:00,35.26,35.3,35.23,35.29,20000.0,35.26,35.3,35.23,35.29,20000.0
2013-03-12 12:00:00,35.26,35.27,35.19,35.19,22200.0,35.26,35.27,35.19,35.19,22200.0
2013-03-12 12:30:00,35.2,35.25,35.16,35.24,12700.0,35.2,35.25,35.16,35.24,12700.0
2013-03-12 13:00:00,35.24,35.24,35.19,35.2,11600.0,35.24,35.24,35.19,35.2,11600.0
2013-03-12 13:30:00,35.21,35.24,35.16,35.17,16800.0,35.21,35.24,35.16,35.17,16800.0
2013-03-12 14:00:00,35.18,35.22,35.17,35.22,30700.0,35.18,35.22,35.17,35.22,30700.0
2013-03-12 14:30:00,35.22,35.29,35.2,35.26,26300.0,35.22,35.29,35.2,35.26,26300.0
2013-03-12 15:00:00,35.25,35.37,35.25,35.36,42600.0,35.25,35.37,35.25,35.36,42600.0
2013-03-12 15:30:00,35.35,35.36,35.27,35.3,108400.0,35.35,35.36,35.27,35.3,108400.0
2013-03-13 09:30:00,35.24,35.34,35.15,35.3,84800.0,35.24,35.34,35.15,35.3,84800.0
2013-03-13 10:00:00,35.3,35.39,35.2,35.33,99200.0,35.3,35.39,35.2,35.33,99200.0
2013-03-13 10:30:00,35.33,35.4,35.32,35.38,71200.0,35.33,35.4,35.32,35.38,71200.0
2013-03-13 11:00:00,35.38,35.48,35.38,35.47,130800.0,35.38,35.48,35.38,35.47,130800.0
2013-03-13 11:30:00,35.47,35.48,35.36,35.36,60600.0,35.47,35.48,35.36,35.36,60600.0
2013-03-13 12:00:00,35.37,35.39,35.36,35.37,29200.0,35.37,35.39,35.36,35.37,29200.0
2013-03-13 12:30:00,35.38,35.39,35.36,35.37,44600.0,35.38,35.39,35.36,35.37,44600.0
2013-03-13 13:00:00,35.37,35.38,35.3,35.35,41200.0,35.37,35.38,35.3,35.35,41200.0
2013-03-13 13:30:00,35.34,35.4,35.29,35.4,94000.0,35.34,35.4,35.29,35.4,94000.0
2013-03-13 14:00:00,35.4,35.4,35.24,35.31,156800.0,35.4,35.4,35.24,35.31,156800.0
2013-03-13 14:30:00,35.3,35.33,35.29,35.33,50600.0,35.3,35.33,35.29,35.33,50600.0
2013-03-13 15:00:00,35.33,35.36,35.25,35.32,56000.0,35.33,35.36,35.25,35.32,56000.0
2013-03-13 15:30:00,35.32,35.38,35.3,35.37,199400.0,35.32,35.38,35.3,35.37,199400.0
2013-03-14 09:30:00,35.38,35.74,35.37,35.74,49900.0,35.38,35.74,35.37,35.74,49900.0
2013-03-14 10:00:00,35.74,35.75,35.66,35.73,34100.0,35.74,35.75,35.66,35.73,34100.0
2013-03-14 10:30:00,35.72,35.75,35.68,35.72,41900.0,35.72,35.75,35.68,35.72,41900.0
2013-03-14 11:00:00,35.72,35.75,35.63,35.64,32500.0,35.72,35.75,35.63,35.64,32500.0
2013-03-14 11:30:00,35.65,35.7,35.64,35.66,19300.0,35.65,35.7,35.64,35.66,19300.0
2013-03-14 12:00:00,35.66,35.68,35.63,35.65,24300.0,35.66,35.68,35.63,35.65,24300.0
2013-03-14 12:30:00,35.65,35.67,35.64,35.66,23100.0,35.65,35.67,35.64,35.66,23100.0
2013-03-14 13:00:00,35.67,35.68,35.62,35.63,24500.0,35.67,35.68,35.62,35.63,24500.0
2013-03-14 13:30:00,35.63,35.64,35.52,35.53,27200.0,35.63,35.64,35.52,35.53,27200.0
2013-03-14 14:00:00,35.55,35.56,35.54,35.56,19100.0,35.55,35.56,35.54,35.56,19100.0
2013-03-14 14:30:00,35.55,35.6,35.55,35.55,28400.0,35.55,35.6,35.55,35.55,28400.0
2013-03-14 15:00:00,35.56,35.59,35.54,35.58,38400.0,35.56,35.59,35.54,35.58,38400.0
2013-03-14 15:30:00,35.58,35.75,35.58,35.73,198900.0,35.58,35.75,35.58,35.73,198900.0
2013-03-15 09:30:00,35.61,35.89,35.48,35.49,195500.0,35.61,35.89,35.48,35.49,195500.0
2013-03-15 10:00:00,35.46,35.52,35.41,35.45,31000.0,35.46,35.52,35.41,35.45,31000.0
2013-03-15 10:30:00,35.44,35.5,35.43,35.49,27900.0,35.44,35.5,35.43,35.49,27900.0
2013-03-15 11:00:00,35.48,35.57,35.46,35.56,18500.0,35.48,35.57,35.46,35.56,18500.0
2013-03-15 11:30:00,35.56,35.56,35.45,35.48,12200.0,35.56,35.56,35.45,35.48,12200.0
2013-03-15 12:00:00,35.48,35.49,35.47,35.49,12500.0,35.48,35.49,35.47,35.49,12500.0
2013-03-15 12:30:00,35.48,35.57,35.48,35.56,23400.0,35.48,35.57,35.48,35.56,23400.0
2013-03-15 13:00:00,35.56,35.57,35.54,35.55,15200.0,35.56,35.57,35.54,35.55,15200.0
2013-03-15 13:30:00,35.55,35.56,35.52,35.53,12300.0,35.55,35.56,35.52,35.53,12300.0
2013-03-15 14:00:00,35.52,35.53,35.47,35.47,26500.0,35.52,35.53,35.47,35.47,26500.0
2013-03-15 14:30:00,35.46,35.47,35.4,35.46,17400.0,35.46,35.47,35.4,35.46,17400.0
2013-03-15 15:00:00,35.47,35.49,35.39,35.42,38900.0,35.47,35.49,35.39,35.42,38900.0
2013-03-15 15:30:00,35.42,35.42,35.23,35.31,353600.0,35.42,35.42,35.23,35.31,353600.0
2013-03-18 09:30:00,34.97,35.09,34.74,35.01,37100.0,34.97,35.09,34.74,35.01,37100.0
2013-03-18 10:00:00,35.01,35.13,35.0,35.07,90200.0,35.01,35.13,35.0,35.07,90200.0
2013-03-18 10:30:00,35.07,35.07,34.92,35.0,27600.0,35.07,35.07,34.92,35.0,27600.0
2013-03-18 11:00:00,35.0,35.05,34.99,35.03,17000.0,35.0,35.05,34.99,35.03,17000.0
2013-03-18 11:30:00,35.03,35.03,34.95,35.01,22500.0,35.03,35.03,34.95,35.01,22500.0
2013-03-18 12:00:00,35.01,35.05,35.0,35.02,14100.0,35.01,35.05,35.0,35.02,14100.0
2013-03-18 12:30:00,35.02,35.06,35.0,35.01,17700.0,35.02,35.06,35.0,35.01,17700.0
2013-03-18 13:00:00,35.02,35.05,35.0,35.0,11800.0,35.02,35.05,35.0,35.0,11800.0
2013-03-18 13:30:00,35.0,35.02,34.96,34.96,19700.0,35.0,35.02,34.96,34.96,19700.0
2013-03-18 14:00:00,34.96,35.03,34.96,35.02,25800.0,34.96,35.03,34.96,35.02,25800.0
2013-03-18 14:30:00,35.02,35.04,34.95,34.95,29900.0,35.02,35.04,34.95,34.95,29900.0
2013-03-18 15:00:00,34.94,34.98,34.88,34.91,39100.0,34.94,34.98,34.88,34.91,39100.0
2013-03-18 15:30:00,34.9,34.9,34.8,34.9,100800.0,34.9,34.9,34.8,34.9,100800.0
2013-03-19 09:30:00,34.99,35.09,34.93,35.02,55500.0,34.99,35.09,34.93,35.02,55500.0
2013-03-19 10:00:00,35.02,35.07,34.85,34.86,36400.0,35.02,35.07,34.85,34.86,36400.0
2013-03-19 10:30:00,34.85,34.87,34.77,34.79,21300.0,34.85,34.87,34.77,34.79,21300.0
2013-03-19 11:00:00,34.79,34.98,34.75,34.98,25200.0,34.79,34.98,34.75,34.98,25200.0
2013-03-19 11:30:00,34.98,35.02,34.68,34.73,32000.0,34.98,35.02,34.68,34.73,32000.0
2013-03-19 12:00:00,34.74,34.81,34.68,34.78,12400.0,34.74,34.81,34.68,34.78,12400.0
2013-03-19 12:30:00,34.78,34.79,34.68,34.72,18200.0,34.78,34.79,34.68,34.72,18200.0
2013-03-19 13:00:00,34.72,34.8,34.63,34.69,32000.0,34.72,34.8,34.63,34.69,32000.0
2013-03-19 13:30:00,34.67,34.72,34.63,34.71,34800.0,34.67,34.72,34.63,34.71,34800.0
2013-03-19 14:00:00,34.71,34.83,34.71,34.75,28800.0,34.71,34.83,34.71,34.75,28800.0
2013-03-19 14:30:00,34.76,34.88,34.76,34.85,65800.0,34.76,34.88,34.76,34.85,65800.0
2013-03-19 15:00:00,34.85,34.95,34.79,34.84,148900.0,34.85,34.95,34.79,34.84,148900.0
2013-03-19 15:30:00,34.83,34.97,34.83,34.97,147100.0,34.83,34.97,34.83,34.97,147100.0
2013-03-20 09:30:00,35.09,35.19,35.02,35.04,31100.0,35.09,35.19,35.02,35.04,31100.0
2013-03-20 10:00:00,35.04,35.06,34.91,34.93,34300.0,35.04,35.06,34.91,34.93,34300.0
2013-03-20 10:30:00,34.93,34.95,34.84,34.91,43100.0,34.93,34.95,34.84,34.91,43100.0
2013-03-20 11:00:00,34.94,34.99,34.88,34.93,24700.0,34.94,34.99,34.88,34.93,24700.0
2013-03-20 11:30:00,34.92,34.94,34.85,34.85,26500.0,34.92,34.94,34.85,34.85,26500.0
2013-03-20 12:00:00,34.87,34.9,34.84,34.9,28200.0,34.87,34.9,34.84,34.9,28200.0
2013-03-20 12:30:00,34.9,34.93,34.86,34.88,24000.0,34.9,34.93,34.86,34.88,24000.0
2013-03-20 13:00:00,34.89,34.97,34.86,34.95,22400.0,34.89,34.97,34.86,34.95,22400.0
2013-03-20 13:30:00,34.95,34.95,34.91,34.94,27200.0,34.95,34.95,34.91,34.94,27200.0
2013-03-20 14:00:00,34.94,35.09,34.93,35.05,31800.0,34.94,35.09,34.93,35.05,31800.0
2013-03-20 14:30:00,35.05,35.11,35.04,35.07,31900.0,35.05,35.11,35.04,35.07,31900.0
2013-03-20 15:00:00,35.05,35.13,35.04,35.09,38400.0,35.05,35.13,35.04,35.09,38400.0
2013-03-20 15:30:00,35.09,35.15,35.0,35.09,176200.0,35.09,35.15,35.0,35.09,176200.0
2013-03-21 09:30:00,34.86,34.91,34.71,34.86,57900.0,34.86,34.91,34.71,34.86,57900.0
2013-03-21 10:00:00,34.88,34.93,34.83,34.86,42300.0,34.88,34.93,34.83,34.86,42300.0
2013-03-21 10:30:00,34.86,34.91,34.83,34.85,23800.0,34.86,34.91,34.83,34.85,23800.0
2013-03-21 11:00:00,34.84,35.04,34.81,35.04,32200.0,34.84,35.04,34.81,35.04,32200.0
2013-03-21 11:30:00,35.02,35.1,35.0,35.09,16900.0,35.02,35.1,35.0,35.09,16900.0
2013-03-21 12:00:00,35.1,35.13,34.98,35.01,27900.0,35.1,35.13,34.98,35.01,27900.0
2013-03-21 12:30:00,35.01,35.05,34.98,35.01,21700.0,35.01,35.05,34.98,35.01,21700.0
2013-03-21 13:00:00,35.0,35.0,34.93,34.94,39200.0,35.0,35.0,34.93,34.94,39200.0
2013-03-21 13:30:00,34.93,34.94,34.88,34.88,20700.0,34.93,34.94,34.88,34.88,20700.0
2013-03-21 14:00:00,34.89,34.92,34.86,34.9,35500.0,34.89,34.92,34.86,34.9,35500.0
2013-03-21 14:30:00,34.9,34.94,34.88,34.91,22700.0,34.9,34.94,34.88,34.91,22700.0
2013-03-21 15:00:00,34.91,34.95,34.85,34.91,22300.0,34.91,34.95,34.85,34.91,22300.0
2013-03-21 15:30:00,34.92,34.92,34.82,34.85,71000.0,34.92,34.92,34.82,34.85,71000.0
2013-03-22 09:30:00,35.01,35.08,34.9,34.93,24300.0,35.01,35.08,34.9,34.93,24300.0
2013-03-22 10:00:00,34.95,34.96,34.85,34.87,25000.0,34.95,34.96,34.85,34.87,25000.0
2013-03-22 10:30:00,34.87,34.91,34.85,34.9,21300.0,34.87,34.91,34.85,34.9,21300.0
2013-03-22 11:00:00,34.9,34.97,34.87,34.96,39600.0,34.9,34.97,34.87,34.96,39600.0
2013-03-22 11:30:00,34.96,34.96,34.8,34.8,33000.0,34.96,34.96,34.8,34.8,33000.0
2013-03-22 12:00:00,34.8,34.82,34.77,34.81,28000.0,34.8,34.82,34.77,34.81,28000.0
2013-03-22 12:30:00,34.81,34.81,34.78,34.81,20200.0,34.81,34.81,34.78,34.81,20200.0
2013-03-22 13:00:00,34.81,34.87,34.81,34.86,18600.0,34.81,34.87,34.81,34.86,18600.0
2013-03-22 13:30:00,34.86,34.9,34.83,34.9,20700.0,34.86,34.9,34.83,34.9,20700.0
2013-03-22 14:00:00,34.89,34.89,34.81,34.85,24500.0,34.89,34.89,34.81,34.85,24500.0
2013-03-22 14:30:00,34.84,34.87,34.82,34.83,16600.0,34.84,34.87,34.82,34.83,16600.0
2013-03-22 15:00:00,34.83,34.83,34.76,34.8,25700.0,34.83,34.83,34.76,34.8,25700.0
2013-03-22 15:30:00,34.8,34.85,34.76,34.84,51900.0,34.8,34.85,34.76,34.84,51900.0
2013-03-25 09:30:00,34.87,34.93,34.79,34.93,22300.0,34.87,34.93,34.79,34.93,22300.0
2013-03-25 10:00:00,34.93,34.97,34.81,34.83,25100.0,34.93,34.97,34.81,34.83,25100.0
2013-03-25 10:30:00,34.84,34.87,34.72,34.75,24400.0,34.84,34.87,34.72,34.75,24400.0
2013-03-25 11:00:00,34.74,34.9,34.7,34.86,40700.0,34.74,34.9,34.7,34.86,40700.0
2013-03-25 11:30:00,34.85,35.0,34.85,34.98,50300.0,34.85,35.0,34.85,34.98,50300.0
2013-03-25 12:00:00,34.98,35.02,34.92,34.99,56000.0,34.98,35.02,34.92,34.99,56000.0
2013-03-25 12:30:00,34.98,35.08,34.98,35.06,44700.0,34.98,35.08,34.98,35.06,44700.0
2013-03-25 13:00:00,35.04,35.04,34.89,34.98,27700.0,35.04,35.04,34.89,34.98,27700.0
2013-03-25 13:30:00,34.97,35.13,34.88,35.12,27400.0,34.97,35.13,34.88,35.12,27400.0
2013-03-25 14:00:00,35.12,35.14,35.09,35.11,31800.0,35.12,35.14,35.09,35.11,31800.0
2013-03-25 14:30:00,35.11,35.12,35.04,35.07,33500.0,35.11,35.12,35.04,35.07,33500.0
2013-03-25 15:00:00,35.07,35.08,35.0,35.02,56700.0,35.07,35.08,35.0,35.02,56700.0
2013-03-25 15:30:00,35.03,35.17,35.02,35.16,127800.0,35.03,35.17,35.02,35.16,127800.0
2013-03-26 09:30:00,35.21,35.58,35.15,35.42,59800.0,35.21,35.58,35.15,35.42,59800.0
2013-03-26 10:00:00,35.4,35.4,35.26,35.31,43400.0,35.4,35.4,35.26,35.31,43400.0
2013-03-26 10:30:00,35.32,35.34,35.2,35.21,23800.0,35.32,35.34,35.2,35.21,23800.0
2013-03-26 11:00:00,35.22,35.37,35.22,35.3,99800.0,35.22,35.37,35.22,35.3,99800.0
2013-03-26 11:30:00,35.29,35.35,35.29,35.31,27000.0,35.29,35.35,35.29,35.31,27000.0
2013-03-26 12:00:00,35.31,35.33,35.29,35.32,21500.0,35.31,35.33,35.29,35.32,21500.0
2013-03-26 12:30:00,35.32,35.33,35.3,35.31,67700.0,35.32,35.33,35.3,35.31,67700.0
2013-03-26 13:00:00,35.3,35.33,35.29,35.33,26100.0,35.3,35.33,35.29,35.33,26100.0
2013-03-26 13:30:00,35.32,35.33,35.3,35.33,18700.0,35.32,35.33,35.3,35.33,18700.0
2013-03-26 14:00:00,35.32,35.44,35.31,35.43,56100.0,35.32,35.44,35.31,35.43,56100.0
2013-03-26 14:30:00,35.44,35.45,35.31,35.4,47300.0,35.44,35.45,35.31,35.4,47300.0
2013-03-26 15:00:00,35.4,35.44,35.37,35.38,54000.0,35.4,35.44,35.37,35.38,54000.0
2013-03-26 15:30:00,35.37,35.5,35.37,35.48,125700.0,35.37,35.5,35.37,35.48,125700.0
2013-03-27 09:30:00,35.25,35.35,35.02,35.06,38200.0,35.25,35.35,35.02,35.06,38200.0
2013-03-27 10:00:00,35.06,35.09,34.94,35.0,21300.0,35.06,35.09,34.94,35.0,21300.0
2013-03-27 10:30:00,35.0,35.1,35.0,35.08,45700.0,35.0,35.1,35.0,35.08,45700.0
2013-03-27 11:00:00,35.1,35.32,35.1,35.3,33000.0,35.1,35.32,35.1,35.3,33000.0
2013-03-27 11:30:00,35.31,35.4,35.3,35.37,32100.0,35.31,35.4,35.3,35.37,32100.0
2013-03-27 12:00:00,35.38,35.48,35.38,35.46,24400.0,35.38,35.48,35.38,35.46,24400.0
2013-03-27 12:30:00,35.47,35.5,35.4,35.42,29100.0,35.47,35.5,35.4,35.42,29100.0
2013-03-27 13:00:00,35.41,35.42,35.34,35.35,13300.0,35.41,35.42,35.34,35.35,13300.0
2013-03-27 13:30:00,35.35,35.44,35.31,35.43,18800.0,35.35,35.44,35.31,35.43,18800.0
2013-03-27 14:00:00,35.43,35.45,35.38,35.45,32100.0,35.43,35.45,35.38,35.45,32100.0
2013-03-27 14:30:00,35.45,35.5,35.44,35.45,32300.0,35.45,35.5,35.44,35.45,32300.0
2013-03-27 15:00:00,35.45,35.5,35.43,35.49,38400.0,35.45,35.5,35.43,35.49,38400.0
2013-03-27 15:30:00,35.48,35.48,35.43,35.46,65800.0,35.48,35.48,35.43,35.46,65800.0
2013-03-28 09:30:00,35.56,35.56,35.36,35.38,29900.0,35.56,35.56,35.36,35.38,29900.0
2013-03-28 10:00:00,35.37,35.4,35.33,35.39,22600.0,35.37,35.4,35.33,35.39,22600.0
2013-03-28 10:30:00,35.38,35.4,35.33,35.34,40200.0,35.38,35.4,35.33,35.34,40200.0
2013-03-28 11:00:00,35.34,35.45,35.33,35.45,43000.0,35.34,35.45,35.33,35.45,43000.0
2013-03-28 11:30:00,35.44,35.5,35.42,35.5,24900.0,35.44,35.5,35.42,35.5,24900.0
2013-03-28 12:00:00,35.49,35.5,35.44,35.49,20300.0,35.49,35.5,35.44,35.49,20300.0
2013-03-28 12:30:00,35.48,35.5,35.4,35.45,20400.0,35.48,35.5,35.4,35.45,20400.0
2013-03-28 13:00:00,35.45,35.49,35.42,35.47,28100.0,35.45,35.49,35.42,35.47,28100.0
2013-03-28 13:30:00,35.46,35.47,35.41,35.42,15500.0,35.46,35.47,35.41,35.42,15500.0
2013-03-28 14:00:00,35.43,35.5,35.42,35.46,28600.0,35.43,35.5,35.42,35.46,28600.0
2013-03-28 14:30:00,35.49,35.6,35.48,35.6,80900.0,35.49,35.6,35.48,35.6,80900.0
2013-03-28 15:00:00,35.6,35.7,35.59,35.68,87800.0,35.6,35.7,35.59,35.68,87800.0
2013-03-28 15:30:00,35.69,35.93,35.67,35.89,308200.0,35.69,35.93,35.67,35.89,308200.0
2013-04-01 09:30:00,35.9,35.9,35.6,35.68,70700.0,35.9,35.9,35.6,35.68,70700.0
2013-04-01 10:00:00,35.67,35.67,35.47,35.57,23700.0,35.67,35.67,35.47,35.57,23700.0
2013-04-01 10:30:00,35.55,35.59,35.43,35.44,24700.0,35.55,35.59,35.43,35.44,24700.0
2013-04-01 11:00:00,35.42,35.45,35.36,35.41,9300.0,35.42,35.45,35.36,35.41,9300.0
2013-04-01 11:30:00,35.42,35.47,35.38,35.41,30700.0,35.42,35.47,35.38,35.41,30700.0
2013-04-01 12:00:00,35.41,35.51,35.39,35.42,35300.0,35.41,35.51,35.39,35.42,35300.0
2013-04-01 12:30:00,35.42,35.49,35.36,35.46,16400.0,35.42,35.49,35.36,35.46,16400.0
2013-04-01 13:00:00,35.47,35.48,35.31,35.34,30900.0,35.47,35.48,35.31,35.34,30900.0
2013-04-01 13:30:00,35.33,35.35,35.23,35.34,41900.0,35.33,35.35,35.23,35.34,41900.0
2013-04-01 14:00:00,35.34,35.4,35.34,35.39,17900.0,35.34,35.4,35.34,35.39,17900.0
2013-04-01 14:30:00,35.38,35.39,35.35,35.37,25100.0,35.38,35.39,35.35,35.37,25100.0
2013-04-01 15:00:00,35.38,35.4,35.32,35.38,49500.0,35.38,35.4,35.32,35.38,49500.0
2013-04-01 15:30:00,35.39,35.49,35.38,35.44,106800.0,35.39,35.49,35.38,35.44,106800.0
2013-04-02 09:30:00,35.52,35.7,35.5,35.6,26700.0,35.52,35.7,35.5,35.6,26700.0
2013-04-02 10:00:00,35.62,35.64,35.51,35.57,27800.0,35.62,35.64,35.51,35.57,27800.0
2013-04-02 10:30:00,35.55,35.65,35.52,35.63,24500.0,35.55,35.65,35.52,35.63,24500.0
2013-04-02 11:00:00,35.64,35.66,35.61,35.61,27000.0,35.64,35.66,35.61,35.61,27000.0
2013-04-02 11:30:00,35.61,35.63,35.43,35.56,37700.0,35.61,35.63,35.43,35.56,37700.0
2013-04-02 12:00:00,35.57,35.66,35.54,35.55,21700.0,35.57,35.66,35.54,35.55,21700.0
2013-04-02 12:30:00,35.55,35.56,35.52,35.53,20400.0,35.55,35.56,35.52,35.53,20400.0
2013-04-02 13:00:00,35.53,35.59,35.53,35.58,28500.0,35.53,35.59,35.53,35.58,28500.0
2013-04-02 13:30:00,35.58,35.64,35.58,35.62,22400.0,35.58,35.64,35.58,35.62,22400.0
2013-04-02 14:00:00,35.62,35.64,35.57,35.59,29800.0,35.62,35.64,35.57,35.59,29800.0
2013-04-02 14:30:00,35.6,35.6,35.54,35.56,48400.0,35.6,35.6,35.54,35.56,48400.0
2013-04-02 15:00:00,35.56,35.57,35.5,35.53,41400.0,35.56,35.57,35.5,35.53,41400.0
2013-04-02 15:30:00,35.52,35.62,35.46,35.62,104400.0,35.52,35.62,35.46,35.62,104400.0
2013-04-03 09:30:00,35.62,35.75,35.49,35.7,47800.0,35.62,35.75,35.49,35.7,47800.0
2013-04-03 10:00:00,35.69,35.69,35.56,35.58,68400.0,35.69,35.69,35.56,35.58,68400.0
2013-04-03 10:30:00,35.58,35.68,35.55,35.64,58100.0,35.58,35.68,35.55,35.64,58100.0
2013-04-03 11:00:00,35.64,35.66,35.5,35.56,60700.0,35.64,35.66,35.5,35.56,60700.0
2013-04-03 11:30:00,35.56,35.73,35.56,35.7,53600.0,35.56,35.73,35.56,35.7,53600.0
2013-04-03 12:00:00,35.71,35.72,35.56,35.56,58600.0,35.71,35.72,35.56,35.56,58600.0
2013-04-03 12:30:00,35.57,35.59,35.45,35.56,40200.0,35.57,35.59,35.45,35.56,40200.0
2013-04-03 13:00:00,35.54,35.58,35.48,35.49,34200.0,35.54,35.58,35.48,35.49,34200.0
2013-04-03 13:30:00,35.5,35.5,35.3,35.32,48200.0,35.5,35.5,35.3,35.32,48200.0
2013-04-03 14:00:00,35.31,35.49,35.31,35.47,59600.0,35.31,35.49,35.31,35.47,59600.0
2013-04-03 14:30:00,35.46,35.58,35.44,35.46,72000.0,35.46,35.58,35.44,35.46,72000.0
2013-04-03 15:00:00,35.46,35.47,35.33,35.36,57500.0,35.46,35.47,35.33,35.36,57500.0
2013-04-03 15:30:00,35.35,35.45,35.32,35.39,166200.0,35.35,35.45,35.32,35.39,166200.0
2013-04-04 09:30:00,35.29,35.7,35.19,35.33,63000.0,35.29,35.7,35.19,35.33,63000.0
2013-04-04 10:00:00,35.36,35.39,35.14,35.15,43000.0,35.36,35.39,35.14,35.15,43000.0
2013-04-04 10:30:00,35.16,35.24,35.13,35.16,70300.0,35.16,35.24,35.13,35.16,70300.0
2013-04-04 11:00:00,35.16,35.26,35.15,35.25,52800.0,35.16,35.26,35.15,35.25,52800.0
2013-04-04 11:30:00,35.24,35.25,35.11,35.18,50900.0,35.24,35.25,35.11,35.18,50900.0
2013-04-04 12:00:00,35.18,35.18,35.06,35.14,19800.0,35.18,35.18,35.06,35.14,19800.0
2013-04-04 12:30:00,35.14,35.16,35.08,35.15,37200.0,35.14,35.16,35.08,35.15,37200.0
2013-04-04 13:00:00,35.14,35.15,35.03,35.08,22400.0,35.14,35.15,35.03,35.08,22400.0
2013-04-04 13:30:00,35.08,35.19,35.06,35.18,34900.0,35.08,35.19,35.06,35.18,34900.0
2013-04-04 14:00:00,35.18,35.21,35.13,35.19,46300.0,35.18,35.21,35.13,35.19,46300.0
2013-04-04 14:30:00,35.19,35.2,35.08,35.08,46400.0,35.19,35.2,35.08,35.08,46400.0
2013-04-04 15:00:00,35.08,35.14,35.07,35.07,84800.0,35.08,35.14,35.07,35.07,84800.0
2013-04-04 15:30:00,35.07,35.17,35.06,35.13,140200.0,35.07,35.17,35.06,35.13,140200.0
2013-04-05 09:30:00,34.92,34.92,34.6,34.6,26500.0,34.92,34.92,34.6,34.6,26500.0
2013-04-05 10:00:00,34.62,34.71,34.59,34.67,27700.0,34.62,34.71,34.59,34.67,27700.0
2013-04-05 10:30:00,34.7,34.79,34.64,34.75,98900.0,34.7,34.79,34.64,34.75,98900.0
2013-04-05 11:00:00,34.73,34.82,34.66,34.69,38400.0,34.73,34.82,34.66,34.69,38400.0
2013-04-05 11:30:00,34.7,34.78,34.67,34.69,32700.0,34.7,34.78,34.67,34.69,32700.0
2013-04-05 12:00:00,34.69,34.75,34.69,34.75,29400.0,34.69,34.75,34.69,34.75,29400.0
2013-04-05 12:30:00,34.76,34.8,34.66,34.67,24100.0,34.76,34.8,34.66,34.67,24100.0
2013-04-05 13:00:00,34.67,34.81,34.67,34.76,18800.0,34.67,34.81,34.67,34.76,18800.0
2013-04-05 13:30:00,34.76,34.78,34.7,34.72,32700.0,34.76,34.78,34.7,34.72,32700.0
2013-04-05 14:00:00,34.73,34.77,34.7,34.76,31900.0,34.73,34.77,34.7,34.76,31900.0
2013-04-05 14:30:00,34.75,34.78,34.73,34.76,39400.0,34.75,34.78,34.73,34.76,39400.0
2013-04-05 15:00:00,34.75,34.78,34.7,34.76,52300.0,34.75,34.78,34.7,34.76,52300.0
2013-04-05 15:30:00,34.76,34.86,34.75,34.82,83700.0,34.76,34.86,34.75,34.82,83700.0
2013-04-08 09:30:00,34.87,34.87,34.58,34.6,67400.0,34.87,34.87,34.58,34.6,67400.0
2013-04-08 10:00:00,34.6,34.61,34.38,34.42,75600.0,34.6,34.61,34.38,34.42,75600.0
2013-04-08 10:30:00,34.44,34.49,34.42,34.45,48800.0,34.44,34.49,34.42,34.45,48800.0
2013-04-08 11:00:00,34.45,34.46,34.4,34.41,35800.0,34.45,34.46,34.4,34.41,35800.0
2013-04-08 11:30:00,34.42,34.46,34.41,34.45,28700.0,34.42,34.46,34.41,34.45,28700.0
2013-04-08 12:00:00,34.44,34.47,34.4,34.43,30400.0,34.44,34.47,34.4,34.43,30400.0
2013-04-08 12:30:00,34.43,34.48,34.43,34.43,21100.0,34.43,34.48,34.43,34.43,21100.0
2013-04-08 13:00:00,34.43,34.54,34.42,34.53,21500.0,34.43,34.54,34.42,34.53,21500.0
2013-04-08 13:30:00,34.53,34.63,34.53,34.62,20000.0,34.53,34.63,34.53,34.62,20000.0
2013-04-08 14:00:00,34.63,34.64,34.59,34.6,31900.0,34.63,34.64,34.59,34.6,31900.0
2013-04-08 14:30:00,34.6,34.63,34.56,34.57,28600.0,34.6,34.63,34.56,34.57,28600.0
2013-04-08 15:00:00,34.57,34.64,34.57,34.62,34400.0,34.57,34.64,34.57,34.62,34400.0
2013-04-08 15:30:00,34.61,34.66,34.6,34.64,76200.0,34.61,34.66,34.6,34.64,76200.0
2013-04-09 09:30:00,34.81,34.81,34.45,34.45,36400.0,34.81,34.81,34.45,34.45,36400.0
2013-04-09 10:00:00,34.46,34.64,34.46,34.61,23400.0,34.46,34.64,34.46,34.61,23400.0
2013-04-09 10:30:00,34.61,34.61,34.53,34.55,20900.0,34.61,34.61,34.53,34.55,20900.0
2013-04-09 11:00:00,34.55,34.55,34.37,34.46,23300.0,34.55,34.55,34.37,34.46,23300.0
2013-04-09 11:30:00,34.46,34.58,34.46,34.56,14700.0,34.46,34.58,34.46,34.56,14700.0
2013-04-09 12:00:00,34.57,34.58,34.49,34.58,13700.0,34.57,34.58,34.49,34.58,13700.0
2013-04-09 12:30:00,34.59,34.65,34.59,34.6,24400.0,34.59,34.65,34.59,34.6,24400.0
2013-04-09 13:00:00,34.6,34.72,34.58,34.72,39600.0,34.6,34.72,34.58,34.72,39600.0
2013-04-09 13:30:00,34.72,34.8,34.68,34.77,52200.0,34.72,34.8,34.68,34.77,52200.0
2013-04-09 14:00:00,34.77,34.78,34.68,34.76,20500.0,34.77,34.78,34.68,34.76,20500.0
2013-04-09 14:30:00,34.75,34.82,34.74,34.79,16500.0,34.75,34.82,34.74,34.79,16500.0
2013-04-09 15:00:00,34.79,34.82,34.76,34.8,34300.0,34.79,34.82,34.76,34.8,34300.0
2013-04-09 15:30:00,34.8,34.81,34.69,34.71,59000.0,34.8,34.81,34.69,34.71,59000.0
2013-04-10 09:30:00,34.72,34.98,34.72,34.97,146600.0,34.72,34.98,34.72,34.97,146600.0
2013-04-10 10:00:00,34.98,35.05,34.95,34.98,160400.0,34.98,35.05,34.95,34.98,160400.0
2013-04-10 10:30:00,34.99,35.18,34.98,35.15,68400.0,34.99,35.18,34.98,35.15,68400.0
2013-04-10 11:00:00,35.16,35.23,35.14,35.18,45200.0,35.16,35.23,35.14,35.18,45200.0
2013-04-10 11:30:00,35.19,35.22,35.13,35.2,57600.0,35.19,35.22,35.13,35.2,57600.0
2013-04-10 12:00:00,35.2,35.23,35.09,35.15,65200.0,35.2,35.23,35.09,35.15,65200.0
2013-04-10 12:30:00,35.15,35.21,35.15,35.15,47200.0,35.15,35.21,35.15,35.15,47200.0
2013-04-10 13:00:00,35.15,35.3,35.15,35.3,117000.0,35.15,35.3,35.15,35.3,117000.0
2013-04-10 13:30:00,35.3,35.31,35.26,35.3,45600.0,35.3,35.31,35.26,35.3,45600.0
2013-04-10 14:00:00,35.29,35.37,35.29,35.35,84000.0,35.29,35.37,35.29,35.35,84000.0
2013-04-10 14:30:00,35.35,35.35,35.26,35.34,47000.0,35.35,35.35,35.26,35.34,47000.0
2013-04-10 15:00:00,35.35,35.35,35.26,35.32,90400.0,35.35,35.35,35.26,35.32,90400.0
2013-04-10 15:30:00,35.31,35.36,35.26,35.36,304600.0,35.31,35.36,35.26,35.36,304600.0
2013-04-11 09:30:00,35.34,35.34,35.15,35.21,56500.0,35.34,35.34,35.15,35.21,56500.0
2013-04-11 10:00:00,35.21,35.28,35.17,35.19,48000.0,35.21,35.28,35.17,35.19,48000.0
2013-04-11 10:30:00,35.18,35.2,35.11,35.17,27500.0,35.18,35.2,35.11,35.17,27500.0
2013-04-11 11:00:00,35.18,35.29,35.18,35.28,17500.0,35.18,35.29,35.18,35.28,17500.0
2013-04-11 11:30:00,35.26,35.3,35.23,35.26,21800.0,35.26,35.3,35.23,35.26,21800.0
2013-04-11 12:00:00,35.25,35.28,35.19,35.22,30300.0,35.25,35.28,35.19,35.22,30300.0
2013-04-11 12:30:00,35.23,35.25,35.18,35.23,22000.0,35.23,35.25,35.18,35.23,22000.0
2013-04-11 13:00:00,35.23,35.29,35.18,35.19,32600.0,35.23,35.29,35.18,35.19,32600.0
2013-04-11 13:30:00,35.2,35.24,35.18,35.22,25700.0,35.2,35.24,35.18,35.22,25700.0
2013-04-11 14:00:00,35.22,35.23,35.13,35.19,32800.0,35.22,35.23,35.13,35.19,32800.0
2013-04-11 14:30:00,35.2,35.22,35.13,35.18,31800.0,35.2,35.22,35.13,35.18,31800.0
2013-04-11 15:00:00,35.18,35.22,35.16,35.18,50500.0,35.18,35.22,35.16,35.18,50500.0
2013-04-11 15:30:00,35.18,35.21,35.12,35.15,88000.0,35.18,35.21,35.12,35.15,88000.0
2013-04-12 09:30:00,35.05,35.09,34.93,34.99,61200.0,35.05,35.09,34.93,34.99,61200.0
2013-04-12 10:00:00,34.97,35.02,34.76,34.88,73200.0,34.97,35.02,34.76,34.88,73200.0
2013-04-12 10:30:00,34.88,34.91,34.75,34.76,53900.0,34.88,34.91,34.75,34.76,53900.0
2013-04-12 11:00:00,34.75,34.8,34.65,34.78,36400.0,34.75,34.8,34.65,34.78,36400.0
2013-04-12 11:30:00,34.8,34.89,34.73,34.84,30300.0,34.8,34.89,34.73,34.84,30300.0
2013-04-12 12:00:00,34.84,34.84,34.78,34.81,18800.0,34.84,34.84,34.78,34.81,18800.0
2013-04-12 12:30:00,34.81,34.85,34.77,34.82,27800.0,34.81,34.85,34.77,34.82,27800.0
2013-04-12 13:00:00,34.82,34.86,34.74,34.77,83400.0,34.82,34.86,34.74,34.77,83400.0
2013-04-12 13:30:00,34.78,34.82,34.73,34.8,38600.0,34.78,34.82,34.73,34.8,38600.0
2013-04-12 14:00:00,34.8,34.82,34.75,34.76,31200.0,34.8,34.82,34.75,34.76,31200.0
2013-04-12 14:30:00,34.76,34.8,34.73,34.8,26200.0,34.76,34.8,34.73,34.8,26200.0
2013-04-12 15:00:00,34.8,34.8,34.79,34.8,43500.0,34.8,34.8,34.79,34.8,43500.0
2013-04-12 15:30:00,34.8,34.84,34.79,34.79,83900.0,34.8,34.84,34.79,34.79,83900.0
2013-04-15 09:30:00,34.62,34.78,34.53,34.67,258000.0,34.62,34.78,34.53,34.67,258000.0
2013-04-15 10:00:00,34.68,34.75,34.57,34.6,283200.0,34.68,34.75,34.57,34.6,283200.0
2013-04-15 10:30:00,34.58,34.7,34.53,34.57,108400.0,34.58,34.7,34.53,34.57,108400.0
2013-04-15 11:00:00,34.59,34.61,34.55,34.59,44600.0,34.59,34.61,34.55,34.59,44600.0
2013-04-15 11:30:00,34.59,34.7,34.55,34.58,135800.0,34.59,34.7,34.55,34.58,135800.0
2013-04-15 12:00:00,34.6,34.6,34.46,34.51,63800.0,34.6,34.6,34.46,34.51,63800.0
2013-04-15 12:30:00,34.5,34.52,34.43,34.5,78200.0,34.5,34.52,34.43,34.5,78200.0
2013-04-15 13:00:00,34.5,34.51,34.45,34.5,93200.0,34.5,34.51,34.45,34.5,93200.0
2013-04-15 13:30:00,34.5,34.51,34.48,34.48,61200.0,34.5,34.51,34.48,34.48,61200.0
2013-04-15 14:00:00,34.48,34.52,34.45,34.48,111000.0,34.48,34.52,34.45,34.48,111000.0
2013-04-15 14:30:00,34.48,34.55,34.45,34.46,164000.0,34.48,34.55,34.45,34.46,164000.0
2013-04-15 15:00:00,34.47,34.48,34.33,34.42,205400.0,34.47,34.48,34.33,34.42,205400.0
2013-04-15 15:30:00,34.43,34.49,34.35,34.43,310200.0,34.43,34.49,34.35,34.43,310200.0
2013-04-16 09:30:00,34.66,34.66,34.3,34.36,46700.0,34.66,34.66,34.3,34.36,46700.0
2013-04-16 10:00:00,34.38,34.45,34.3,34.3,59700.0,34.38,34.45,34.3,34.3,59700.0
2013-04-16 10:30:00,34.3,34.42,34.17,34.42,43200.0,34.3,34.42,34.17,34.42,43200.0
2013-04-16 11:00:00,34.42,34.5,34.38,34.41,40200.0,34.42,34.5,34.38,34.41,40200.0
2013-04-16 11:30:00,34.4,34.6,34.4,34.58,27300.0,34.4,34.6,34.4,34.58,27300.0
2013-04-16 12:00:00,34.59,34.65,34.53,34.54,47300.0,34.59,34.65,34.53,34.54,47300.0
2013-04-16 12:30:00,34.55,34.6,34.48,34.59,23400.0,34.55,34.6,34.48,34.59,23400.0
2013-04-16 13:00:00,34.6,34.6,34.51,34.51,18200.0,34.6,34.6,34.51,34.51,18200.0
2013-04-16 13:30:00,34.51,34.54,34.46,34.48,26600.0,34.51,34.54,34.46,34.48,26600.0
2013-04-16 14:00:00,34.48,34.48,34.43,34.45,27800.0,34.48,34.48,34.43,34.45,27800.0
2013-04-16 14:30:00,34.44,34.44,34.37,34.37,30700.0,34.44,34.44,34.37,34.37,30700.0
2013-04-16 15:00:00,34.37,34.48,34.37,34.47,51500.0,34.37,34.48,34.37,34.47,51500.0
2013-04-16 15:30:00,34.48,34.63,34.48,34.62,93800.0,34.48,34.63,34.48,34.62,93800.0
2013-04-17 09:30:00,34.48,34.58,34.21,34.42,160200.0,34.48,34.58,34.21,34.42,160200.0
2013-04-17 10:00:00,34.42,34.46,34.22,34.25,43000.0,34.42,34.46,34.22,34.25,43000.0
2013-04-17 10:30:00,34.25,34.25,34.06,34.07,22000.0,34.25,34.25,34.06,34.07,22000.0
2013-04-17 11:00:00,34.06,34.07,34.0,34.01,22400.0,34.06,34.07,34.0,34.01,22400.0
2013-04-17 11:30:00,34.03,34.12,33.98,34.09,20600.0,34.03,34.12,33.98,34.09,20600.0
2013-04-17 12:00:00,34.09,34.1,34.0,34.0,41800.0,34.09,34.1,34.0,34.0,41800.0
2013-04-17 12:30:00,34.03,34.07,33.91,33.99,66800.0,34.03,34.07,33.91,33.99,66800.0
2013-04-17 13:00:00,33.99,34.05,33.96,33.99,56200.0,33.99,34.05,33.96,33.99,56200.0
2013-04-17 13:30:00,33.99,34.09,33.95,34.03,41400.0,33.99,34.09,33.95,34.03,41400.0
2013-04-17 14:00:00,34.03,34.12,34.01,34.05,74800.0,34.03,34.12,34.01,34.05,74800.0
2013-04-17 14:30:00,34.07,34.07,33.97,34.04,74600.0,34.07,34.07,33.97,34.04,74600.0
2013-04-17 15:00:00,34.03,34.15,34.01,34.12,91000.0,34.03,34.15,34.01,34.12,91000.0
2013-04-17 15:30:00,34.13,34.17,34.03,34.17,240200.0,34.13,34.17,34.03,34.17,240200.0
2013-04-18 09:30:00,34.16,34.47,34.02,34.03,29900.0,34.16,34.47,34.02,34.03,29900.0
2013-04-18 10:00:00,34.03,34.05,33.8,34.03,41000.0,34.03,34.05,33.8,34.03,41000.0
2013-04-18 10:30:00,34.03,34.08,33.98,34.05,16300.0,34.03,34.08,33.98,34.05,16300.0
2013-04-18 11:00:00,34.04,34.04,33.86,33.86,55700.0,34.04,34.04,33.86,33.86,55700.0
2013-04-18 11:30:00,33.87,33.87,33.73,33.81,17500.0,33.87,33.87,33.73,33.81,17500.0
2013-04-18 12:00:00,33.8,33.87,33.77,33.84,26400.0,33.8,33.87,33.77,33.84,26400.0
2013-04-18 12:30:00,33.86,33.9,33.84,33.87,12200.0,33.86,33.9,33.84,33.87,12200.0
2013-04-18 13:00:00,33.87,33.97,33.86,33.97,60400.0,33.87,33.97,33.86,33.97,60400.0
2013-04-18 13:30:00,33.95,33.97,33.92,33.93,16100.0,33.95,33.97,33.92,33.93,16100.0
2013-04-18 14:00:00,33.92,33.92,33.81,33.92,53500.0,33.92,33.92,33.81,33.92,53500.0
2013-04-18 14:30:00,33.92,33.93,33.82,33.84,38800.0,33.92,33.93,33.82,33.84,38800.0
2013-04-18 15:00:00,33.85,33.87,33.8,33.81,42500.0,33.85,33.87,33.8,33.81,42500.0
2013-04-18 15:30:00,33.82,33.86,33.72,33.73,132700.0,33.82,33.86,33.72,33.73,132700.0
2013-04-19 09:30:00,33.67,33.74,33.51,33.7,82300.0,33.67,33.74,33.51,33.7,82300.0
2013-04-19 10:00:00,33.73,33.77,33.7,33.73,51000.0,33.73,33.77,33.7,33.73,51000.0
2013-04-19 10:30:00,33.74,33.96,33.72,33.96,35900.0,33.74,33.96,33.72,33.96,35900.0
2013-04-19 11:00:00,33.98,34.0,33.82,33.93,54800.0,33.98,34.0,33.82,33.93,54800.0
2013-04-19 11:30:00,33.92,33.95,33.9,33.94,44000.0,33.92,33.95,33.9,33.94,44000.0
2013-04-19 12:00:00,33.94,33.97,33.83,33.84,37200.0,33.94,33.97,33.83,33.84,37200.0
2013-04-19 12:30:00,33.85,33.86,33.73,33.75,6800.0,33.85,33.86,33.73,33.75,6800.0
2013-04-19 13:00:00,33.76,33.77,33.69,33.75,11000.0,33.76,33.77,33.69,33.75,11000.0
2013-04-19 13:30:00,33.75,33.76,33.7,33.71,8700.0,33.75,33.76,33.7,33.71,8700.0
2013-04-19 14:00:00,33.72,33.77,33.71,33.74,16400.0,33.72,33.77,33.71,33.74,16400.0
2013-04-19 14:30:00,33.73,33.75,33.63,33.65,25500.0,33.73,33.75,33.63,33.65,25500.0
2013-04-19 15:00:00,33.65,33.7,33.62,33.69,39400.0,33.65,33.7,33.62,33.69,39400.0
2013-04-19 15:30:00,33.68,33.73,33.68,33.72,63800.0,33.68,33.73,33.68,33.72,63800.0
2013-04-22 09:30:00,33.82,33.82,33.58,33.63,75800.0,33.82,33.82,33.58,33.63,75800.0
2013-04-22 10:00:00,33.63,33.65,33.5,33.59,59800.0,33.63,33.65,33.5,33.59,59800.0
2013-04-22 10:30:00,33.59,33.65,33.54,33.65,42400.0,33.59,33.65,33.54,33.65,42400.0
2013-04-22 11:00:00,33.66,33.77,33.65,33.76,119200.0,33.66,33.77,33.65,33.76,119200.0
2013-04-22 11:30:00,33.74,33.78,33.7,33.78,27200.0,33.74,33.78,33.7,33.78,27200.0
2013-04-22 12:00:00,33.77,33.83,33.75,33.77,21600.0,33.77,33.83,33.75,33.77,21600.0
2013-04-22 12:30:00,33.77,33.82,33.74,33.81,37200.0,33.77,33.82,33.74,33.81,37200.0
2013-04-22 13:00:00,33.81,33.84,33.8,33.82,35600.0,33.81,33.84,33.8,33.82,35600.0
2013-04-22 13:30:00,33.83,33.92,33.82,33.86,40800.0,33.83,33.92,33.82,33.86,40800.0
2013-04-22 14:00:00,33.87,33.97,33.85,33.97,37600.0,33.87,33.97,33.85,33.97,37600.0
2013-04-22 14:30:00,33.97,34.03,33.92,33.92,41800.0,33.97,34.03,33.92,33.92,41800.0
2013-04-22 15:00:00,33.9,33.92,33.85,33.9,34600.0,33.9,33.92,33.85,33.9,34600.0
2013-04-22 15:30:00,33.9,33.93,33.87,33.9,85600.0,33.9,33.93,33.87,33.9,85600.0
2013-04-23 09:30:00,34.06,34.2,33.9,34.15,56200.0,34.06,34.2,33.9,34.15,56200.0
2013-04-23 10:00:00,34.11,34.33,34.11,34.29,61500.0,34.11,34.33,34.11,34.29,61500.0
2013-04-23 10:30:00,34.29,34.36,34.23,34.32,66500.0,34.29,34.36,34.23,34.32,66500.0
2013-04-23 11:00:00,34.32,34.47,34.31,34.47,25200.0,34.32,34.47,34.31,34.47,25200.0
2013-04-23 11:30:00,34.46,34.54,34.46,34.5,40700.0,34.46,34.54,34.46,34.5,40700.0
2013-04-23 12:00:00,34.49,34.49,34.43,34.44,30200.0,34.49,34.49,34.43,34.44,30200.0
2013-04-23 12:30:00,34.44,34.46,34.42,34.45,23100.0,34.44,34.46,34.42,34.45,23100.0
2013-04-23 13:00:00,34.45,34.45,34.09,34.37,65500.0,34.45,34.45,34.09,34.37,65500.0
2013-04-23 13:30:00,34.37,34.41,34.34,34.36,23700.0,34.37,34.41,34.34,34.36,23700.0
2013-04-23 14:00:00,34.38,34.4,34.3,34.3,29400.0,34.38,34.4,34.3,34.3,29400.0
2013-04-23 14:30:00,34.29,34.43,34.27,34.42,35500.0,34.29,34.43,34.27,34.42,35500.0
2013-04-23 15:00:00,34.43,34.45,34.35,34.37,25800.0,34.43,34.45,34.35,34.37,25800.0
2013-04-23 15:30:00,34.37,34.4,34.33,34.4,57300.0,34.37,34.4,34.33,34.4,57300.0
2013-04-24 09:30:00,34.37,34.67,34.37,34.56,32200.0,34.37,34.67,34.37,34.56,32200.0
2013-04-24 10:00:00,34.56,34.6,34.36,34.4,76100.0,34.56,34.6,34.36,34.4,76100.0
2013-04-24 10:30:00,34.41,34.56,34.41,34.55,68700.0,34.41,34.56,34.41,34.55,68700.0
2013-04-24 11:00:00,34.56,34.58,34.49,34.53,75400.0,34.56,34.58,34.49,34.53,75400.0
2013-04-24 11:30:00,34.54,34.54,34.45,34.47,67600.0,34.54,34.54,34.45,34.47,67600.0
2013-04-24 12:00:00,34.47,34.5,34.4,34.42,53500.0,34.47,34.5,34.4,34.42,53500.0
2013-04-24 12:30:00,34.44,34.47,34.36,34.44,7400.0,34.44,34.47,34.36,34.44,7400.0
2013-04-24 13:00:00,34.45,34.55,34.44,34.46,64400.0,34.45,34.55,34.44,34.46,64400.0
2013-04-24 13:30:00,34.47,34.53,34.44,34.52,24100.0,34.47,34.53,34.44,34.52,24100.0
2013-04-24 14:00:00,34.51,34.57,34.51,34.53,20900.0,34.51,34.57,34.51,34.53,20900.0
2013-04-24 14:30:00,34.53,34.55,34.5,34.53,29800.0,34.53,34.55,34.5,34.53,29800.0
2013-04-24 15:00:00,34.53,34.55,34.44,34.45,41900.0,34.53,34.55,34.44,34.45,41900.0
2013-04-24 15:30:00,34.45,34.54,34.45,34.53,107000.0,34.45,34.54,34.45,34.53,107000.0
2013-04-25 09:30:00,34.72,34.87,34.31,34.76,37600.0,34.72,34.87,34.31,34.76,37600.0
2013-04-25 10:00:00,34.76,34.85,34.74,34.84,49200.0,34.76,34.85,34.74,34.84,49200.0
2013-04-25 10:30:00,34.83,35.07,34.78,34.99,79400.0,34.83,35.07,34.78,34.99,79400.0
2013-04-25 11:00:00,34.98,35.05,34.93,35.02,40500.0,34.98,35.05,34.93,35.02,40500.0
2013-04-25 11:30:00,35.01,35.07,34.97,35.0,49300.0,35.01,35.07,34.97,35.0,49300.0
2013-04-25 12:00:00,35.0,35.12,34.99,35.12,51900.0,35.0,35.12,34.99,35.12,51900.0
2013-04-25 12:30:00,35.13,35.21,35.1,35.21,27700.0,35.13,35.21,35.1,35.21,27700.0
2013-04-25 13:00:00,35.2,35.3,35.18,35.28,35500.0,35.2,35.3,35.18,35.28,35500.0
2013-04-25 13:30:00,35.27,35.29,35.2,35.28,45200.0,35.27,35.29,35.2,35.28,45200.0
2013-04-25 14:00:00,35.26,35.39,35.25,35.38,56500.0,35.26,35.39,35.25,35.38,56500.0
2013-04-25 14:30:00,35.37,35.38,35.16,35.19,42200.0,35.37,35.38,35.16,35.19,42200.0
2013-04-25 15:00:00,35.2,35.25,35.16,35.21,72800.0,35.2,35.25,35.16,35.21,72800.0
2013-04-25 15:30:00,35.21,35.24,35.09,35.1,133300.0,35.21,35.24,35.09,35.1,133300.0
2013-04-26 09:30:00,35.09,35.12,34.8,35.03,55200.0,35.09,35.12,34.8,35.03,55200.0
2013-04-26 10:00:00,35.04,35.05,34.86,34.9,63700.0,35.04,35.05,34.86,34.9,63700.0
2013-04-26 10:30:00,34.9,34.91,34.81,34.9,41100.0,34.9,34.91,34.81,34.9,41100.0
2013-04-26 11:00:00,34.87,34.94,34.87,34.91,7600.0,34.87,34.94,34.87,34.91,7600.0
2013-04-26 11:30:00,34.89,34.92,34.84,34.88,42400.0,34.89,34.92,34.84,34.88,42400.0
2013-04-26 12:00:00,34.88,34.94,34.86,34.94,13100.0,34.88,34.94,34.86,34.94,13100.0
2013-04-26 12:30:00,34.94,34.95,34.89,34.94,34400.0,34.94,34.95,34.89,34.94,34400.0
2013-04-26 13:00:00,34.95,35.07,34.93,35.07,37800.0,34.95,35.07,34.93,35.07,37800.0
2013-04-26 13:30:00,35.08,35.18,35.07,35.11,20600.0,35.08,35.18,35.07,35.11,20600.0
2013-04-26 14:00:00,35.1,35.12,35.06,35.06,22500.0,35.1,35.12,35.06,35.06,22500.0
2013-04-26 14:30:00,35.06,35.09,35.03,35.06,23900.0,35.06,35.09,35.03,35.06,23900.0
2013-04-26 15:00:00,35.07,35.13,35.07,35.12,22700.0,35.07,35.13,35.07,35.12,22700.0
2013-04-26 15:30:00,35.13,35.15,35.07,35.1,53500.0,35.13,35.15,35.07,35.1,53500.0
2013-04-29 09:30:00,35.25,35.34,35.0,35.04,38900.0,35.25,35.34,35.0,35.04,38900.0
2013-04-29 10:00:00,35.04,35.29,35.04,35.28,83300.0,35.04,35.29,35.04,35.28,83300.0
2013-04-29 10:30:00,35.26,35.29,35.2,35.24,27400.0,35.26,35.29,35.2,35.24,27400.0
2013-04-29 11:00:00,35.24,35.27,35.19,35.27,52900.0,35.24,35.27,35.19,35.27,52900.0
2013-04-29 11:30:00,35.27,35.27,35.2,35.2,11600.0,35.27,35.27,35.2,35.2,11600.0
2013-04-29 12:00:00,35.21,35.27,35.17,35.18,68000.0,35.21,35.27,35.17,35.18,68000.0
2013-04-29 12:30:00,35.18,35.22,35.17,35.18,33600.0,35.18,35.22,35.17,35.18,33600.0
2013-04-29 13:00:00,35.19,35.2,35.09,35.09,25100.0,35.19,35.2,35.09,35.09,25100.0
2013-04-29 13:30:00,35.1,35.2,35.09,35.2,26900.0,35.1,35.2,35.09,35.2,26900.0
2013-04-29 14:00:00,35.2,35.27,35.2,35.24,43100.0,35.2,35.27,35.2,35.24,43100.0
2013-04-29 14:30:00,35.23,35.28,35.22,35.27,17400.0,35.23,35.28,35.22,35.27,17400.0
2013-04-29 15:00:00,35.26,35.26,35.16,35.22,36900.0,35.26,35.26,35.16,35.22,36900.0
2013-04-29 15:30:00,35.22,35.26,35.02,35.1,202800.0,35.22,35.26,35.02,35.1,202800.0
2013-04-30 09:30:00,35.17,35.17,34.87,35.09,22500.0,35.17,35.17,34.87,35.09,22500.0
2013-04-30 10:00:00,35.09,35.21,35.03,35.19,39000.0,35.09,35.21,35.03,35.19,39000.0
2013-04-30 10:30:00,35.18,35.26,35.15,35.25,67800.0,35.18,35.26,35.15,35.25,67800.0
2013-04-30 11:00:00,35.27,35.44,35.27,35.43,31000.0,35.27,35.44,35.27,35.43,31000.0
2013-04-30 11:30:00,35.42,35.5,35.42,35.49,27100.0,35.42,35.5,35.42,35.49,27100.0
2013-04-30 12:00:00,35.49,35.5,35.47,35.49,11900.0,35.49,35.5,35.47,35.49,11900.0
2013-04-30 12:30:00,35.49,35.65,35.48,35.64,27700.0,35.49,35.65,35.48,35.64,27700.0
2013-04-30 13:00:00,35.64,35.68,35.62,35.67,23100.0,35.64,35.68,35.62,35.67,23100.0
2013-04-30 13:30:00,35.66,35.68,35.59,35.64,36100.0,35.66,35.68,35.59,35.64,36100.0
2013-04-30 14:00:00,35.63,35.68,35.56,35.62,79300.0,35.63,35.68,35.56,35.62,79300.0
2013-04-30 14:30:00,35.63,35.7,35.6,35.67,61300.0,35.63,35.7,35.6,35.67,61300.0
2013-04-30 15:00:00,35.68,35.69,35.58,35.58,94400.0,35.68,35.69,35.58,35.58,94400.0
2013-04-30 15:30:00,35.59,35.59,35.44,35.57,418000.0,35.59,35.59,35.44,35.57,418000.0
2013-05-01 09:30:00,35.58,35.7,35.29,35.57,46400.0,35.58,35.7,35.29,35.57,46400.0
2013-05-01 10:00:00,35.6,35.62,35.44,35.46,98400.0,35.6,35.62,35.44,35.46,98400.0
2013-05-01 10:30:00,35.45,35.56,35.42,35.5,14400.0,35.45,35.56,35.42,35.5,14400.0
2013-05-01 11:00:00,35.5,35.5,35.36,35.4,38900.0,35.5,35.5,35.36,35.4,38900.0
2013-05-01 11:30:00,35.39,35.41,35.25,35.3,26900.0,35.39,35.41,35.25,35.3,26900.0
2013-05-01 12:00:00,35.3,35.32,35.23,35.28,17300.0,35.3,35.32,35.23,35.28,17300.0
2013-05-01 12:30:00,35.28,35.32,35.25,35.25,19300.0,35.28,35.32,35.25,35.25,19300.0
2013-05-01 13:00:00,35.24,35.26,35.18,35.24,22000.0,35.24,35.26,35.18,35.24,22000.0
2013-05-01 13:30:00,35.24,35.24,35.14,35.16,16100.0,35.24,35.24,35.14,35.16,16100.0
2013-05-01 14:00:00,35.17,35.24,35.15,35.24,30200.0,35.17,35.24,35.15,35.24,30200.0
2013-05-01 14:30:00,35.23,35.23,35.11,35.17,34300.0,35.23,35.23,35.11,35.17,34300.0
2013-05-01 15:00:00,35.16,35.17,34.99,35.0,36100.0,35.16,35.17,34.99,35.0,36100.0
2013-05-01 15:30:00,34.99,35.06,34.94,34.96,78600.0,34.99,35.06,34.94,34.96,78600.0
2013-05-02 09:30:00,34.85,35.01,34.85,34.89,43000.0,34.85,35.01,34.85,34.89,43000.0
2013-05-02 10:00:00,34.89,34.91,34.84,34.87,89000.0,34.89,34.91,34.84,34.87,89000.0
2013-05-02 10:30:00,34.88,34.91,34.84,34.86,123600.0,34.88,34.91,34.84,34.86,123600.0
2013-05-02 11:00:00,34.87,35.15,34.87,35.15,49100.0,34.87,35.15,34.87,35.15,49100.0
2013-05-02 11:30:00,35.15,35.22,35.15,35.22,42000.0,35.15,35.22,35.15,35.22,42000.0
2013-05-02 12:00:00,35.22,35.23,35.18,35.23,34200.0,35.22,35.23,35.18,35.23,34200.0
2013-05-02 12:30:00,35.23,35.28,35.22,35.27,33300.0,35.23,35.28,35.22,35.27,33300.0
2013-05-02 13:00:00,35.26,35.29,35.22,35.27,36400.0,35.26,35.29,35.22,35.27,36400.0
2013-05-02 13:30:00,35.27,35.37,35.26,35.37,40100.0,35.27,35.37,35.26,35.37,40100.0
2013-05-02 14:00:00,35.37,35.37,35.33,35.35,32200.0,35.37,35.37,35.33,35.35,32200.0
2013-05-02 14:30:00,35.35,35.39,35.26,35.29,45600.0,35.35,35.39,35.26,35.29,45600.0
2013-05-02 15:00:00,35.28,35.29,35.24,35.26,46800.0,35.28,35.29,35.24,35.26,46800.0
2013-05-02 15:30:00,35.26,35.27,35.08,35.13,155700.0,35.26,35.27,35.08,35.13,155700.0
2013-05-03 09:30:00,35.36,35.63,35.27,35.52,27400.0,35.36,35.63,35.27,35.52,27400.0
2013-05-03 10:00:00,35.52,35.52,35.37,35.48,27200.0,35.52,35.52,35.37,35.48,27200.0
2013-05-03 10:30:00,35.45,35.53,35.44,35.53,24900.0,35.45,35.53,35.44,35.53,24900.0
2013-05-03 11:00:00,35.53,35.63,35.49,35.5,21300.0,35.53,35.63,35.49,35.5,21300.0
2013-05-03 11:30:00,35.51,35.59,35.47,35.51,19600.0,35.51,35.59,35.47,35.51,19600.0
2013-05-03 12:00:00,35.5,35.52,35.48,35.49,17300.0,35.5,35.52,35.48,35.49,17300.0
2013-05-03 12:30:00,35.48,35.51,35.45,35.5,11400.0,35.48,35.51,35.45,35.5,11400.0
2013-05-03 13:00:00,35.51,35.56,35.47,35.48,14800.0,35.51,35.56,35.47,35.48,14800.0
2013-05-03 13:30:00,35.47,35.47,35.31,35.36,38700.0,35.47,35.47,35.31,35.36,38700.0
2013-05-03 14:00:00,35.36,35.4,35.31,35.39,32400.0,35.36,35.4,35.31,35.39,32400.0
2013-05-03 14:30:00,35.38,35.39,35.31,35.37,24400.0,35.38,35.39,35.31,35.37,24400.0
2013-05-03 15:00:00,35.37,35.38,35.29,35.36,35800.0,35.37,35.38,35.29,35.36,35800.0
2013-05-03 15:30:00,35.36,35.41,35.33,35.35,78700.0,35.36,35.41,35.33,35.35,78700.0
2013-05-06 09:30:00,35.4,35.41,35.21,35.23,14700.0,35.4,35.41,35.21,35.23,14700.0
2013-05-06 10:00:00,35.23,35.33,35.21,35.33,12300.0,35.23,35.33,35.21,35.33,12300.0
2013-05-06 10:30:00,35.31,35.31,35.23,35.25,9600.0,35.31,35.31,35.23,35.25,9600.0
2013-05-06 11:00:00,35.24,35.33,35.24,35.27,8900.0,35.24,35.33,35.24,35.27,8900.0
2013-05-06 11:30:00,35.27,35.27,35.18,35.18,37100.0,35.27,35.27,35.18,35.18,37100.0
2013-05-06 12:00:00,35.19,35.3,35.19,35.3,15700.0,35.19,35.3,35.19,35.3,15700.0
2013-05-06 12:30:00,35.29,35.29,35.24,35.25,13700.0,35.29,35.29,35.24,35.25,13700.0
2013-05-06 13:00:00,35.25,35.27,35.23,35.25,5400.0,35.25,35.27,35.23,35.25,5400.0
2013-05-06 13:30:00,35.26,35.29,35.23,35.29,9500.0,35.26,35.29,35.23,35.29,9500.0
2013-05-06 14:00:00,35.29,35.31,35.26,35.29,9500.0,35.29,35.31,35.26,35.29,9500.0
2013-05-06 14:30:00,35.3,35.3,35.25,35.28,17800.0,35.3,35.3,35.25,35.28,17800.0
2013-05-06 15:00:00,35.28,35.31,35.23,35.24,20100.0,35.28,35.31,35.23,35.24,20100.0
2013-05-06 15:30:00,35.23,35.32,35.23,35.32,57700.0,35.23,35.32,35.23,35.32,57700.0
2013-05-07 09:30:00,35.3,35.53,35.18,35.51,63500.0,35.3,35.53,35.18,35.51,63500.0
2013-05-07 10:00:00,35.51,35.52,35.2,35.33,19000.0,35.51,35.52,35.2,35.33,19000.0
2013-05-07 10:30:00,35.33,35.37,35.24,35.26,21900.0,35.33,35.37,35.24,35.26,21900.0
2013-05-07 11:00:00,35.24,35.37,35.23,35.36,20800.0,35.24,35.37,35.23,35.36,20800.0
2013-05-07 11:30:00,35.36,35.38,35.25,35.28,17900.0,35.36,35.38,35.25,35.28,17900.0
2013-05-07 12:00:00,35.3,35.38,35.3,35.35,15800.0,35.3,35.38,35.3,35.35,15800.0
2013-05-07 12:30:00,35.35,35.49,35.31,35.47,22300.0,35.35,35.49,35.31,35.47,22300.0
2013-05-07 13:00:00,35.48,35.48,35.4,35.47,11500.0,35.48,35.48,35.4,35.47,11500.0
2013-05-07 13:30:00,35.47,35.5,35.41,35.49,22800.0,35.47,35.5,35.41,35.49,22800.0
2013-05-07 14:00:00,35.5,35.54,35.47,35.47,22700.0,35.5,35.54,35.47,35.47,22700.0
2013-05-07 14:30:00,35.46,35.55,35.42,35.54,38500.0,35.46,35.55,35.42,35.54,38500.0
2013-05-07 15:00:00,35.54,35.59,35.5,35.58,44600.0,35.54,35.59,35.5,35.58,44600.0
2013-05-07 15:30:00,35.59,35.63,35.54,35.6,91400.0,35.59,35.63,35.54,35.6,91400.0
2013-05-08 09:30:00,35.56,35.58,35.37,35.5,12000.0,35.56,35.58,35.37,35.5,12000.0
2013-05-08 10:00:00,35.54,35.55,35.44,35.53,20800.0,35.54,35.55,35.44,35.53,20800.0
2013-05-08 10:30:00,35.54,35.61,35.51,35.52,70000.0,35.54,35.61,35.51,35.52,70000.0
2013-05-08 11:00:00,35.53,35.55,35.48,35.51,17800.0,35.53,35.55,35.48,35.51,17800.0
2013-05-08 11:30:00,35.5,35.57,35.49,35.57,11400.0,35.5,35.57,35.49,35.57,11400.0
2013-05-08 12:00:00,35.58,35.62,35.58,35.6,8400.0,35.58,35.62,35.58,35.6,8400.0
2013-05-08 12:30:00,35.6,35.62,35.55,35.61,12400.0,35.6,35.62,35.55,35.61,12400.0
2013-05-08 13:00:00,35.62,35.67,35.62,35.65,9900.0,35.62,35.67,35.62,35.65,9900.0
2013-05-08 13:30:00,35.64,35.66,35.61,35.61,28000.0,35.64,35.66,35.61,35.61,28000.0
2013-05-08 14:00:00,35.62,35.67,35.6,35.66,22900.0,35.62,35.67,35.6,35.66,22900.0
2013-05-08 14:30:00,35.66,35.71,35.62,35.7,53500.0,35.66,35.71,35.62,35.7,53500.0
2013-05-08 15:00:00,35.69,35.76,35.66,35.75,40300.0,35.69,35.76,35.66,35.75,40300.0
2013-05-08 15:30:00,35.76,35.9,35.75,35.9,126800.0,35.76,35.9,35.75,35.9,126800.0
2013-05-09 09:30:00,35.91,35.95,35.8,35.93,18700.0,35.91,35.95,35.8,35.93,18700.0
2013-05-09 10:00:00,35.93,35.93,35.8,35.83,86700.0,35.93,35.93,35.8,35.83,86700.0
2013-05-09 10:30:00,35.82,35.87,35.74,35.87,47900.0,35.82,35.87,35.74,35.87,47900.0
2013-05-09 11:00:00,35.88,35.93,35.86,35.89,37400.0,35.88,35.93,35.86,35.89,37400.0
2013-05-09 11:30:00,35.89,35.89,35.84,35.88,10800.0,35.89,35.89,35.84,35.88,10800.0
2013-05-09 12:00:00,35.89,35.89,35.8,35.81,17400.0,35.89,35.89,35.8,35.81,17400.0
2013-05-09 12:30:00,35.81,35.87,35.81,35.86,10300.0,35.81,35.87,35.81,35.86,10300.0
2013-05-09 13:00:00,35.84,35.89,35.83,35.84,59500.0,35.84,35.89,35.83,35.84,59500.0
2013-05-09 13:30:00,35.85,35.9,35.84,35.9,21700.0,35.85,35.9,35.84,35.9,21700.0
2013-05-09 14:00:00,35.9,35.9,35.82,35.88,21600.0,35.9,35.9,35.82,35.88,21600.0
2013-05-09 14:30:00,35.88,35.88,35.8,35.82,28800.0,35.88,35.88,35.8,35.82,28800.0
2013-05-09 15:00:00,35.81,35.85,35.75,35.83,34800.0,35.81,35.85,35.75,35.83,34800.0
2013-05-09 15:30:00,35.84,35.86,35.73,35.81,57200.0,35.84,35.86,35.73,35.81,57200.0
2013-05-10 09:30:00,35.74,35.93,35.73,35.93,28300.0,35.74,35.93,35.73,35.93,28300.0
2013-05-10 10:00:00,35.93,35.93,35.8,35.81,37300.0,35.93,35.93,35.8,35.81,37300.0
2013-05-10 10:30:00,35.8,35.8,35.71,35.79,13400.0,35.8,35.8,35.71,35.79,13400.0
2013-05-10 11:00:00,35.79,35.8,35.72,35.79,7400.0,35.79,35.8,35.72,35.79,7400.0
2013-05-10 11:30:00,35.8,35.87,35.78,35.78,19400.0,35.8,35.87,35.78,35.78,19400.0
2013-05-10 12:00:00,35.79,35.79,35.68,35.76,15000.0,35.79,35.79,35.68,35.76,15000.0
2013-05-10 12:30:00,35.77,35.78,35.71,35.73,18400.0,35.77,35.78,35.71,35.73,18400.0
2013-05-10 13:00:00,35.73,35.75,35.68,35.75,27100.0,35.73,35.75,35.68,35.75,27100.0
2013-05-10 13:30:00,35.75,35.8,35.72,35.8,14800.0,35.75,35.8,35.72,35.8,14800.0
2013-05-10 14:00:00,35.8,35.8,35.76,35.78,27400.0,35.8,35.8,35.76,35.78,27400.0
2013-05-10 14:30:00,35.78,35.79,35.72,35.74,16300.0,35.78,35.79,35.72,35.74,16300.0
2013-05-10 15:00:00,35.74,35.75,35.71,35.75,22300.0,35.74,35.75,35.71,35.75,22300.0
2013-05-10 15:30:00,35.74,35.81,35.69,35.71,70900.0,35.74,35.81,35.69,35.71,70900.0
2013-05-13 09:30:00,35.58,35.6,35.32,35.47,18900.0,35.58,35.6,35.32,35.47,18900.0
2013-05-13 10:00:00,35.46,35.57,35.42,35.5,24900.0,35.46,35.57,35.42,35.5,24900.0
2013-05-13 10:30:00,35.5,35.56,35.45,35.46,13500.0,35.5,35.56,35.45,35.46,13500.0
2013-05-13 11:00:00,35.47,35.49,35.43,35.46,46800.0,35.47,35.49,35.43,35.46,46800.0
2013-05-13 11:30:00,35.47,35.49,35.34,35.37,58500.0,35.47,35.49,35.34,35.37,58500.0
2013-05-13 12:00:00,35.35,35.4,35.35,35.35,28000.0,35.35,35.4,35.35,35.35,28000.0
2013-05-13 12:30:00,35.35,35.39,35.34,35.35,42300.0,35.35,35.39,35.34,35.35,42300.0
2013-05-13 13:00:00,35.36,35.38,35.29,35.3,22500.0,35.36,35.38,35.29,35.3,22500.0
2013-05-13 13:30:00,35.3,35.31,35.27,35.31,15100.0,35.3,35.31,35.27,35.31,15100.0
2013-05-13 14:00:00,35.3,35.32,35.25,35.28,35700.0,35.3,35.32,35.25,35.28,35700.0
2013-05-13 14:30:00,35.27,35.32,35.27,35.3,21700.0,35.27,35.32,35.27,35.3,21700.0
2013-05-13 15:00:00,35.3,35.31,35.23,35.25,34500.0,35.3,35.31,35.23,35.25,34500.0
2013-05-13 15:30:00,35.25,35.28,35.19,35.2,80600.0,35.25,35.28,35.19,35.2,80600.0
2013-05-14 09:30:00,35.2,35.37,35.2,35.34,52900.0,35.2,35.37,35.2,35.34,52900.0
2013-05-14 10:00:00,35.34,35.36,35.31,35.32,61700.0,35.34,35.36,35.31,35.32,61700.0
2013-05-14 10:30:00,35.32,35.4,35.31,35.39,43800.0,35.32,35.4,35.31,35.39,43800.0
2013-05-14 11:00:00,35.4,35.41,35.35,35.39,39600.0,35.4,35.41,35.35,35.39,39600.0
2013-05-14 11:30:00,35.4,35.43,35.33,35.38,26000.0,35.4,35.43,35.33,35.38,26000.0
2013-05-14 12:00:00,35.38,35.4,35.37,35.38,21300.0,35.38,35.4,35.37,35.38,21300.0
2013-05-14 12:30:00,35.39,35.4,35.35,35.35,14300.0,35.39,35.4,35.35,35.35,14300.0
2013-05-14 13:00:00,35.35,35.4,35.35,35.4,14900.0,35.35,35.4,35.35,35.4,14900.0
2013-05-14 13:30:00,35.4,35.48,35.39,35.4,23500.0,35.4,35.48,35.39,35.4,23500.0
2013-05-14 14:00:00,35.41,35.45,35.39,35.44,19600.0,35.41,35.45,35.39,35.44,19600.0
2013-05-14 14:30:00,35.43,35.45,35.32,35.34,40300.0,35.43,35.45,35.32,35.34,40300.0
2013-05-14 15:00:00,35.34,35.4,35.32,35.4,27300.0,35.34,35.4,35.32,35.4,27300.0
2013-05-14 15:30:00,35.4,35.43,35.36,35.39,66800.0,35.4,35.43,35.36,35.39,66800.0
2013-05-15 09:30:00,35.32,35.38,35.0,35.35,42300.0,35.32,35.38,35.0,35.35,42300.0
2013-05-15 10:00:00,35.35,35.37,35.32,35.34,45000.0,35.35,35.37,35.32,35.34,45000.0
2013-05-15 10:30:00,35.35,35.41,35.34,35.41,28900.0,35.35,35.41,35.34,35.41,28900.0
2013-05-15 11:00:00,35.41,35.54,35.41,35.43,32500.0,35.41,35.54,35.41,35.43,32500.0
2013-05-15 11:30:00,35.43,35.52,35.35,35.36,32600.0,35.43,35.52,35.35,35.36,32600.0
2013-05-15 12:00:00,35.36,35.5,35.36,35.49,16700.0,35.36,35.5,35.36,35.49,16700.0
2013-05-15 12:30:00,35.5,35.52,35.42,35.47,27800.0,35.5,35.52,35.42,35.47,27800.0
2013-05-15 13:00:00,35.47,35.48,35.42,35.44,14500.0,35.47,35.48,35.42,35.44,14500.0
2013-05-15 13:30:00,35.44,35.45,35.39,35.4,17500.0,35.44,35.45,35.39,35.4,17500.0
2013-05-15 14:00:00,35.4,35.43,35.39,35.41,26200.0,35.4,35.43,35.39,35.41,26200.0
2013-05-15 14:30:00,35.41,35.43,35.37,35.4,38400.0,35.41,35.43,35.37,35.4,38400.0
2013-05-15 15:00:00,35.39,35.42,35.35,35.41,29500.0,35.39,35.42,35.35,35.41,29500.0
2013-05-15 15:30:00,35.4,35.52,35.4,35.46,84300.0,35.4,35.52,35.4,35.46,84300.0
2013-05-16 09:30:00,35.53,35.68,35.33,35.66,46200.0,35.53,35.68,35.33,35.66,46200.0
2013-05-16 10:00:00,35.66,35.67,35.53,35.59,25200.0,35.66,35.67,35.53,35.59,25200.0
2013-05-16 10:30:00,35.6,35.68,35.55,35.65,18500.0,35.6,35.68,35.55,35.65,18500.0
2013-05-16 11:00:00,35.65,35.68,35.6,35.61,18900.0,35.65,35.68,35.6,35.61,18900.0
2013-05-16 11:30:00,35.6,35.69,35.6,35.65,10600.0,35.6,35.69,35.6,35.65,10600.0
2013-05-16 12:00:00,35.65,35.66,35.6,35.63,19600.0,35.65,35.66,35.6,35.63,19600.0
2013-05-16 12:30:00,35.62,35.63,35.61,35.62,22600.0,35.62,35.63,35.61,35.62,22600.0
2013-05-16 13:00:00,35.62,35.63,35.6,35.61,16300.0,35.62,35.63,35.6,35.61,16300.0
2013-05-16 13:30:00,35.62,35.62,35.52,35.52,33400.0,35.62,35.62,35.52,35.52,33400.0
2013-05-16 14:00:00,35.52,35.65,35.52,35.6,32900.0,35.52,35.65,35.52,35.6,32900.0
2013-05-16 14:30:00,35.61,35.62,35.54,35.55,12700.0,35.61,35.62,35.54,35.55,12700.0
2013-05-16 15:00:00,35.54,35.55,35.46,35.5,17200.0,35.54,35.55,35.46,35.5,17200.0
2013-05-16 15:30:00,35.5,35.5,35.4,35.45,64800.0,35.5,35.5,35.4,35.45,64800.0
2013-05-17 09:30:00,35.49,35.53,35.32,35.44,9600.0,35.49,35.53,35.32,35.44,9600.0
2013-05-17 10:00:00,35.47,35.67,35.47,35.67,18600.0,35.47,35.67,35.47,35.67,18600.0
2013-05-17 10:30:00,35.67,35.68,35.61,35.67,25300.0,35.67,35.68,35.61,35.67,25300.0
2013-05-17 11:00:00,35.67,35.67,35.61,35.67,10100.0,35.67,35.67,35.61,35.67,10100.0
2013-05-17 11:30:00,35.68,35.75,35.61,35.63,22800.0,35.68,35.75,35.61,35.63,22800.0
2013-05-17 12:00:00,35.64,35.79,35.62,35.77,20000.0,35.64,35.79,35.62,35.77,20000.0
2013-05-17 12:30:00,35.76,35.8,35.75,35.78,19100.0,35.76,35.8,35.75,35.78,19100.0
2013-05-17 13:00:00,35.79,35.82,35.75,35.77,19500.0,35.79,35.82,35.75,35.77,19500.0
2013-05-17 13:30:00,35.77,35.77,35.69,35.7,6800.0,35.77,35.77,35.69,35.7,6800.0
2013-05-17 14:00:00,35.7,35.76,35.69,35.76,13300.0,35.7,35.76,35.69,35.76,13300.0
2013-05-17 14:30:00,35.76,35.85,35.76,35.85,21000.0,35.76,35.85,35.76,35.85,21000.0
2013-05-17 15:00:00,35.84,35.87,35.81,35.84,25700.0,35.84,35.87,35.81,35.84,25700.0
2013-05-17 15:30:00,35.84,35.88,35.84,35.87,56500.0,35.84,35.88,35.84,35.87,56500.0
2013-05-20 09:30:00,35.79,36.0,35.73,35.88,58700.0,35.79,36.0,35.73,35.88,58700.0
2013-05-20 10:00:00,35.88,36.0,35.81,35.95,53900.0,35.88,36.0,35.81,35.95,53900.0
2013-05-20 10:30:00,35.95,35.95,35.85,35.89,17200.0,35.95,35.95,35.85,35.89,17200.0
2013-05-20 11:00:00,35.9,35.99,35.9,35.99,16300.0,35.9,35.99,35.9,35.99,16300.0
2013-05-20 11:30:00,36.0,36.08,35.97,36.06,64100.0,36.0,36.08,35.97,36.06,64100.0
2013-05-20 12:00:00,36.06,36.07,35.77,35.81,37100.0,36.06,36.07,35.77,35.81,37100.0
2013-05-20 12:30:00,35.81,35.84,35.8,35.82,5600.0,35.81,35.84,35.8,35.82,5600.0
2013-05-20 13:00:00,35.82,35.82,35.75,35.76,13800.0,35.82,35.82,35.75,35.76,13800.0
2013-05-20 13:30:00,35.77,35.8,35.69,35.75,12400.0,35.77,35.8,35.69,35.75,12400.0
2013-05-20 14:00:00,35.74,35.83,35.67,35.8,20800.0,35.74,35.83,35.67,35.8,20800.0
2013-05-20 14:30:00,35.82,35.93,35.82,35.88,46800.0,35.82,35.93,35.82,35.88,46800.0
2013-05-20 15:00:00,35.87,35.88,35.78,35.8,20100.0,35.87,35.88,35.78,35.8,20100.0
2013-05-20 15:30:00,35.79,35.85,35.77,35.81,58800.0,35.79,35.85,35.77,35.81,58800.0
2013-05-21 09:30:00,35.77,35.89,35.54,35.87,18200.0,35.77,35.89,35.54,35.87,18200.0
2013-05-21 10:00:00,35.89,35.91,35.72,35.76,18500.0,35.89,35.91,35.72,35.76,18500.0
2013-05-21 10:30:00,35.74,35.74,35.66,35.69,10600.0,35.74,35.74,35.66,35.69,10600.0
2013-05-21 11:00:00,35.69,35.78,35.69,35.72,12600.0,35.69,35.78,35.69,35.72,12600.0
2013-05-21 11:30:00,35.74,35.87,35.74,35.8,15100.0,35.74,35.87,35.74,35.8,15100.0
2013-05-21 12:00:00,35.81,35.87,35.8,35.83,26200.0,35.81,35.87,35.8,35.83,26200.0
2013-05-21 12:30:00,35.84,35.85,35.79,35.84,10200.0,35.84,35.85,35.79,35.84,10200.0
2013-05-21 13:00:00,35.84,35.9,35.84,35.88,10800.0,35.84,35.9,35.84,35.88,10800.0
2013-05-21 13:30:00,35.89,35.89,35.83,35.85,11700.0,35.89,35.89,35.83,35.85,11700.0
2013-05-21 14:00:00,35.84,35.9,35.83,35.87,14500.0,35.84,35.9,35.83,35.87,14500.0
2013-05-21 14:30:00,35.85,35.88,35.83,35.85,47400.0,35.85,35.88,35.83,35.85,47400.0
2013-05-21 15:00:00,35.84,35.9,35.83,35.83,41800.0,35.84,35.9,35.83,35.83,41800.0
2013-05-21 15:30:00,35.83,35.86,35.77,35.77,56600.0,35.83,35.86,35.77,35.77,56600.0
2013-05-22 09:30:00,35.87,35.95,35.69,35.75,20800.0,35.87,35.95,35.69,35.75,20800.0
2013-05-22 10:00:00,35.75,36.0,35.73,35.99,33200.0,35.75,36.0,35.73,35.99,33200.0
2013-05-22 10:30:00,35.97,35.97,35.79,35.82,21200.0,35.97,35.97,35.79,35.82,21200.0
2013-05-22 11:00:00,35.82,35.91,35.79,35.89,16900.0,35.82,35.91,35.79,35.89,16900.0
2013-05-22 11:30:00,35.9,35.92,35.84,35.86,13800.0,35.9,35.92,35.84,35.86,13800.0
2013-05-22 12:00:00,35.86,35.9,35.76,35.79,22100.0,35.86,35.9,35.76,35.79,22100.0
2013-05-22 12:30:00,35.79,35.85,35.78,35.79,15000.0,35.79,35.85,35.78,35.79,15000.0
2013-05-22 13:00:00,35.8,35.84,35.7,35.7,32700.0,35.8,35.84,35.7,35.7,32700.0
2013-05-22 13:30:00,35.69,35.7,35.58,35.62,13600.0,35.69,35.7,35.58,35.62,13600.0
2013-05-22 14:00:00,35.64,35.66,35.33,35.41,24000.0,35.64,35.66,35.33,35.41,24000.0
2013-05-22 14:30:00,35.41,35.45,35.32,35.43,15900.0,35.41,35.45,35.32,35.43,15900.0
2013-05-22 15:00:00,35.45,35.45,35.18,35.18,33900.0,35.45,35.45,35.18,35.18,33900.0
2013-05-22 15:30:00,35.19,35.44,35.17,35.38,146800.0,35.19,35.44,35.17,35.38,146800.0
2013-05-23 09:30:00,36.05,36.1,35.41,35.64,105300.0,36.05,36.1,35.41,35.64,105300.0
2013-05-23 10:00:00,35.65,36.0,35.63,35.97,84600.0,35.65,36.0,35.63,35.97,84600.0
2013-05-23 10:30:00,35.99,36.05,35.86,36.02,70400.0,35.99,36.05,35.86,36.02,70400.0
2013-05-23 11:00:00,36.02,36.29,35.99,36.07,88300.0,36.02,36.29,35.99,36.07,88300.0
2013-05-23 11:30:00,36.07,36.25,36.03,36.19,56600.0,36.07,36.25,36.03,36.19,56600.0
2013-05-23 12:00:00,36.19,36.32,36.12,36.2,58300.0,36.19,36.32,36.12,36.2,58300.0
2013-05-23 12:30:00,36.2,36.28,36.12,36.15,34700.0,36.2,36.28,36.12,36.15,34700.0
2013-05-23 13:00:00,36.15,36.16,35.97,36.0,62700.0,36.15,36.16,35.97,36.0,62700.0
2013-05-23 13:30:00,36.0,36.09,36.0,36.09,38000.0,36.0,36.09,36.0,36.09,38000.0
2013-05-23 14:00:00,36.09,36.09,35.96,36.01,45200.0,36.09,36.09,35.96,36.01,45200.0
2013-05-23 14:30:00,36.0,36.02,35.83,35.83,63000.0,36.0,36.02,35.83,35.83,63000.0
2013-05-23 15:00:00,35.83,35.87,35.73,35.87,167400.0,35.83,35.87,35.73,35.87,167400.0
2013-05-23 15:30:00,35.87,35.98,35.83,35.97,199300.0,35.87,35.98,35.83,35.97,199300.0
2013-05-24 09:30:00,35.47,35.68,35.4,35.61,37600.0,35.47,35.68,35.4,35.61,37600.0
2013-05-24 10:00:00,35.63,35.7,35.55,35.61,27000.0,35.63,35.7,35.55,35.61,27000.0
2013-05-24 10:30:00,35.61,35.78,35.61,35.73,28200.0,35.61,35.78,35.61,35.73,28200.0
2013-05-24 11:00:00,35.72,35.75,35.66,35.74,12400.0,35.72,35.75,35.66,35.74,12400.0
2013-05-24 11:30:00,35.74,35.79,35.7,35.77,17800.0,35.74,35.79,35.7,35.77,17800.0
2013-05-24 12:00:00,35.77,35.78,35.7,35.73,20500.0,35.77,35.78,35.7,35.73,20500.0
2013-05-24 12:30:00,35.74,35.75,35.69,35.7,35500.0,35.74,35.75,35.69,35.7,35500.0
2013-05-24 13:00:00,35.71,35.75,35.68,35.7,30600.0,35.71,35.75,35.68,35.7,30600.0
2013-05-24 13:30:00,35.7,35.7,35.57,35.61,41200.0,35.7,35.7,35.57,35.61,41200.0
2013-05-24 14:00:00,35.59,35.67,35.57,35.58,41200.0,35.59,35.67,35.57,35.58,41200.0
2013-05-24 14:30:00,35.57,35.58,35.48,35.54,52900.0,35.57,35.58,35.48,35.54,52900.0
2013-05-24 15:00:00,35.55,35.63,35.49,35.62,35700.0,35.55,35.63,35.49,35.62,35700.0
2013-05-24 15:30:00,35.63,35.74,35.52,35.72,96700.0,35.63,35.74,35.52,35.72,96700.0
2013-05-28 09:30:00,35.84,36.28,35.84,36.28,81600.0,35.84,36.28,35.84,36.28,81600.0
2013-05-28 10:00:00,36.3,36.34,36.23,36.26,26600.0,36.3,36.34,36.23,36.26,26600.0
2013-05-28 10:30:00,36.26,36.29,36.17,36.2,45200.0,36.26,36.29,36.17,36.2,45200.0
2013-05-28 11:00:00,36.2,36.43,36.15,36.37,88900.0,36.2,36.43,36.15,36.37,88900.0
2013-05-28 11:30:00,36.36,36.41,36.3,36.39,52300.0,36.36,36.41,36.3,36.39,52300.0
2013-05-28 12:00:00,36.37,36.38,36.23,36.28,51800.0,36.37,36.38,36.23,36.28,51800.0
2013-05-28 12:30:00,36.28,36.32,36.24,36.25,32900.0,36.28,36.32,36.24,36.25,32900.0
2013-05-28 13:00:00,36.26,36.27,36.15,36.17,46900.0,36.26,36.27,36.15,36.17,46900.0
2013-05-28 13:30:00,36.16,36.17,36.04,36.07,41000.0,36.16,36.17,36.04,36.07,41000.0
2013-05-28 14:00:00,36.06,36.09,35.99,36.02,27700.0,36.06,36.09,35.99,36.02,27700.0
2013-05-28 14:30:00,36.02,36.08,35.97,36.06,24700.0,36.02,36.08,35.97,36.06,24700.0
2013-05-28 15:00:00,36.04,36.11,36.02,36.09,33500.0,36.04,36.11,36.02,36.09,33500.0
2013-05-28 15:30:00,36.09,36.23,36.09,36.22,100800.0,36.09,36.23,36.09,36.22,100800.0
2013-05-29 09:30:00,35.94,36.01,35.69,35.7,64700.0,35.94,36.01,35.69,35.7,64700.0
2013-05-29 10:00:00,35.7,35.85,35.69,35.7,36600.0,35.7,35.85,35.69,35.7,36600.0
2013-05-29 10:30:00,35.7,35.7,35.57,35.57,25800.0,35.7,35.7,35.57,35.57,25800.0
2013-05-29 11:00:00,35.58,35.59,35.49,35.54,39700.0,35.58,35.59,35.49,35.54,39700.0
2013-05-29 11:30:00,35.54,35.62,35.52,35.62,41700.0,35.54,35.62,35.52,35.62,41700.0
2013-05-29 12:00:00,35.61,35.7,35.6,35.68,26500.0,35.61,35.7,35.6,35.68,26500.0
2013-05-29 12:30:00,35.7,35.74,35.67,35.68,28200.0,35.7,35.74,35.67,35.68,28200.0
2013-05-29 13:00:00,35.68,35.83,35.68,35.83,27300.0,35.68,35.83,35.68,35.83,27300.0
2013-05-29 13:30:00,35.83,35.99,35.78,35.99,31800.0,35.83,35.99,35.78,35.99,31800.0
2013-05-29 14:00:00,35.98,35.99,35.92,35.92,22900.0,35.98,35.99,35.92,35.92,22900.0
2013-05-29 14:30:00,35.92,36.01,35.88,35.94,26100.0,35.92,36.01,35.88,35.94,26100.0
2013-05-29 15:00:00,35.93,36.02,35.92,36.0,34400.0,35.93,36.02,35.92,36.0,34400.0
2013-05-29 15:30:00,36.01,36.02,35.97,35.98,97300.0,36.01,36.02,35.97,35.98,97300.0
2013-05-30 09:30:00,36.09,36.32,36.03,36.31,68400.0,36.09,36.32,36.03,36.31,68400.0
2013-05-30 10:00:00,36.32,36.47,36.32,36.47,38500.0,36.32,36.47,36.32,36.47,38500.0
2013-05-30 10:30:00,36.47,36.56,36.46,36.53,63000.0,36.47,36.56,36.46,36.53,63000.0
2013-05-30 11:00:00,36.53,36.53,36.45,36.49,41100.0,36.53,36.53,36.45,36.49,41100.0
2013-05-30 11:30:00,36.49,36.53,36.48,36.53,24900.0,36.49,36.53,36.48,36.53,24900.0
2013-05-30 12:00:00,36.54,36.58,36.52,36.57,22500.0,36.54,36.58,36.52,36.57,22500.0
2013-05-30 12:30:00,36.58,36.58,36.47,36.48,19400.0,36.58,36.58,36.47,36.48,19400.0
2013-05-30 13:00:00,36.49,36.55,36.48,36.55,17900.0,36.49,36.55,36.48,36.55,17900.0
2013-05-30 13:30:00,36.56,36.62,36.56,36.57,20100.0,36.56,36.62,36.56,36.57,20100.0
2013-05-30 14:00:00,36.57,36.58,36.52,36.54,17600.0,36.57,36.58,36.52,36.54,17600.0
2013-05-30 14:30:00,36.54,36.6,36.53,36.6,19700.0,36.54,36.6,36.53,36.6,19700.0
2013-05-30 15:00:00,36.6,36.64,36.56,36.56,43500.0,36.6,36.64,36.56,36.56,43500.0
2013-05-30 15:30:00,36.56,36.66,36.52,36.64,88700.0,36.56,36.66,36.52,36.64,88700.0
2013-05-31 09:30:00,36.43,36.6,36.43,36.58,57600.0,36.43,36.6,36.43,36.58,57600.0
2013-05-31 10:00:00,36.59,36.66,36.56,36.64,24200.0,36.59,36.66,36.56,36.64,24200.0
2013-05-31 10:30:00,36.64,36.69,36.63,36.68,18900.0,36.64,36.69,36.63,36.68,18900.0
2013-05-31 11:00:00,36.68,36.82,36.67,36.77,55500.0,36.68,36.82,36.67,36.77,55500.0
2013-05-31 11:30:00,36.77,36.81,36.74,36.79,9400.0,36.77,36.81,36.74,36.79,9400.0
2013-05-31 12:00:00,36.77,36.78,36.71,36.78,20900.0,36.77,36.78,36.71,36.78,20900.0
2013-05-31 12:30:00,36.77,36.8,36.75,36.77,20500.0,36.77,36.8,36.75,36.77,20500.0
2013-05-31 13:00:00,36.77,36.81,36.74,36.78,9700.0,36.77,36.81,36.74,36.78,9700.0
2013-05-31 13:30:00,36.78,36.8,36.72,36.74,18000.0,36.78,36.8,36.72,36.74,18000.0
2013-05-31 14:00:00,36.74,36.74,36.67,36.72,29000.0,36.74,36.74,36.67,36.72,29000.0
2013-05-31 14:30:00,36.71,36.72,36.61,36.61,57200.0,36.71,36.72,36.61,36.61,57200.0
2013-05-31 15:00:00,36.61,36.66,36.6,36.63,36600.0,36.61,36.66,36.6,36.63,36600.0
2013-05-31 15:30:00,36.62,36.66,36.42,36.47,277800.0,36.62,36.66,36.42,36.47,277800.0
2013-06-03 09:30:00,36.41,36.58,36.21,36.52,38700.0,36.41,36.58,36.21,36.52,38700.0
2013-06-03 10:00:00,36.52,36.68,36.45,36.59,37900.0,36.52,36.68,36.45,36.59,37900.0
2013-06-03 10:30:00,36.58,36.59,36.45,36.49,31800.0,36.58,36.59,36.45,36.49,31800.0
2013-06-03 11:00:00,36.5,36.56,36.48,36.52,80900.0,36.5,36.56,36.48,36.52,80900.0
2013-06-03 11:30:00,36.49,36.53,36.41,36.5,36700.0,36.49,36.53,36.41,36.5,36700.0
2013-06-03 12:00:00,36.5,36.56,36.48,36.54,31300.0,36.5,36.56,36.48,36.54,31300.0
2013-06-03 12:30:00,36.55,36.58,36.49,36.56,22100.0,36.55,36.58,36.49,36.56,22100.0
2013-06-03 13:00:00,36.54,36.58,36.52,36.52,21300.0,36.54,36.58,36.52,36.52,21300.0
2013-06-03 13:30:00,36.52,36.72,36.52,36.71,45600.0,36.52,36.72,36.52,36.71,45600.0
2013-06-03 14:00:00,36.69,36.75,36.66,36.66,37300.0,36.69,36.75,36.66,36.66,37300.0
2013-06-03 14:30:00,36.65,36.73,36.62,36.67,36900.0,36.65,36.73,36.62,36.67,36900.0
2013-06-03 15:00:00,36.68,36.74,36.66,36.72,40700.0,36.68,36.74,36.66,36.72,40700.0
2013-06-03 15:30:00,36.72,36.79,36.69,36.72,101000.0,36.72,36.79,36.69,36.72,101000.0
2013-06-04 09:30:00,36.8,36.84,36.49,36.77,48800.0,36.8,36.84,36.49,36.77,48800.0
2013-06-04 10:00:00,36.77,36.78,36.65,36.76,63700.0,36.77,36.78,36.65,36.76,63700.0
2013-06-04 10:30:00,36.76,36.82,36.61,36.65,51100.0,36.76,36.82,36.61,36.65,51100.0
2013-06-04 11:00:00,36.64,36.74,36.63,36.65,69200.0,36.64,36.74,36.63,36.65,69200.0
2013-06-04 11:30:00,36.65,36.66,36.59,36.59,51100.0,36.65,36.66,36.59,36.59,51100.0
2013-06-04 12:00:00,36.59,36.59,36.42,36.42,13500.0,36.59,36.59,36.42,36.42,13500.0
2013-06-04 12:30:00,36.42,36.48,36.39,36.44,10500.0,36.42,36.48,36.39,36.44,10500.0
2013-06-04 13:00:00,36.44,36.49,36.35,36.35,10000.0,36.44,36.49,36.35,36.35,10000.0
2013-06-04 13:30:00,36.35,36.41,36.24,36.26,19900.0,36.35,36.41,36.24,36.26,19900.0
2013-06-04 14:00:00,36.26,36.28,36.15,36.26,32100.0,36.26,36.28,36.15,36.26,32100.0
2013-06-04 14:30:00,36.28,36.46,36.25,36.4,86500.0,36.28,36.46,36.25,36.4,86500.0
2013-06-04 15:00:00,36.4,36.42,36.29,36.4,35900.0,36.4,36.42,36.29,36.4,35900.0
2013-06-04 15:30:00,36.41,36.58,36.41,36.56,139000.0,36.41,36.58,36.41,36.56,139000.0
2013-06-05 09:30:00,36.56,36.8,36.44,36.44,22400.0,36.56,36.8,36.44,36.44,22400.0
2013-06-05 10:00:00,36.44,36.52,36.21,36.29,37400.0,36.44,36.52,36.21,36.29,37400.0
2013-06-05 10:30:00,36.29,36.38,36.26,36.33,28200.0,36.29,36.38,36.26,36.33,28200.0
2013-06-05 11:00:00,36.34,36.36,36.25,36.27,50700.0,36.34,36.36,36.25,36.27,50700.0
2013-06-05 11:30:00,36.26,36.27,36.17,36.19,14600.0,36.26,36.27,36.17,36.19,14600.0
2013-06-05 12:00:00,36.2,36.22,36.12,36.18,22200.0,36.2,36.22,36.12,36.18,22200.0
2013-06-05 12:30:00,36.17,36.17,36.08,36.13,14000.0,36.17,36.17,36.08,36.13,14000.0
2013-06-05 13:00:00,36.13,36.27,36.12,36.23,15000.0,36.13,36.27,36.12,36.23,15000.0
2013-06-05 13:30:00,36.21,36.32,36.21,36.23,13200.0,36.21,36.32,36.21,36.23,13200.0
2013-06-05 14:00:00,36.23,36.28,36.16,36.17,17500.0,36.23,36.28,36.16,36.17,17500.0
2013-06-05 14:30:00,36.16,36.3,36.14,36.26,19800.0,36.16,36.3,36.14,36.26,19800.0
2013-06-05 15:00:00,36.26,36.28,36.18,36.25,28400.0,36.26,36.28,36.18,36.25,28400.0
2013-06-05 15:30:00,36.26,36.3,36.11,36.12,95800.0,36.26,36.3,36.11,36.12,95800.0
2013-06-06 09:30:00,36.03,36.2,35.91,36.13,24300.0,36.03,36.2,35.91,36.13,24300.0
2013-06-06 10:00:00,36.15,36.22,36.04,36.15,29400.0,36.15,36.22,36.04,36.15,29400.0
2013-06-06 10:30:00,36.14,36.23,36.11,36.2,54900.0,36.14,36.23,36.11,36.2,54900.0
2013-06-06 11:00:00,36.21,36.25,36.15,36.25,13700.0,36.21,36.25,36.15,36.25,13700.0
2013-06-06 11:30:00,36.24,36.38,36.23,36.29,48400.0,36.24,36.38,36.23,36.29,48400.0
2013-06-06 12:00:00,36.3,36.33,36.16,36.2,32300.0,36.3,36.33,36.16,36.2,32300.0
2013-06-06 12:30:00,36.2,36.33,36.2,36.25,35400.0,36.2,36.33,36.2,36.25,35400.0
2013-06-06 13:00:00,36.25,36.31,36.18,36.2,14100.0,36.25,36.31,36.18,36.2,14100.0
2013-06-06 13:30:00,36.2,36.26,36.18,36.22,14300.0,36.2,36.26,36.18,36.22,14300.0
2013-06-06 14:00:00,36.23,36.31,36.2,36.31,20100.0,36.23,36.31,36.2,36.31,20100.0
2013-06-06 14:30:00,36.3,36.35,36.25,36.29,27000.0,36.3,36.35,36.25,36.29,27000.0
2013-06-06 15:00:00,36.29,36.34,36.26,36.34,32600.0,36.29,36.34,36.26,36.34,32600.0
2013-06-06 15:30:00,36.34,36.54,36.34,36.53,98200.0,36.34,36.54,36.34,36.53,98200.0
2013-06-07 09:30:00,36.56,36.73,36.56,36.71,39200.0,36.56,36.73,36.56,36.71,39200.0
2013-06-07 10:00:00,36.74,36.97,36.71,36.93,46400.0,36.74,36.97,36.71,36.93,46400.0
2013-06-07 10:30:00,36.95,37.0,36.85,36.88,97900.0,36.95,37.0,36.85,36.88,97900.0
2013-06-07 11:00:00,36.89,36.94,36.86,36.92,36100.0,36.89,36.94,36.86,36.92,36100.0
2013-06-07 11:30:00,36.92,36.94,36.83,36.9,45200.0,36.92,36.94,36.83,36.9,45200.0
2013-06-07 12:00:00,36.91,36.94,36.86,36.93,50500.0,36.91,36.94,36.86,36.93,50500.0
2013-06-07 12:30:00,36.93,36.95,36.83,36.93,37900.0,36.93,36.95,36.83,36.93,37900.0
2013-06-07 13:00:00,36.93,36.98,36.9,36.94,54900.0,36.93,36.98,36.9,36.94,54900.0
2013-06-07 13:30:00,36.94,36.97,36.9,36.92,84000.0,36.94,36.97,36.9,36.92,84000.0
2013-06-07 14:00:00,36.91,36.95,36.84,36.89,37800.0,36.91,36.95,36.84,36.89,37800.0
2013-06-07 14:30:00,36.9,36.94,36.86,36.9,142500.0,36.9,36.94,36.86,36.9,142500.0
2013-06-07 15:00:00,36.9,36.98,36.89,36.95,85400.0,36.9,36.98,36.89,36.95,85400.0
2013-06-07 15:30:00,36.95,37.0,36.91,36.99,133600.0,36.95,37.0,36.91,36.99,133600.0
2013-06-10 09:30:00,37.0,37.02,36.66,36.77,43100.0,37.0,37.02,36.66,36.77,43100.0
2013-06-10 10:00:00,36.79,36.9,36.75,36.89,25000.0,36.79,36.9,36.75,36.89,25000.0
2013-06-10 10:30:00,36.9,36.95,36.78,36.79,19400.0,36.9,36.95,36.78,36.79,19400.0
2013-06-10 11:00:00,36.79,36.86,36.79,36.82,14000.0,36.79,36.86,36.79,36.82,14000.0
2013-06-10 11:30:00,36.82,36.84,36.69,36.69,34500.0,36.82,36.84,36.69,36.69,34500.0
2013-06-10 12:00:00,36.7,36.83,36.69,36.82,14300.0,36.7,36.83,36.69,36.82,14300.0
2013-06-10 12:30:00,36.8,36.8,36.63,36.71,13400.0,36.8,36.8,36.63,36.71,13400.0
2013-06-10 13:00:00,36.69,36.73,36.65,36.71,20500.0,36.69,36.73,36.65,36.71,20500.0
2013-06-10 13:30:00,36.72,36.74,36.67,36.72,11900.0,36.72,36.74,36.67,36.72,11900.0
2013-06-10 14:00:00,36.72,36.86,36.72,36.83,34800.0,36.72,36.86,36.72,36.83,34800.0
2013-06-10 14:30:00,36.84,36.91,36.82,36.89,18100.0,36.84,36.91,36.82,36.89,18100.0
2013-06-10 15:00:00,36.87,36.91,36.81,36.88,36800.0,36.87,36.91,36.81,36.88,36800.0
2013-06-10 15:30:00,36.9,36.92,36.84,36.89,57900.0,36.9,36.92,36.84,36.89,57900.0
2013-06-11 09:30:00,36.77,36.83,36.32,36.39,86700.0,36.77,36.83,36.32,36.39,86700.0
2013-06-11 10:00:00,36.4,36.43,36.17,36.4,54700.0,36.4,36.43,36.17,36.4,54700.0
2013-06-11 10:30:00,36.41,36.47,36.34,36.35,53100.0,36.41,36.47,36.34,36.35,53100.0
2013-06-11 11:00:00,36.37,36.62,36.34,36.6,67900.0,36.37,36.62,36.34,36.6,67900.0
2013-06-11 11:30:00,36.59,36.63,36.5,36.56,40900.0,36.59,36.63,36.5,36.56,40900.0
2013-06-11 12:00:00,36.57,36.64,36.55,36.58,20100.0,36.57,36.64,36.55,36.58,20100.0
2013-06-11 12:30:00,36.58,36.59,36.51,36.59,40200.0,36.58,36.59,36.51,36.59,40200.0
2013-06-11 13:00:00,36.59,36.66,36.56,36.57,21000.0,36.59,36.66,36.56,36.57,21000.0
2013-06-11 13:30:00,36.58,36.67,36.53,36.6,44300.0,36.58,36.67,36.53,36.6,44300.0
2013-06-11 14:00:00,36.58,36.6,36.49,36.57,24000.0,36.58,36.6,36.49,36.57,24000.0
2013-06-11 14:30:00,36.57,36.63,36.54,36.63,25500.0,36.57,36.63,36.54,36.63,25500.0
2013-06-11 15:00:00,36.66,36.68,36.56,36.56,26100.0,36.66,36.68,36.56,36.56,26100.0
2013-06-11 15:30:00,36.56,36.58,36.43,36.45,91200.0,36.56,36.58,36.43,36.45,91200.0
2013-06-12 09:30:00,36.72,36.72,36.3,36.38,37800.0,36.72,36.72,36.3,36.38,37800.0
2013-06-12 10:00:00,36.37,36.47,36.31,36.44,17300.0,36.37,36.47,36.31,36.44,17300.0
2013-06-12 10:30:00,36.44,36.5,36.39,36.39,20600.0,36.44,36.5,36.39,36.39,20600.0
2013-06-12 11:00:00,36.42,36.44,36.35,36.35,20000.0,36.42,36.44,36.35,36.35,20000.0
2013-06-12 11:30:00,36.34,36.4,36.23,36.23,21200.0,36.34,36.4,36.23,36.23,21200.0
2013-06-12 12:00:00,36.23,36.29,36.19,36.23,18900.0,36.23,36.29,36.19,36.23,18900.0
2013-06-12 12:30:00,36.22,36.3,36.21,36.3,15700.0,36.22,36.3,36.21,36.3,15700.0
2013-06-12 13:00:00,36.32,36.38,36.26,36.34,11900.0,36.32,36.38,36.26,36.34,11900.0
2013-06-12 13:30:00,36.34,36.4,36.31,36.37,13000.0,36.34,36.4,36.31,36.37,13000.0
2013-06-12 14:00:00,36.36,36.36,36.23,36.25,23000.0,36.36,36.36,36.23,36.25,23000.0
2013-06-12 14:30:00,36.25,36.27,36.21,36.23,25900.0,36.25,36.27,36.21,36.23,25900.0
2013-06-12 15:00:00,36.22,36.24,36.16,36.21,44200.0,36.22,36.24,36.16,36.21,44200.0
2013-06-12 15:30:00,36.21,36.23,36.12,36.2,134700.0,36.21,36.23,36.12,36.2,134700.0
2013-06-13 09:30:00,36.11,36.19,35.91,36.02,39400.0,36.11,36.19,35.91,36.02,39400.0
2013-06-13 10:00:00,36.04,36.25,36.04,36.21,30200.0,36.04,36.25,36.04,36.21,30200.0
2013-06-13 10:30:00,36.23,36.37,36.23,36.33,17200.0,36.23,36.37,36.23,36.33,17200.0
2013-06-13 11:00:00,36.34,36.43,36.34,36.4,19000.0,36.34,36.43,36.34,36.4,19000.0
2013-06-13 11:30:00,36.4,36.59,36.35,36.59,39500.0,36.4,36.59,36.35,36.59,39500.0
2013-06-13 12:00:00,36.59,36.71,36.55,36.58,47000.0,36.59,36.71,36.55,36.58,47000.0
2013-06-13 12:30:00,36.58,36.68,36.56,36.66,20600.0,36.58,36.68,36.56,36.66,20600.0
2013-06-13 13:00:00,36.66,36.78,36.66,36.71,26100.0,36.66,36.78,36.66,36.71,26100.0
2013-06-13 13:30:00,36.71,36.75,36.69,36.74,25200.0,36.71,36.75,36.69,36.74,25200.0
2013-06-13 14:00:00,36.75,36.77,36.7,36.7,41900.0,36.75,36.77,36.7,36.7,41900.0
2013-06-13 14:30:00,36.7,36.72,36.63,36.67,33300.0,36.7,36.72,36.63,36.67,33300.0
2013-06-13 15:00:00,36.66,36.67,36.63,36.66,46900.0,36.66,36.67,36.63,36.66,46900.0
2013-06-13 15:30:00,36.66,36.7,36.63,36.65,101100.0,36.66,36.7,36.63,36.65,101100.0
2013-06-14 09:30:00,36.56,36.65,36.41,36.62,14100.0,36.56,36.65,36.41,36.62,14100.0
2013-06-14 10:00:00,36.64,36.67,36.57,36.63,58300.0,36.64,36.67,36.57,36.63,58300.0
2013-06-14 10:30:00,36.63,36.67,36.5,36.52,30200.0,36.63,36.67,36.5,36.52,30200.0
2013-06-14 11:00:00,36.5,36.59,36.5,36.54,11300.0,36.5,36.59,36.5,36.54,11300.0
2013-06-14 11:30:00,36.55,36.61,36.51,36.59,17400.0,36.55,36.61,36.51,36.59,17400.0
2013-06-14 12:00:00,36.58,36.65,36.54,36.61,14000.0,36.58,36.65,36.54,36.61,14000.0
2013-06-14 12:30:00,36.62,36.63,36.51,36.54,17900.0,36.62,36.63,36.51,36.54,17900.0
2013-06-14 13:00:00,36.52,36.53,36.39,36.42,14900.0,36.52,36.53,36.39,36.42,14900.0
2013-06-14 13:30:00,36.41,36.51,36.4,36.48,13600.0,36.41,36.51,36.4,36.48,13600.0
2013-06-14 14:00:00,36.48,36.53,36.45,36.52,17600.0,36.48,36.53,36.45,36.52,17600.0
2013-06-14 14:30:00,36.51,36.51,36.42,36.43,15900.0,36.51,36.51,36.42,36.43,15900.0
2013-06-14 15:00:00,36.44,36.51,36.44,36.46,24300.0,36.44,36.51,36.44,36.46,24300.0
2013-06-14 15:30:00,36.46,36.46,36.28,36.29,92000.0,36.46,36.46,36.28,36.29,92000.0
2013-06-17 09:30:00,35.85,36.59,35.83,36.54,96400.0,35.85,36.59,35.83,36.54,96400.0
2013-06-17 10:00:00,36.55,36.57,36.49,36.54,39100.0,36.55,36.57,36.49,36.54,39100.0
2013-06-17 10:30:00,36.54,36.54,36.42,36.5,29800.0,36.54,36.54,36.42,36.5,29800.0
2013-06-17 11:00:00,36.5,36.53,36.44,36.46,30100.0,36.5,36.53,36.44,36.46,30100.0
2013-06-17 11:30:00,36.45,36.51,36.35,36.48,41100.0,36.45,36.51,36.35,36.48,41100.0
2013-06-17 12:00:00,36.49,36.5,36.42,36.44,21000.0,36.49,36.5,36.42,36.44,21000.0
2013-06-17 12:30:00,36.45,36.53,36.45,36.52,33700.0,36.45,36.53,36.45,36.52,33700.0
2013-06-17 13:00:00,36.52,36.54,36.47,36.51,41100.0,36.52,36.54,36.47,36.51,41100.0
2013-06-17 13:30:00,36.5,36.57,36.5,36.53,35800.0,36.5,36.57,36.5,36.53,35800.0
2013-06-17 14:00:00,36.53,36.58,36.43,36.48,33000.0,36.53,36.58,36.43,36.48,33000.0
2013-06-17 14:30:00,36.48,36.53,36.29,36.37,50500.0,36.48,36.53,36.29,36.37,50500.0
2013-06-17 15:00:00,36.37,36.48,36.36,36.48,32800.0,36.37,36.48,36.36,36.48,32800.0
2013-06-17 15:30:00,36.49,36.58,36.49,36.57,124200.0,36.49,36.58,36.49,36.57,124200.0
2013-06-18 09:30:00,36.43,36.85,36.43,36.73,46900.0,36.43,36.85,36.43,36.73,46900.0
2013-06-18 10:00:00,36.71,36.78,36.67,36.75,20500.0,36.71,36.78,36.67,36.75,20500.0
2013-06-18 10:30:00,36.75,36.8,36.72,36.79,19200.0,36.75,36.8,36.72,36.79,19200.0
2013-06-18 11:00:00,36.79,36.84,36.73,36.75,26500.0,36.79,36.84,36.73,36.75,26500.0
2013-06-18 11:30:00,36.75,36.83,36.74,36.78,19400.0,36.75,36.83,36.74,36.78,19400.0
2013-06-18 12:00:00,36.78,36.78,36.71,36.73,12800.0,36.78,36.78,36.71,36.73,12800.0
2013-06-18 12:30:00,36.72,36.83,36.72,36.81,28600.0,36.72,36.83,36.72,36.81,28600.0
2013-06-18 13:00:00,36.82,36.83,36.76,36.8,12600.0,36.82,36.83,36.76,36.8,12600.0
2013-06-18 13:30:00,36.76,36.79,36.72,36.74,28800.0,36.76,36.79,36.72,36.74,28800.0
2013-06-18 14:00:00,36.74,36.79,36.72,36.74,42700.0,36.74,36.79,36.72,36.74,42700.0
2013-06-18 14:30:00,36.75,36.77,36.72,36.72,29000.0,36.75,36.77,36.72,36.72,29000.0
2013-06-18 15:00:00,36.73,36.75,36.66,36.68,44100.0,36.73,36.75,36.66,36.68,44100.0
2013-06-18 15:30:00,36.68,36.72,36.61,36.61,128700.0,36.68,36.72,36.61,36.61,128700.0
2013-06-19 09:30:00,36.56,36.69,36.5,36.55,36500.0,36.56,36.69,36.5,36.55,36500.0
2013-06-19 10:00:00,36.54,36.79,36.49,36.77,25300.0,36.54,36.79,36.49,36.77,25300.0
2013-06-19 10:30:00,36.77,36.79,36.66,36.68,13300.0,36.77,36.79,36.66,36.68,13300.0
2013-06-19 11:00:00,36.68,36.75,36.65,36.75,23400.0,36.68,36.75,36.65,36.75,23400.0
2013-06-19 11:30:00,36.75,36.77,36.67,36.67,19400.0,36.75,36.77,36.67,36.67,19400.0
2013-06-19 12:00:00,36.66,36.68,36.62,36.66,31300.0,36.66,36.68,36.62,36.66,31300.0
2013-06-19 12:30:00,36.68,36.72,36.67,36.7,13900.0,36.68,36.72,36.67,36.7,13900.0
2013-06-19 13:00:00,36.7,36.71,36.6,36.63,20600.0,36.7,36.71,36.6,36.63,20600.0
2013-06-19 13:30:00,36.63,36.7,36.63,36.7,15000.0,36.63,36.7,36.63,36.7,15000.0
2013-06-19 14:00:00,36.7,36.7,36.55,36.62,39200.0,36.7,36.7,36.55,36.62,39200.0
2013-06-19 14:30:00,36.62,36.66,36.39,36.39,61300.0,36.62,36.66,36.39,36.39,61300.0
2013-06-19 15:00:00,36.36,36.56,36.34,36.54,42000.0,36.36,36.56,36.34,36.54,42000.0
2013-06-19 15:30:00,36.56,36.56,36.37,36.43,114600.0,36.56,36.56,36.37,36.43,114600.0
2013-06-20 09:30:00,36.12,36.24,35.95,36.07,32300.0,36.12,36.24,35.95,36.07,32300.0
2013-06-20 10:00:00,36.08,36.19,35.97,35.98,36100.0,36.08,36.19,35.97,35.98,36100.0
2013-06-20 10:30:00,35.97,36.06,35.88,36.04,28000.0,35.97,36.06,35.88,36.04,28000.0
2013-06-20 11:00:00,36.02,36.04,35.87,35.91,27800.0,36.02,36.04,35.87,35.91,27800.0
2013-06-20 11:30:00,35.91,36.01,35.88,35.97,92200.0,35.91,36.01,35.88,35.97,92200.0
2013-06-20 12:00:00,35.97,36.01,35.94,35.95,33300.0,35.97,36.01,35.94,35.95,33300.0
2013-06-20 12:30:00,35.96,35.99,35.83,35.83,12200.0,35.96,35.99,35.83,35.83,12200.0
2013-06-20 13:00:00,35.83,35.89,35.82,35.84,22100.0,35.83,35.89,35.82,35.84,22100.0
2013-06-20 13:30:00,35.84,35.89,35.79,35.87,15600.0,35.84,35.89,35.79,35.87,15600.0
2013-06-20 14:00:00,35.9,35.9,35.75,35.76,43200.0,35.9,35.9,35.75,35.76,43200.0
2013-06-20 14:30:00,35.76,35.8,35.68,35.73,49500.0,35.76,35.8,35.68,35.73,49500.0
2013-06-20 15:00:00,35.72,35.81,35.71,35.76,51000.0,35.72,35.81,35.71,35.76,51000.0
2013-06-20 15:30:00,35.77,35.78,35.64,35.66,70100.0,35.77,35.78,35.64,35.66,70100.0
2013-06-21 09:30:00,35.65,35.97,35.24,35.24,304900.0,35.65,35.97,35.24,35.24,304900.0
2013-06-21 10:00:00,35.24,35.47,35.22,35.4,58900.0,35.24,35.47,35.22,35.4,58900.0
2013-06-21 10:30:00,35.38,35.47,35.34,35.41,43100.0,35.38,35.47,35.34,35.41,43100.0
2013-06-21 11:00:00,35.42,35.48,35.28,35.34,60300.0,35.42,35.48,35.28,35.34,60300.0
2013-06-21 11:30:00,35.31,35.31,35.12,35.24,54200.0,35.31,35.31,35.12,35.24,54200.0
2013-06-21 12:00:00,35.25,35.3,35.17,35.19,19200.0,35.25,35.3,35.17,35.19,19200.0
2013-06-21 12:30:00,35.2,35.32,35.15,35.29,23000.0,35.2,35.32,35.15,35.29,23000.0
2013-06-21 13:00:00,35.3,35.36,35.2,35.22,32100.0,35.3,35.36,35.2,35.22,32100.0
2013-06-21 13:30:00,35.21,35.28,35.11,35.13,44000.0,35.21,35.28,35.11,35.13,44000.0
2013-06-21 14:00:00,35.13,35.15,35.05,35.13,46800.0,35.13,35.15,35.05,35.13,46800.0
2013-06-21 14:30:00,35.13,35.25,35.11,35.25,30300.0,35.13,35.25,35.11,35.25,30300.0
2013-06-21 15:00:00,35.24,35.3,35.17,35.3,41800.0,35.24,35.3,35.17,35.3,41800.0
2013-06-21 15:30:00,35.3,35.3,35.14,35.22,122700.0,35.3,35.3,35.14,35.22,122700.0
2013-06-24 09:30:00,35.0,35.22,34.83,34.9,50500.0,35.0,35.22,34.83,34.9,50500.0
2013-06-24 10:00:00,34.9,35.11,34.84,35.1,50400.0,34.9,35.11,34.84,35.1,50400.0
2013-06-24 10:30:00,35.1,35.18,35.01,35.01,27400.0,35.1,35.18,35.01,35.01,27400.0
2013-06-24 11:00:00,34.98,35.05,34.91,34.91,31800.0,34.98,35.05,34.91,34.91,31800.0
2013-06-24 11:30:00,34.92,35.02,34.88,35.0,32200.0,34.92,35.02,34.88,35.0,32200.0
2013-06-24 12:00:00,35.0,35.03,34.93,35.01,39700.0,35.0,35.03,34.93,35.01,39700.0
2013-06-24 12:30:00,35.02,35.05,34.93,34.96,32900.0,35.02,35.05,34.93,34.96,32900.0
2013-06-24 13:00:00,34.97,35.04,34.93,34.96,21200.0,34.97,35.04,34.93,34.96,21200.0
2013-06-24 13:30:00,34.97,35.0,34.92,34.98,23400.0,34.97,35.0,34.92,34.98,23400.0
2013-06-24 14:00:00,35.0,35.1,34.95,35.07,66700.0,35.0,35.1,34.95,35.07,66700.0
2013-06-24 14:30:00,35.06,35.22,35.05,35.17,57100.0,35.06,35.22,35.05,35.17,57100.0
2013-06-24 15:00:00,35.16,35.35,35.14,35.28,133900.0,35.16,35.35,35.14,35.28,133900.0
2013-06-24 15:30:00,35.29,35.36,35.14,35.15,150400.0,35.29,35.36,35.14,35.15,150400.0
2013-06-25 09:30:00,35.38,35.41,34.98,34.98,35600.0,35.38,35.41,34.98,34.98,35600.0
2013-06-25 10:00:00,34.99,35.03,34.85,34.97,29000.0,34.99,35.03,34.85,34.97,29000.0
2013-06-25 10:30:00,34.97,35.14,34.92,35.09,28500.0,34.97,35.14,34.92,35.09,28500.0
2013-06-25 11:00:00,35.09,35.16,35.05,35.13,31900.0,35.09,35.16,35.05,35.13,31900.0
2013-06-25 11:30:00,35.13,35.2,35.09,35.15,48100.0,35.13,35.2,35.09,35.15,48100.0
2013-06-25 12:00:00,35.15,35.16,35.08,35.11,27900.0,35.15,35.16,35.08,35.11,27900.0
2013-06-25 12:30:00,35.11,35.15,35.08,35.09,17900.0,35.11,35.15,35.08,35.09,17900.0
2013-06-25 13:00:00,35.1,35.14,35.08,35.11,14600.0,35.1,35.14,35.08,35.11,14600.0
2013-06-25 13:30:00,35.11,35.15,35.1,35.13,21800.0,35.11,35.15,35.1,35.13,21800.0
2013-06-25 14:00:00,35.13,35.16,35.08,35.13,26800.0,35.13,35.16,35.08,35.13,26800.0
2013-06-25 14:30:00,35.13,35.16,35.09,35.12,27300.0,35.13,35.16,35.09,35.12,27300.0
2013-06-25 15:00:00,35.11,35.22,35.11,35.21,33000.0,35.11,35.22,35.11,35.21,33000.0
2013-06-25 15:30:00,35.21,35.24,35.1,35.12,109100.0,35.21,35.24,35.1,35.12,109100.0
2013-06-26 09:30:00,35.41,35.62,35.3,35.36,17600.0,35.41,35.62,35.3,35.36,17600.0
2013-06-26 10:00:00,35.37,35.41,35.09,35.2,100900.0,35.37,35.41,35.09,35.2,100900.0
2013-06-26 10:30:00,35.2,35.44,35.2,35.29,38300.0,35.2,35.44,35.2,35.29,38300.0
2013-06-26 11:00:00,35.31,35.42,35.26,35.34,14000.0,35.31,35.42,35.26,35.34,14000.0
2013-06-26 11:30:00,35.36,35.36,35.28,35.31,15500.0,35.36,35.36,35.28,35.31,15500.0
2013-06-26 12:00:00,35.34,35.4,35.33,35.37,25600.0,35.34,35.4,35.33,35.37,25600.0
2013-06-26 12:30:00,35.37,35.38,35.28,35.28,14900.0,35.37,35.38,35.28,35.28,14900.0
2013-06-26 13:00:00,35.29,35.39,35.27,35.39,11000.0,35.29,35.39,35.27,35.39,11000.0
2013-06-26 13:30:00,35.36,35.38,35.29,35.3,8700.0,35.36,35.38,35.29,35.3,8700.0
2013-06-26 14:00:00,35.31,35.34,35.25,35.3,103300.0,35.31,35.34,35.25,35.3,103300.0
2013-06-26 14:30:00,35.3,35.39,35.27,35.34,22900.0,35.3,35.39,35.27,35.34,22900.0
2013-06-26 15:00:00,35.33,35.49,35.32,35.49,29300.0,35.33,35.49,35.32,35.49,29300.0
2013-06-26 15:30:00,35.49,35.5,35.35,35.35,61200.0,35.49,35.5,35.35,35.35,61200.0
2013-06-27 09:30:00,35.56,35.68,35.38,35.56,19700.0,35.56,35.68,35.38,35.56,19700.0
2013-06-27 10:00:00,35.61,35.7,35.53,35.7,14200.0,35.61,35.7,35.53,35.7,14200.0
2013-06-27 10:30:00,35.71,35.78,35.67,35.68,14700.0,35.71,35.78,35.67,35.68,14700.0
2013-06-27 11:00:00,35.7,35.72,35.58,35.69,40600.0,35.7,35.72,35.58,35.69,40600.0
2013-06-27 11:30:00,35.69,35.71,35.67,35.71,11900.0,35.69,35.71,35.67,35.71,11900.0
2013-06-27 12:00:00,35.7,35.73,35.68,35.7,21500.0,35.7,35.73,35.68,35.7,21500.0
2013-06-27 12:30:00,35.71,35.77,35.7,35.73,15100.0,35.71,35.77,35.7,35.73,15100.0
2013-06-27 13:00:00,35.73,35.79,35.72,35.79,12900.0,35.73,35.79,35.72,35.79,12900.0
2013-06-27 13:30:00,35.8,35.89,35.8,35.84,25700.0,35.8,35.89,35.8,35.84,25700.0
2013-06-27 14:00:00,35.83,35.84,35.64,35.7,73500.0,35.83,35.84,35.64,35.7,73500.0
2013-06-27 14:30:00,35.7,35.73,35.58,35.7,160000.0,35.7,35.73,35.58,35.7,160000.0
2013-06-27 15:00:00,35.7,35.83,35.7,35.82,20000.0,35.7,35.83,35.7,35.82,20000.0
2013-06-27 15:30:00,35.83,35.84,35.69,35.69,93500.0,35.83,35.84,35.69,35.69,93500.0
2013-06-28 09:30:00,35.6,35.65,35.48,35.6,28300.0,35.6,35.65,35.48,35.6,28300.0
2013-06-28 10:00:00,35.6,35.68,35.58,35.68,56200.0,35.6,35.68,35.58,35.68,56200.0
2013-06-28 10:30:00,35.7,35.82,35.64,35.7,36000.0,35.7,35.82,35.64,35.7,36000.0
2013-06-28 11:00:00,35.68,35.76,35.64,35.64,21000.0,35.68,35.76,35.64,35.64,21000.0
2013-06-28 11:30:00,35.64,35.69,35.62,35.67,15400.0,35.64,35.69,35.62,35.67,15400.0
2013-06-28 12:00:00,35.68,35.69,35.56,35.58,21200.0,35.68,35.69,35.56,35.58,21200.0
2013-06-28 12:30:00,35.58,35.61,35.51,35.52,21400.0,35.58,35.61,35.51,35.52,21400.0
2013-06-28 13:00:00,35.52,35.54,35.44,35.48,37100.0,35.52,35.54,35.44,35.48,37100.0
2013-06-28 13:30:00,35.49,35.6,35.45,35.58,40800.0,35.49,35.6,35.45,35.58,40800.0
2013-06-28 14:00:00,35.57,35.71,35.57,35.65,23200.0,35.57,35.71,35.57,35.65,23200.0
2013-06-28 14:30:00,35.64,35.68,35.6,35.64,55400.0,35.64,35.68,35.6,35.64,55400.0
2013-06-28 15:00:00,35.64,35.7,35.62,35.69,74200.0,35.64,35.7,35.62,35.69,74200.0
2013-06-28 15:30:00,35.69,35.93,35.64,35.71,492300.0,35.69,35.93,35.64,35.71,492300.0
2013-07-01 09:30:00,35.79,35.95,35.72,35.82,56000.0,35.79,35.95,35.72,35.82,56000.0
2013-07-01 10:00:00,35.81,35.99,35.81,35.95,33600.0,35.81,35.99,35.81,35.95,33600.0
2013-07-01 10:30:00,35.95,36.0,35.86,35.86,25200.0,35.95,36.0,35.86,35.86,25200.0
2013-07-01 11:00:00,35.86,35.9,35.82,35.87,28500.0,35.86,35.9,35.82,35.87,28500.0
2013-07-01 11:30:00,35.88,36.04,35.86,36.04,63000.0,35.88,36.04,35.86,36.04,63000.0
2013-07-01 12:00:00,36.02,36.04,35.97,35.98,12400.0,36.02,36.04,35.97,35.98,12400.0
2013-07-01 12:30:00,35.98,36.03,35.97,36.0,10900.0,35.98,36.03,35.97,36.0,10900.0
2013-07-01 13:00:00,36.0,36.04,35.98,36.0,42700.0,36.0,36.04,35.98,36.0,42700.0
2013-07-01 13:30:00,35.99,36.03,35.89,35.89,24700.0,35.99,36.03,35.89,35.89,24700.0
2013-07-01 14:00:00,35.89,35.95,35.87,35.95,19300.0,35.89,35.95,35.87,35.95,19300.0
2013-07-01 14:30:00,35.95,36.01,35.92,35.98,34500.0,35.95,36.01,35.92,35.98,34500.0
2013-07-01 15:00:00,35.99,36.01,35.95,35.96,34000.0,35.99,36.01,35.95,35.96,34000.0
2013-07-01 15:30:00,35.94,35.99,35.85,35.99,94600.0,35.94,35.99,35.85,35.99,94600.0
2013-07-02 09:30:00,35.95,36.21,35.92,36.1,67100.0,35.95,36.21,35.92,36.1,67100.0
2013-07-02 10:00:00,36.08,36.1,35.93,35.96,30300.0,36.08,36.1,35.93,35.96,30300.0
2013-07-02 10:30:00,35.91,35.97,35.89,35.92,45000.0,35.91,35.97,35.89,35.92,45000.0
2013-07-02 11:00:00,35.92,35.94,35.89,35.93,36600.0,35.92,35.94,35.89,35.93,36600.0
2013-07-02 11:30:00,35.92,35.94,35.89,35.92,29100.0,35.92,35.94,35.89,35.92,29100.0
2013-07-02 12:00:00,35.91,35.91,35.75,35.81,41800.0,35.91,35.91,35.75,35.81,41800.0
2013-07-02 12:30:00,35.81,35.84,35.72,35.73,21200.0,35.81,35.84,35.72,35.73,21200.0
2013-07-02 13:00:00,35.73,35.73,35.69,35.72,28400.0,35.73,35.73,35.69,35.72,28400.0
2013-07-02 13:30:00,35.72,35.74,35.63,35.65,16700.0,35.72,35.74,35.63,35.65,16700.0
2013-07-02 14:00:00,35.64,35.64,35.47,35.49,32300.0,35.64,35.64,35.47,35.49,32300.0
2013-07-02 14:30:00,35.48,35.55,35.24,35.24,144700.0,35.48,35.55,35.24,35.24,144700.0
2013-07-02 15:00:00,35.23,35.47,35.23,35.39,51400.0,35.23,35.47,35.23,35.39,51400.0
2013-07-02 15:30:00,35.39,35.42,35.34,35.4,134300.0,35.39,35.42,35.34,35.4,134300.0
2013-07-03 09:30:00,36.7,36.7,35.13,35.48,45200.0,36.7,36.7,35.13,35.48,45200.0
2013-07-03 10:00:00,35.47,35.49,35.37,35.42,26100.0,35.47,35.49,35.37,35.42,26100.0
2013-07-03 10:30:00,35.43,35.47,35.34,35.43,21800.0,35.43,35.47,35.34,35.43,21800.0
2013-07-03 11:00:00,35.43,35.57,35.42,35.52,29200.0,35.43,35.57,35.42,35.52,29200.0
2013-07-03 11:30:00,35.51,35.58,35.46,35.58,29000.0,35.51,35.58,35.46,35.58,29000.0
2013-07-03 12:00:00,35.58,35.64,35.51,35.57,43800.0,35.58,35.64,35.51,35.57,43800.0
2013-07-03 12:30:00,35.58,35.61,35.44,35.53,133600.0,35.58,35.61,35.44,35.53,133600.0
2013-07-05 09:30:00,35.8,35.87,35.16,35.77,42400.0,35.8,35.87,35.16,35.77,42400.0
2013-07-05 10:00:00,35.8,35.85,35.6,35.65,29800.0,35.8,35.85,35.6,35.65,29800.0
2013-07-05 10:30:00,35.65,35.69,35.57,35.68,43000.0,35.65,35.69,35.57,35.68,43000.0
2013-07-05 11:00:00,35.66,35.66,35.56,35.57,25000.0,35.66,35.66,35.56,35.57,25000.0
2013-07-05 11:30:00,35.57,35.79,35.52,35.76,20800.0,35.57,35.79,35.52,35.76,20800.0
2013-07-05 12:00:00,35.77,35.78,35.71,35.74,17000.0,35.77,35.78,35.71,35.74,17000.0
2013-07-05 12:30:00,35.75,35.84,35.75,35.84,5100.0,35.75,35.84,35.75,35.84,5100.0
2013-07-05 13:00:00,35.84,35.85,35.78,35.84,11000.0,35.84,35.85,35.78,35.84,11000.0
2013-07-05 13:30:00,35.85,35.93,35.85,35.92,23100.0,35.85,35.93,35.85,35.92,23100.0
2013-07-05 14:00:00,35.92,35.97,35.91,35.91,25500.0,35.92,35.97,35.91,35.91,25500.0
2013-07-05 14:30:00,35.92,35.92,35.86,35.87,26900.0,35.92,35.92,35.86,35.87,26900.0
2013-07-05 15:00:00,35.9,35.92,35.88,35.89,25400.0,35.9,35.92,35.88,35.89,25400.0
2013-07-05 15:30:00,35.9,36.14,35.9,36.11,115500.0,35.9,36.14,35.9,36.11,115500.0
2013-07-08 09:30:00,36.11,36.26,35.84,36.11,22900.0,36.11,36.26,35.84,36.11,22900.0
2013-07-08 10:00:00,36.11,36.15,35.94,35.98,31500.0,36.11,36.15,35.94,35.98,31500.0
2013-07-08 10:30:00,35.99,36.04,35.94,35.94,30200.0,35.99,36.04,35.94,35.94,30200.0
2013-07-08 11:00:00,35.97,36.01,35.93,35.96,21700.0,35.97,36.01,35.93,35.96,21700.0
2013-07-08 11:30:00,35.96,35.96,35.87,35.88,20900.0,35.96,35.96,35.87,35.88,20900.0
2013-07-08 12:00:00,35.88,35.9,35.83,35.85,19200.0,35.88,35.9,35.83,35.85,19200.0
2013-07-08 12:30:00,35.87,35.93,35.85,35.88,20300.0,35.87,35.93,35.85,35.88,20300.0
2013-07-08 13:00:00,35.88,35.91,35.85,35.9,17300.0,35.88,35.91,35.85,35.9,17300.0
2013-07-08 13:30:00,35.9,35.92,35.87,35.88,19800.0,35.9,35.92,35.87,35.88,19800.0
2013-07-08 14:00:00,35.89,35.89,35.86,35.88,15800.0,35.89,35.89,35.86,35.88,15800.0
2013-07-08 14:30:00,35.88,35.9,35.87,35.88,23100.0,35.88,35.9,35.87,35.88,23100.0
2013-07-08 15:00:00,35.9,35.92,35.86,35.87,26800.0,35.9,35.92,35.86,35.87,26800.0
2013-07-08 15:30:00,35.85,35.89,35.83,35.88,73400.0,35.85,35.89,35.83,35.88,73400.0
2013-07-09 09:30:00,35.9,36.07,35.87,36.0,76000.0,35.9,36.07,35.87,36.0,76000.0
2013-07-09 10:00:00,36.02,36.04,35.93,35.96,9600.0,36.02,36.04,35.93,35.96,9600.0
2013-07-09 10:30:00,35.94,36.09,35.92,36.06,14600.0,35.94,36.09,35.92,36.06,14600.0
2013-07-09 11:00:00,36.07,36.18,36.05,36.15,25000.0,36.07,36.18,36.05,36.15,25000.0
2013-07-09 11:30:00,36.17,36.18,36.13,36.16,14200.0,36.17,36.18,36.13,36.16,14200.0
2013-07-09 12:00:00,36.17,36.17,36.09,36.15,36700.0,36.17,36.17,36.09,36.15,36700.0
2013-07-09 12:30:00,36.14,36.27,36.14,36.16,44500.0,36.14,36.27,36.14,36.16,44500.0
2013-07-09 13:00:00,36.15,36.16,36.09,36.1,21200.0,36.15,36.16,36.09,36.1,21200.0
2013-07-09 13:30:00,36.1,36.13,36.06,36.13,27300.0,36.1,36.13,36.06,36.13,27300.0
2013-07-09 14:00:00,36.12,36.21,36.12,36.21,26400.0,36.12,36.21,36.12,36.21,26400.0
2013-07-09 14:30:00,36.21,36.21,36.13,36.15,25200.0,36.21,36.21,36.13,36.15,25200.0
2013-07-09 15:00:00,36.15,36.23,36.13,36.17,35700.0,36.15,36.23,36.13,36.17,35700.0
2013-07-09 15:30:00,36.17,36.24,36.15,36.24,67300.0,36.17,36.24,36.15,36.24,67300.0
2013-07-10 09:30:00,36.24,36.6,36.08,36.58,44100.0,36.24,36.6,36.08,36.58,44100.0
2013-07-10 10:00:00,36.58,36.59,36.52,36.57,32500.0,36.58,36.59,36.52,36.57,32500.0
2013-07-10 10:30:00,36.59,36.59,36.5,36.52,13500.0,36.59,36.59,36.5,36.52,13500.0
2013-07-10 11:00:00,36.52,36.54,36.48,36.5,13000.0,36.52,36.54,36.48,36.5,13000.0
2013-07-10 11:30:00,36.52,36.6,36.51,36.59,19100.0,36.52,36.6,36.51,36.59,19100.0
2013-07-10 12:00:00,36.6,36.62,36.58,36.59,12900.0,36.6,36.62,36.58,36.59,12900.0
2013-07-10 12:30:00,36.59,36.67,36.57,36.66,11500.0,36.59,36.67,36.57,36.66,11500.0
2013-07-10 13:00:00,36.66,36.67,36.63,36.67,12900.0,36.66,36.67,36.63,36.67,12900.0
2013-07-10 13:30:00,36.65,36.68,36.61,36.61,12500.0,36.65,36.68,36.61,36.61,12500.0
2013-07-10 14:00:00,36.62,36.74,36.57,36.64,34200.0,36.62,36.74,36.57,36.64,34200.0
2013-07-10 14:30:00,36.64,36.71,36.59,36.71,25300.0,36.64,36.71,36.59,36.71,25300.0
2013-07-10 15:00:00,36.71,36.84,36.67,36.84,52000.0,36.71,36.84,36.67,36.84,52000.0
2013-07-10 15:30:00,36.84,36.84,36.78,36.84,88700.0,36.84,36.84,36.78,36.84,88700.0
2013-07-11 09:30:00,37.02,37.14,36.94,37.09,65500.0,37.02,37.14,36.94,37.09,65500.0
2013-07-11 10:00:00,37.08,37.11,36.99,37.04,22500.0,37.08,37.11,36.99,37.04,22500.0
2013-07-11 10:30:00,37.03,37.04,36.92,36.99,15500.0,37.03,37.04,36.92,36.99,15500.0
2013-07-11 11:00:00,36.98,37.05,36.94,37.04,33000.0,36.98,37.05,36.94,37.04,33000.0
2013-07-11 11:30:00,37.05,37.07,37.02,37.02,31600.0,37.05,37.07,37.02,37.02,31600.0
2013-07-11 12:00:00,37.02,37.04,36.99,37.0,20100.0,37.02,37.04,36.99,37.0,20100.0
2013-07-11 12:30:00,37.0,37.06,36.99,37.04,26200.0,37.0,37.06,36.99,37.04,26200.0
2013-07-11 13:00:00,37.04,37.08,36.99,37.08,23700.0,37.04,37.08,36.99,37.08,23700.0
2013-07-11 13:30:00,37.08,37.1,37.05,37.1,20200.0,37.08,37.1,37.05,37.1,20200.0
2013-07-11 14:00:00,37.09,37.12,37.03,37.09,22100.0,37.09,37.12,37.03,37.09,22100.0
2013-07-11 14:30:00,37.11,37.12,37.08,37.1,27600.0,37.11,37.12,37.08,37.1,27600.0
2013-07-11 15:00:00,37.11,37.13,37.08,37.13,36100.0,37.11,37.13,37.08,37.13,36100.0
2013-07-11 15:30:00,37.12,37.21,37.11,37.21,265900.0,37.12,37.21,37.11,37.21,265900.0
2013-07-12 09:30:00,37.07,37.62,37.07,37.62,56900.0,37.07,37.62,37.07,37.62,56900.0
2013-07-12 10:00:00,37.6,37.61,37.45,37.5,32500.0,37.6,37.61,37.45,37.5,32500.0
2013-07-12 10:30:00,37.51,37.66,37.5,37.65,28700.0,37.51,37.66,37.5,37.65,28700.0
2013-07-12 11:00:00,37.65,37.65,37.59,37.6,11800.0,37.65,37.65,37.59,37.6,11800.0
2013-07-12 11:30:00,37.6,37.65,37.58,37.62,18500.0,37.6,37.65,37.58,37.62,18500.0
2013-07-12 12:00:00,37.61,37.65,37.58,37.6,24900.0,37.61,37.65,37.58,37.6,24900.0
2013-07-12 12:30:00,37.62,37.62,37.58,37.58,10400.0,37.62,37.62,37.58,37.58,10400.0
2013-07-12 13:00:00,37.6,37.6,37.54,37.54,11600.0,37.6,37.6,37.54,37.54,11600.0
2013-07-12 13:30:00,37.55,37.56,37.51,37.52,15200.0,37.55,37.56,37.51,37.52,15200.0
2013-07-12 14:00:00,37.51,37.55,37.49,37.55,20500.0,37.51,37.55,37.49,37.55,20500.0
2013-07-12 14:30:00,37.55,37.56,37.52,37.53,36100.0,37.55,37.56,37.52,37.53,36100.0
2013-07-12 15:00:00,37.53,37.55,37.47,37.54,57300.0,37.53,37.55,37.47,37.54,57300.0
2013-07-12 15:30:00,37.54,37.63,37.53,37.6,83200.0,37.54,37.63,37.53,37.6,83200.0
2013-07-15 09:30:00,37.12,37.48,37.07,37.48,104200.0,37.12,37.48,37.07,37.48,104200.0
2013-07-15 10:00:00,37.46,37.47,37.36,37.44,20900.0,37.46,37.47,37.36,37.44,20900.0
2013-07-15 10:30:00,37.46,37.59,37.44,37.59,27100.0,37.46,37.59,37.44,37.59,27100.0
2013-07-15 11:00:00,37.59,37.6,37.52,37.55,26300.0,37.59,37.6,37.52,37.55,26300.0
2013-07-15 11:30:00,37.56,37.65,37.56,37.64,36600.0,37.56,37.65,37.56,37.64,36600.0
2013-07-15 12:00:00,37.65,37.72,37.64,37.72,24000.0,37.65,37.72,37.64,37.72,24000.0
2013-07-15 12:30:00,37.72,37.76,37.68,37.71,21600.0,37.72,37.76,37.68,37.71,21600.0
2013-07-15 13:00:00,37.72,37.77,37.72,37.77,15100.0,37.72,37.77,37.72,37.77,15100.0
2013-07-15 13:30:00,37.77,37.78,37.68,37.69,25400.0,37.77,37.78,37.68,37.69,25400.0
2013-07-15 14:00:00,37.7,37.7,37.65,37.68,17400.0,37.7,37.7,37.65,37.68,17400.0
2013-07-15 14:30:00,37.69,37.71,37.63,37.63,38400.0,37.69,37.71,37.63,37.63,38400.0
2013-07-15 15:00:00,37.64,37.64,37.57,37.57,32400.0,37.64,37.64,37.57,37.57,32400.0
2013-07-15 15:30:00,37.58,37.63,37.57,37.6,59100.0,37.58,37.63,37.57,37.6,59100.0
2013-07-16 09:30:00,37.52,37.75,37.46,37.74,18900.0,37.52,37.75,37.46,37.74,18900.0
2013-07-16 10:00:00,37.76,37.8,37.68,37.71,23700.0,37.76,37.8,37.68,37.71,23700.0
2013-07-16 10:30:00,37.67,37.67,37.47,37.5,29900.0,37.67,37.67,37.47,37.5,29900.0
2013-07-16 11:00:00,37.5,37.55,37.48,37.53,12500.0,37.5,37.55,37.48,37.53,12500.0
2013-07-16 11:30:00,37.53,37.53,37.32,37.44,43500.0,37.53,37.53,37.32,37.44,43500.0
2013-07-16 12:00:00,37.44,37.54,37.43,37.52,14100.0,37.44,37.54,37.43,37.52,14100.0
2013-07-16 12:30:00,37.52,37.54,37.41,37.41,22400.0,37.52,37.54,37.41,37.41,22400.0
2013-07-16 13:00:00,37.42,37.49,37.42,37.47,21800.0,37.42,37.49,37.42,37.47,21800.0
2013-07-16 13:30:00,37.47,37.55,37.46,37.52,41500.0,37.47,37.55,37.46,37.52,41500.0
2013-07-16 14:00:00,37.52,37.55,37.45,37.47,15600.0,37.52,37.55,37.45,37.47,15600.0
2013-07-16 14:30:00,37.47,37.48,37.41,37.42,13600.0,37.47,37.48,37.41,37.42,13600.0
2013-07-16 15:00:00,37.4,37.41,37.34,37.41,20700.0,37.4,37.41,37.34,37.41,20700.0
2013-07-16 15:30:00,37.41,37.47,37.41,37.42,68300.0,37.41,37.47,37.41,37.42,68300.0
2013-07-17 09:30:00,37.56,37.59,37.28,37.33,25400.0,37.56,37.59,37.28,37.33,25400.0
2013-07-17 10:00:00,37.35,37.54,37.32,37.53,28500.0,37.35,37.54,37.32,37.53,28500.0
2013-07-17 10:30:00,37.51,37.59,37.46,37.54,12100.0,37.51,37.59,37.46,37.54,12100.0
2013-07-17 11:00:00,37.52,37.55,37.49,37.5,19300.0,37.52,37.55,37.49,37.5,19300.0
2013-07-17 11:30:00,37.49,37.57,37.49,37.54,7800.0,37.49,37.57,37.49,37.54,7800.0
2013-07-17 12:00:00,37.55,37.66,37.55,37.56,21300.0,37.55,37.66,37.55,37.56,21300.0
2013-07-17 12:30:00,37.58,37.63,37.56,37.58,17900.0,37.58,37.63,37.56,37.58,17900.0
2013-07-17 13:00:00,37.57,37.6,37.54,37.54,9900.0,37.57,37.6,37.54,37.54,9900.0
2013-07-17 13:30:00,37.56,37.59,37.54,37.54,10300.0,37.56,37.59,37.54,37.54,10300.0
2013-07-17 14:00:00,37.55,37.55,37.48,37.49,18700.0,37.55,37.55,37.48,37.49,18700.0
2013-07-17 14:30:00,37.5,37.5,37.38,37.46,22400.0,37.5,37.5,37.38,37.46,22400.0
2013-07-17 15:00:00,37.45,37.51,37.44,37.48,18300.0,37.45,37.51,37.44,37.48,18300.0
2013-07-17 15:30:00,37.48,37.55,37.44,37.55,47000.0,37.48,37.55,37.44,37.55,47000.0
2013-07-18 09:30:00,37.65,37.79,37.59,37.73,22300.0,37.65,37.79,37.59,37.73,22300.0
2013-07-18 10:00:00,37.73,37.89,37.72,37.87,21900.0,37.73,37.89,37.72,37.87,21900.0
2013-07-18 10:30:00,37.86,37.86,37.77,37.82,21900.0,37.86,37.86,37.77,37.82,21900.0
2013-07-18 11:00:00,37.82,37.83,37.76,37.77,13900.0,37.82,37.83,37.76,37.77,13900.0
2013-07-18 11:30:00,37.78,37.79,37.65,37.68,27800.0,37.78,37.79,37.65,37.68,27800.0
2013-07-18 12:00:00,37.68,37.76,37.64,37.7,29900.0,37.68,37.76,37.64,37.7,29900.0
2013-07-18 12:30:00,37.7,37.7,37.64,37.69,10900.0,37.7,37.7,37.64,37.69,10900.0
2013-07-18 13:00:00,37.69,37.72,37.56,37.59,40200.0,37.69,37.72,37.56,37.59,40200.0
2013-07-18 13:30:00,37.57,37.6,37.53,37.55,11900.0,37.57,37.6,37.53,37.55,11900.0
2013-07-18 14:00:00,37.54,37.57,37.48,37.55,12000.0,37.54,37.57,37.48,37.55,12000.0
2013-07-18 14:30:00,37.54,37.59,37.5,37.51,12400.0,37.54,37.59,37.5,37.51,12400.0
2013-07-18 15:00:00,37.51,37.55,37.5,37.54,16100.0,37.51,37.55,37.5,37.54,16100.0
2013-07-18 15:30:00,37.53,37.64,37.49,37.63,62300.0,37.53,37.64,37.49,37.63,62300.0
2013-07-19 09:30:00,37.38,37.54,37.38,37.44,19100.0,37.38,37.54,37.38,37.44,19100.0
2013-07-19 10:00:00,37.46,37.48,37.37,37.4,10200.0,37.46,37.48,37.37,37.4,10200.0
2013-07-19 10:30:00,37.39,37.45,37.34,37.38,24900.0,37.39,37.45,37.34,37.38,24900.0
2013-07-19 11:00:00,37.36,37.43,37.3,37.33,18000.0,37.36,37.43,37.3,37.33,18000.0
2013-07-19 11:30:00,37.32,37.32,37.17,37.19,37800.0,37.32,37.32,37.17,37.19,37800.0
2013-07-19 12:00:00,37.19,37.23,37.17,37.22,10500.0,37.19,37.23,37.17,37.22,10500.0
2013-07-19 12:30:00,37.23,37.28,37.21,37.26,29100.0,37.23,37.28,37.21,37.26,29100.0
2013-07-19 13:00:00,37.27,37.34,37.27,37.31,5700.0,37.27,37.34,37.27,37.31,5700.0
2013-07-19 13:30:00,37.32,37.44,37.32,37.43,7600.0,37.32,37.44,37.32,37.43,7600.0
2013-07-19 14:00:00,37.42,37.49,37.4,37.49,22200.0,37.42,37.49,37.4,37.49,22200.0
2013-07-19 14:30:00,37.49,37.51,37.41,37.41,15800.0,37.49,37.51,37.41,37.41,15800.0
2013-07-19 15:00:00,37.42,37.48,37.42,37.47,16100.0,37.42,37.48,37.42,37.47,16100.0
2013-07-19 15:30:00,37.46,37.5,37.44,37.48,48300.0,37.46,37.5,37.44,37.48,48300.0
2013-07-22 09:30:00,37.35,37.58,37.33,37.52,21500.0,37.35,37.58,37.33,37.52,21500.0
2013-07-22 10:00:00,37.49,37.58,37.47,37.47,8400.0,37.49,37.58,37.47,37.47,8400.0
2013-07-22 10:30:00,37.47,37.5,37.45,37.49,9400.0,37.47,37.5,37.45,37.49,9400.0
2013-07-22 11:00:00,37.52,37.59,37.49,37.58,11800.0,37.52,37.59,37.49,37.58,11800.0
2013-07-22 11:30:00,37.59,37.65,37.52,37.53,9300.0,37.59,37.65,37.52,37.53,9300.0
2013-07-22 12:00:00,37.51,37.53,37.5,37.53,11000.0,37.51,37.53,37.5,37.53,11000.0
2013-07-22 12:30:00,37.55,37.55,37.52,37.53,10200.0,37.55,37.55,37.52,37.53,10200.0
2013-07-22 13:00:00,37.52,37.53,37.45,37.45,12700.0,37.52,37.53,37.45,37.45,12700.0
2013-07-22 13:30:00,37.45,37.49,37.42,37.47,13100.0,37.45,37.49,37.42,37.47,13100.0
2013-07-22 14:00:00,37.49,37.54,37.48,37.51,12700.0,37.49,37.54,37.48,37.51,12700.0
2013-07-22 14:30:00,37.51,37.55,37.5,37.52,18700.0,37.51,37.55,37.5,37.52,18700.0
2013-07-22 15:00:00,37.52,37.52,37.48,37.52,16500.0,37.52,37.52,37.48,37.52,16500.0
2013-07-22 15:30:00,37.52,37.52,37.44,37.47,41700.0,37.52,37.52,37.44,37.47,41700.0
2013-07-23 09:30:00,37.55,37.55,37.32,37.38,16700.0,37.55,37.55,37.32,37.38,16700.0
2013-07-23 10:00:00,37.39,37.39,37.22,37.24,20300.0,37.39,37.39,37.22,37.24,20300.0
2013-07-23 10:30:00,37.26,37.33,37.25,37.32,15300.0,37.26,37.33,37.25,37.32,15300.0
2013-07-23 11:00:00,37.32,37.47,37.32,37.47,11500.0,37.32,37.47,37.32,37.47,11500.0
2013-07-23 11:30:00,37.47,37.51,37.46,37.51,13400.0,37.47,37.51,37.46,37.51,13400.0
2013-07-23 12:00:00,37.5,37.51,37.4,37.41,18500.0,37.5,37.51,37.4,37.41,18500.0
2013-07-23 12:30:00,37.42,37.49,37.41,37.48,8400.0,37.42,37.49,37.41,37.48,8400.0
2013-07-23 13:00:00,37.49,37.57,37.49,37.57,9100.0,37.49,37.57,37.49,37.57,9100.0
2013-07-23 13:30:00,37.57,37.6,37.51,37.53,10900.0,37.57,37.6,37.51,37.53,10900.0
2013-07-23 14:00:00,37.54,37.58,37.51,37.51,15900.0,37.54,37.58,37.51,37.51,15900.0
2013-07-23 14:30:00,37.51,37.56,37.51,37.56,15100.0,37.51,37.56,37.51,37.56,15100.0
2013-07-23 15:00:00,37.56,37.56,37.46,37.46,17500.0,37.56,37.56,37.46,37.46,17500.0
2013-07-23 15:30:00,37.47,37.48,37.32,37.34,68500.0,37.47,37.48,37.32,37.34,68500.0
2013-07-24 09:30:00,37.51,37.58,37.35,37.44,8400.0,37.51,37.58,37.35,37.44,8400.0
2013-07-24 10:00:00,37.43,37.46,37.31,37.45,23700.0,37.43,37.46,37.31,37.45,23700.0
2013-07-24 10:30:00,37.43,37.52,37.43,37.49,6500.0,37.43,37.52,37.43,37.49,6500.0
2013-07-24 11:00:00,37.49,37.5,37.41,37.48,6800.0,37.49,37.5,37.41,37.48,6800.0
2013-07-24 11:30:00,37.48,37.51,37.46,37.46,8900.0,37.48,37.51,37.46,37.46,8900.0
2013-07-24 12:00:00,37.44,37.44,37.23,37.24,12900.0,37.44,37.44,37.23,37.24,12900.0
2013-07-24 12:30:00,37.26,37.27,37.23,37.24,16500.0,37.26,37.27,37.23,37.24,16500.0
2013-07-24 13:00:00,37.25,37.26,37.18,37.18,16300.0,37.25,37.26,37.18,37.18,16300.0
2013-07-24 13:30:00,37.18,37.21,37.16,37.19,13500.0,37.18,37.21,37.16,37.19,13500.0
2013-07-24 14:00:00,37.2,37.32,37.2,37.22,16500.0,37.2,37.32,37.2,37.22,16500.0
2013-07-24 14:30:00,37.23,37.26,37.18,37.25,17900.0,37.23,37.26,37.18,37.25,17900.0
2013-07-24 15:00:00,37.26,37.27,37.2,37.24,13700.0,37.26,37.27,37.2,37.24,13700.0
2013-07-24 15:30:00,37.24,37.27,37.19,37.24,39000.0,37.24,37.27,37.19,37.24,39000.0
2013-07-25 09:30:00,37.13,37.26,37.07,37.12,32400.0,37.13,37.26,37.07,37.12,32400.0
2013-07-25 10:00:00,37.14,37.17,36.95,36.96,36400.0,37.14,37.17,36.95,36.96,36400.0
2013-07-25 10:30:00,36.96,37.04,36.84,36.94,38600.0,36.96,37.04,36.84,36.94,38600.0
2013-07-25 11:00:00,36.94,36.95,36.85,36.86,26600.0,36.94,36.95,36.85,36.86,26600.0
2013-07-25 11:30:00,36.85,36.98,36.84,36.97,21100.0,36.85,36.98,36.84,36.97,21100.0
2013-07-25 12:00:00,36.98,37.04,36.97,37.02,23900.0,36.98,37.04,36.97,37.02,23900.0
2013-07-25 12:30:00,37.01,37.02,36.95,36.95,27600.0,37.01,37.02,36.95,36.95,27600.0
2013-07-25 13:00:00,36.95,36.96,36.81,36.89,33900.0,36.95,36.96,36.81,36.89,33900.0
2013-07-25 13:30:00,36.88,36.89,36.83,36.86,34300.0,36.88,36.89,36.83,36.86,34300.0
2013-07-25 14:00:00,36.86,36.92,36.81,36.82,27000.0,36.86,36.92,36.81,36.82,27000.0
2013-07-25 14:30:00,36.83,36.83,36.78,36.79,39900.0,36.83,36.83,36.78,36.79,39900.0
2013-07-25 15:00:00,36.79,36.8,36.75,36.79,56800.0,36.79,36.8,36.75,36.79,56800.0
2013-07-25 15:30:00,36.79,36.82,36.76,36.79,96900.0,36.79,36.82,36.76,36.79,96900.0
2013-07-26 09:30:00,36.65,36.72,36.53,36.66,16000.0,36.65,36.72,36.53,36.66,16000.0
2013-07-26 10:00:00,36.66,36.68,36.58,36.61,30300.0,36.66,36.68,36.58,36.61,30300.0
2013-07-26 10:30:00,36.58,36.58,36.38,36.43,14800.0,36.58,36.58,36.38,36.43,14800.0
2013-07-26 11:00:00,36.43,36.43,36.38,36.42,16800.0,36.43,36.43,36.38,36.42,16800.0
2013-07-26 11:30:00,36.43,36.43,36.39,36.4,8300.0,36.43,36.43,36.39,36.4,8300.0
2013-07-26 12:00:00,36.4,36.4,36.35,36.39,15900.0,36.4,36.4,36.35,36.39,15900.0
2013-07-26 12:30:00,36.39,36.42,36.39,36.4,9400.0,36.39,36.42,36.39,36.4,9400.0
2013-07-26 13:00:00,36.38,36.39,36.34,36.36,32600.0,36.38,36.39,36.34,36.36,32600.0
2013-07-26 13:30:00,36.36,36.36,36.27,36.32,26200.0,36.36,36.36,36.27,36.32,26200.0
2013-07-26 14:00:00,36.32,36.39,36.25,36.25,19700.0,36.32,36.39,36.25,36.25,19700.0
2013-07-26 14:30:00,36.25,36.36,36.25,36.33,23100.0,36.25,36.36,36.25,36.33,23100.0
2013-07-26 15:00:00,36.33,36.35,36.28,36.35,32000.0,36.33,36.35,36.28,36.35,32000.0
2013-07-26 15:30:00,36.36,36.36,36.27,36.31,81300.0,36.36,36.36,36.27,36.31,81300.0
2013-07-29 09:30:00,36.32,36.42,36.17,36.35,20800.0,36.32,36.42,36.17,36.35,20800.0
2013-07-29 10:00:00,36.35,36.36,36.22,36.3,18700.0,36.35,36.36,36.22,36.3,18700.0
2013-07-29 10:30:00,36.3,36.51,36.27,36.51,19800.0,36.3,36.51,36.27,36.51,19800.0
2013-07-29 11:00:00,36.51,36.51,36.24,36.25,17700.0,36.51,36.51,36.24,36.25,17700.0
2013-07-29 11:30:00,36.25,36.4,36.24,36.4,9500.0,36.25,36.4,36.24,36.4,9500.0
2013-07-29 12:00:00,36.4,36.45,36.38,36.41,19300.0,36.4,36.45,36.38,36.41,19300.0
2013-07-29 12:30:00,36.41,36.47,36.41,36.41,16100.0,36.41,36.47,36.41,36.41,16100.0
2013-07-29 13:00:00,36.41,36.42,36.37,36.4,9700.0,36.41,36.42,36.37,36.4,9700.0
2013-07-29 13:30:00,36.4,36.4,36.36,36.38,9800.0,36.4,36.4,36.36,36.38,9800.0
2013-07-29 14:00:00,36.37,36.45,36.37,36.44,14300.0,36.37,36.45,36.37,36.44,14300.0
2013-07-29 14:30:00,36.44,36.47,36.38,36.38,13700.0,36.44,36.47,36.38,36.38,13700.0
2013-07-29 15:00:00,36.39,36.42,36.35,36.39,17500.0,36.39,36.42,36.35,36.39,17500.0
2013-07-29 15:30:00,36.39,36.43,36.38,36.43,50800.0,36.39,36.43,36.38,36.43,50800.0
2013-07-30 09:30:00,36.9,36.9,36.54,36.57,182000.0,36.9,36.9,36.54,36.57,182000.0
2013-07-30 10:00:00,36.56,36.69,36.56,36.69,17900.0,36.56,36.69,36.56,36.69,17900.0
2013-07-30 10:30:00,36.69,36.7,36.62,36.63,45800.0,36.69,36.7,36.62,36.63,45800.0
2013-07-30 11:00:00,36.64,36.86,36.64,36.84,30900.0,36.64,36.86,36.64,36.84,30900.0
2013-07-30 11:30:00,36.86,36.99,36.84,36.94,33800.0,36.86,36.99,36.84,36.94,33800.0
2013-07-30 12:00:00,36.94,36.96,36.88,36.93,22800.0,36.94,36.96,36.88,36.93,22800.0
2013-07-30 12:30:00,36.93,37.0,36.93,36.97,39400.0,36.93,37.0,36.93,36.97,39400.0
2013-07-30 13:00:00,36.98,37.03,36.89,36.89,60000.0,36.98,37.03,36.89,36.89,60000.0
2013-07-30 13:30:00,36.88,36.88,36.76,36.77,34400.0,36.88,36.88,36.76,36.77,34400.0
2013-07-30 14:00:00,36.77,36.81,36.71,36.81,44500.0,36.77,36.81,36.71,36.81,44500.0
2013-07-30 14:30:00,36.81,36.89,36.8,36.81,28000.0,36.81,36.89,36.8,36.81,28000.0
2013-07-30 15:00:00,36.8,36.89,36.77,36.88,29900.0,36.8,36.89,36.77,36.88,29900.0
2013-07-30 15:30:00,36.88,36.91,36.79,36.79,88000.0,36.88,36.91,36.79,36.79,88000.0
2013-07-31 09:30:00,36.82,36.99,36.81,36.86,39500.0,36.82,36.99,36.81,36.86,39500.0
2013-07-31 10:00:00,36.85,36.88,36.75,36.83,20600.0,36.85,36.88,36.75,36.83,20600.0
2013-07-31 10:30:00,36.84,36.92,36.78,36.91,55400.0,36.84,36.92,36.78,36.91,55400.0
2013-07-31 11:00:00,36.92,36.93,36.82,36.85,41700.0,36.92,36.93,36.82,36.85,41700.0
2013-07-31 11:30:00,36.85,36.87,36.83,36.85,26000.0,36.85,36.87,36.83,36.85,26000.0
2013-07-31 12:00:00,36.85,36.97,36.85,36.94,21700.0,36.85,36.97,36.85,36.94,21700.0
2013-07-31 12:30:00,36.94,36.96,36.93,36.95,10400.0,36.94,36.96,36.93,36.95,10400.0
2013-07-31 13:00:00,36.96,37.01,36.85,37.01,75200.0,36.96,37.01,36.85,37.01,75200.0
2013-07-31 13:30:00,37.01,37.17,37.01,37.15,39700.0,37.01,37.17,37.01,37.15,39700.0
2013-07-31 14:00:00,37.16,37.16,37.02,37.13,47800.0,37.16,37.16,37.02,37.13,47800.0
2013-07-31 14:30:00,37.14,37.37,37.14,37.37,93500.0,37.14,37.37,37.14,37.37,93500.0
2013-07-31 15:00:00,37.36,37.37,37.3,37.36,32300.0,37.36,37.37,37.3,37.36,32300.0
2013-07-31 15:30:00,37.37,37.37,37.04,37.04,177000.0,37.37,37.37,37.04,37.04,177000.0
2013-08-01 09:30:00,37.39,38.0,37.37,37.85,87500.0,37.39,38.0,37.37,37.85,87500.0
2013-08-01 10:00:00,37.82,38.0,37.77,38.0,66300.0,37.82,38.0,37.77,38.0,66300.0
2013-08-01 10:30:00,37.96,38.04,37.92,38.01,62500.0,37.96,38.04,37.92,38.01,62500.0
2013-08-01 11:00:00,38.03,38.1,38.01,38.05,45400.0,38.03,38.1,38.01,38.05,45400.0
2013-08-01 11:30:00,38.05,38.06,38.02,38.05,59500.0,38.05,38.06,38.02,38.05,59500.0
2013-08-01 12:00:00,38.04,38.05,37.97,37.99,39300.0,38.04,38.05,37.97,37.99,39300.0
2013-08-01 12:30:00,37.98,38.01,37.92,38.01,32800.0,37.98,38.01,37.92,38.01,32800.0
2013-08-01 13:00:00,38.01,38.03,37.92,37.97,26200.0,38.01,38.03,37.92,37.97,26200.0
2013-08-01 13:30:00,37.97,37.97,37.86,37.86,51800.0,37.97,37.97,37.86,37.86,51800.0
2013-08-01 14:00:00,37.87,37.91,37.83,37.89,49000.0,37.87,37.91,37.83,37.89,49000.0
2013-08-01 14:30:00,37.88,38.0,37.87,38.0,61000.0,37.88,38.0,37.87,38.0,61000.0
2013-08-01 15:00:00,38.0,38.07,37.94,37.97,97300.0,38.0,38.07,37.94,37.97,97300.0
2013-08-01 15:30:00,37.97,38.07,37.94,38.02,152700.0,37.97,38.07,37.94,38.02,152700.0
2013-08-02 09:30:00,37.79,37.98,37.67,37.73,27600.0,37.79,37.98,37.67,37.73,27600.0
2013-08-02 10:00:00,37.73,37.77,37.66,37.76,29100.0,37.73,37.77,37.66,37.76,29100.0
2013-08-02 10:30:00,37.78,37.78,37.57,37.57,14900.0,37.78,37.78,37.57,37.57,14900.0
2013-08-02 11:00:00,37.58,37.68,37.58,37.68,14200.0,37.58,37.68,37.58,37.68,14200.0
2013-08-02 11:30:00,37.68,37.72,37.63,37.67,8600.0,37.68,37.72,37.63,37.67,8600.0
2013-08-02 12:00:00,37.67,37.73,37.67,37.67,8900.0,37.67,37.73,37.67,37.67,8900.0
2013-08-02 12:30:00,37.68,37.71,37.66,37.67,8600.0,37.68,37.71,37.66,37.67,8600.0
2013-08-02 13:00:00,37.66,37.73,37.66,37.71,10100.0,37.66,37.73,37.66,37.71,10100.0
2013-08-02 13:30:00,37.71,37.72,37.66,37.66,10100.0,37.71,37.72,37.66,37.66,10100.0
2013-08-02 14:00:00,37.66,37.76,37.66,37.74,16400.0,37.66,37.76,37.66,37.74,16400.0
2013-08-02 14:30:00,37.74,37.75,37.7,37.71,25300.0,37.74,37.75,37.7,37.71,25300.0
2013-08-02 15:00:00,37.71,37.75,37.67,37.67,28300.0,37.71,37.75,37.67,37.67,28300.0
2013-08-02 15:30:00,37.67,37.72,37.63,37.7,142800.0,37.67,37.72,37.63,37.7,142800.0
2013-08-05 09:30:00,37.57,37.79,37.57,37.7,25600.0,37.57,37.79,37.57,37.7,25600.0
2013-08-05 10:00:00,37.7,37.72,37.59,37.62,13000.0,37.7,37.72,37.59,37.62,13000.0
2013-08-05 10:30:00,37.62,37.76,37.62,37.65,17700.0,37.62,37.76,37.62,37.65,17700.0
2013-08-05 11:00:00,37.65,37.7,37.63,37.7,9300.0,37.65,37.7,37.63,37.7,9300.0
2013-08-05 11:30:00,37.7,37.7,37.64,37.64,7700.0,37.7,37.7,37.64,37.64,7700.0
2013-08-05 12:00:00,37.65,37.72,37.65,37.66,12600.0,37.65,37.72,37.65,37.66,12600.0
2013-08-05 12:30:00,37.64,37.65,37.59,37.62,8000.0,37.64,37.65,37.59,37.62,8000.0
2013-08-05 13:00:00,37.6,37.64,37.56,37.64,5200.0,37.6,37.64,37.56,37.64,5200.0
2013-08-05 13:30:00,37.64,37.7,37.63,37.69,8100.0,37.64,37.7,37.63,37.69,8100.0
2013-08-05 14:00:00,37.68,37.69,37.63,37.67,10600.0,37.68,37.69,37.63,37.67,10600.0
2013-08-05 14:30:00,37.68,37.69,37.66,37.69,6300.0,37.68,37.69,37.66,37.69,6300.0
2013-08-05 15:00:00,37.69,37.69,37.65,37.69,14300.0,37.69,37.69,37.65,37.69,14300.0
2013-08-05 15:30:00,37.69,37.69,37.64,37.68,55500.0,37.69,37.69,37.64,37.68,55500.0
2013-08-06 09:30:00,37.5,37.55,37.26,37.29,31200.0,37.5,37.55,37.26,37.29,31200.0
2013-08-06 10:00:00,37.31,37.52,37.31,37.49,28600.0,37.31,37.52,37.31,37.49,28600.0
2013-08-06 10:30:00,37.48,37.48,37.31,37.31,76200.0,37.48,37.48,37.31,37.31,76200.0
2013-08-06 11:00:00,37.3,37.44,37.29,37.44,45600.0,37.3,37.44,37.29,37.44,45600.0
2013-08-06 11:30:00,37.44,37.44,37.33,37.38,28900.0,37.44,37.44,37.33,37.38,28900.0
2013-08-06 12:00:00,37.38,37.41,37.36,37.37,29100.0,37.38,37.41,37.36,37.37,29100.0
2013-08-06 12:30:00,37.37,37.38,37.34,37.38,9800.0,37.37,37.38,37.34,37.38,9800.0
2013-08-06 13:00:00,37.38,37.38,37.33,37.34,8200.0,37.38,37.38,37.33,37.34,8200.0
2013-08-06 13:30:00,37.34,37.34,37.25,37.26,12000.0,37.34,37.34,37.25,37.26,12000.0
2013-08-06 14:00:00,37.26,37.3,37.23,37.26,19900.0,37.26,37.3,37.23,37.26,19900.0
2013-08-06 14:30:00,37.26,37.28,37.19,37.24,23900.0,37.26,37.28,37.19,37.24,23900.0
2013-08-06 15:00:00,37.25,37.33,37.23,37.28,19700.0,37.25,37.33,37.23,37.28,19700.0
2013-08-06 15:30:00,37.28,37.37,37.27,37.3,61600.0,37.28,37.37,37.27,37.3,61600.0
2013-08-07 09:30:00,37.19,37.33,37.01,37.02,48100.0,37.19,37.33,37.01,37.02,48100.0
2013-08-07 10:00:00,37.02,37.05,36.88,37.01,33900.0,37.02,37.05,36.88,37.01,33900.0
2013-08-07 10:30:00,37.01,37.25,37.0,37.23,17400.0,37.01,37.25,37.0,37.23,17400.0
2013-08-07 11:00:00,37.21,37.26,37.21,37.22,19300.0,37.21,37.26,37.21,37.22,19300.0
2013-08-07 11:30:00,37.21,37.29,37.2,37.27,16700.0,37.21,37.29,37.2,37.27,16700.0
2013-08-07 12:00:00,37.27,37.28,37.21,37.28,13600.0,37.27,37.28,37.21,37.28,13600.0
2013-08-07 12:30:00,37.28,37.34,37.27,37.27,12800.0,37.28,37.34,37.27,37.27,12800.0
2013-08-07 13:00:00,37.27,37.34,37.26,37.34,16400.0,37.27,37.34,37.26,37.34,16400.0
2013-08-07 13:30:00,37.35,37.35,37.26,37.3,15500.0,37.35,37.35,37.26,37.3,15500.0
2013-08-07 14:00:00,37.3,37.31,37.25,37.28,19000.0,37.3,37.31,37.25,37.28,19000.0
2013-08-07 14:30:00,37.29,37.35,37.25,37.34,17000.0,37.29,37.35,37.25,37.34,17000.0
2013-08-07 15:00:00,37.35,37.37,37.31,37.32,17300.0,37.35,37.37,37.31,37.32,17300.0
2013-08-07 15:30:00,37.32,37.34,37.27,37.28,59300.0,37.32,37.34,37.27,37.28,59300.0
2013-08-08 09:30:00,37.41,37.43,37.31,37.34,15400.0,37.41,37.43,37.31,37.34,15400.0
2013-08-08 10:00:00,37.35,37.37,37.24,37.3,16800.0,37.35,37.37,37.24,37.3,16800.0
2013-08-08 10:30:00,37.29,37.29,37.13,37.17,20500.0,37.29,37.29,37.13,37.17,20500.0
2013-08-08 11:00:00,37.17,37.22,37.16,37.18,30300.0,37.17,37.22,37.16,37.18,30300.0
2013-08-08 11:30:00,37.18,37.2,37.12,37.2,16800.0,37.18,37.2,37.12,37.2,16800.0
2013-08-08 12:00:00,37.2,37.21,37.18,37.19,22700.0,37.2,37.21,37.18,37.19,22700.0
2013-08-08 12:30:00,37.2,37.21,37.19,37.19,16200.0,37.2,37.21,37.19,37.19,16200.0
2013-08-08 13:00:00,37.19,37.23,37.15,37.22,27300.0,37.19,37.23,37.15,37.22,27300.0
2013-08-08 13:30:00,37.22,37.27,37.19,37.27,35000.0,37.22,37.27,37.19,37.27,35000.0
2013-08-08 14:00:00,37.27,37.31,37.24,37.3,22800.0,37.27,37.31,37.24,37.3,22800.0
2013-08-08 14:30:00,37.31,37.36,37.3,37.33,30600.0,37.31,37.36,37.3,37.33,30600.0
2013-08-08 15:00:00,37.33,37.35,37.29,37.31,20000.0,37.33,37.35,37.29,37.31,20000.0
2013-08-08 15:30:00,37.32,37.38,37.22,37.23,100000.0,37.32,37.38,37.22,37.23,100000.0
2013-08-09 09:30:00,37.74,37.74,37.15,37.24,60700.0,37.74,37.74,37.15,37.24,60700.0
2013-08-09 10:00:00,37.24,37.26,37.14,37.21,17100.0,37.24,37.26,37.14,37.21,17100.0
2013-08-09 10:30:00,37.21,37.26,37.18,37.2,27000.0,37.21,37.26,37.18,37.2,27000.0
2013-08-09 11:00:00,37.18,37.2,37.04,37.04,35300.0,37.18,37.2,37.04,37.04,35300.0
2013-08-09 11:30:00,37.03,37.21,36.99,37.21,34200.0,37.03,37.21,36.99,37.21,34200.0
2013-08-09 12:00:00,37.2,37.23,37.14,37.22,16300.0,37.2,37.23,37.14,37.22,16300.0
2013-08-09 12:30:00,37.22,37.24,37.15,37.15,17100.0,37.22,37.24,37.15,37.15,17100.0
2013-08-09 13:00:00,37.15,37.22,37.11,37.2,10900.0,37.15,37.22,37.11,37.2,10900.0
2013-08-09 13:30:00,37.21,37.4,37.21,37.39,33400.0,37.21,37.4,37.21,37.39,33400.0
2013-08-09 14:00:00,37.39,37.41,37.35,37.36,21000.0,37.39,37.41,37.35,37.36,21000.0
2013-08-09 14:30:00,37.35,37.42,37.34,37.38,21000.0,37.35,37.42,37.34,37.38,21000.0
2013-08-09 15:00:00,37.37,37.38,37.3,37.32,53000.0,37.37,37.38,37.3,37.32,53000.0
2013-08-09 15:30:00,37.32,37.35,37.23,37.26,186400.0,37.32,37.35,37.23,37.26,186400.0
2013-08-12 09:30:00,37.11,37.43,37.11,37.43,7600.0,37.11,37.43,37.11,37.43,7600.0
2013-08-12 10:00:00,37.46,37.49,37.2,37.26,73800.0,37.46,37.49,37.2,37.26,73800.0
2013-08-12 10:30:00,37.26,37.43,37.25,37.32,55600.0,37.26,37.43,37.25,37.32,55600.0
2013-08-12 11:00:00,37.31,37.44,37.29,37.38,47700.0,37.31,37.44,37.29,37.38,47700.0
2013-08-12 11:30:00,37.39,37.41,37.29,37.36,28100.0,37.39,37.41,37.29,37.36,28100.0
2013-08-12 12:00:00,37.35,37.37,37.29,37.29,37300.0,37.35,37.37,37.29,37.29,37300.0
2013-08-12 12:30:00,37.28,37.36,37.25,37.32,25800.0,37.28,37.36,37.25,37.32,25800.0
2013-08-12 13:00:00,37.32,37.34,37.29,37.31,17000.0,37.32,37.34,37.29,37.31,17000.0
2013-08-12 13:30:00,37.33,37.39,37.3,37.36,21300.0,37.33,37.39,37.3,37.36,21300.0
2013-08-12 14:00:00,37.36,37.36,37.28,37.29,31100.0,37.36,37.36,37.28,37.29,31100.0
2013-08-12 14:30:00,37.29,37.32,37.29,37.31,24600.0,37.29,37.32,37.29,37.31,24600.0
2013-08-12 15:00:00,37.32,37.34,37.29,37.31,48900.0,37.32,37.34,37.29,37.31,48900.0
2013-08-12 15:30:00,37.32,37.38,37.24,37.25,103300.0,37.32,37.38,37.24,37.25,103300.0
2013-08-13 09:30:00,37.38,37.49,37.33,37.46,164100.0,37.38,37.49,37.33,37.46,164100.0
2013-08-13 10:00:00,37.48,37.6,37.37,37.57,33300.0,37.48,37.6,37.37,37.57,33300.0
2013-08-13 10:30:00,37.55,37.66,37.49,37.52,11600.0,37.55,37.66,37.49,37.52,11600.0
2013-08-13 11:00:00,37.54,37.69,37.54,37.67,8300.0,37.54,37.69,37.54,37.67,8300.0
2013-08-13 11:30:00,37.7,37.77,37.69,37.76,10900.0,37.7,37.77,37.69,37.76,10900.0
2013-08-13 12:00:00,37.74,37.77,37.7,37.77,14600.0,37.74,37.77,37.7,37.77,14600.0
2013-08-13 12:30:00,37.77,37.86,37.76,37.82,23800.0,37.77,37.86,37.76,37.82,23800.0
2013-08-13 13:00:00,37.82,37.88,37.81,37.85,19500.0,37.82,37.88,37.81,37.85,19500.0
2013-08-13 13:30:00,37.85,37.87,37.8,37.82,33800.0,37.85,37.87,37.8,37.82,33800.0
2013-08-13 14:00:00,37.83,37.91,37.83,37.89,19800.0,37.83,37.91,37.83,37.89,19800.0
2013-08-13 14:30:00,37.89,37.9,37.81,37.87,29700.0,37.89,37.9,37.81,37.87,29700.0
2013-08-13 15:00:00,37.87,37.89,37.84,37.87,30200.0,37.87,37.89,37.84,37.87,30200.0
2013-08-13 15:30:00,37.88,37.88,37.79,37.82,70700.0,37.88,37.88,37.79,37.82,70700.0
2013-08-14 09:30:00,37.75,37.83,37.67,37.76,203600.0,37.75,37.83,37.67,37.76,203600.0
2013-08-14 10:00:00,37.78,37.8,37.63,37.67,8800.0,37.78,37.8,37.63,37.67,8800.0
2013-08-14 10:30:00,37.67,37.67,37.46,37.54,11400.0,37.67,37.67,37.46,37.54,11400.0
2013-08-14 11:00:00,37.52,37.68,37.51,37.66,22600.0,37.52,37.68,37.51,37.66,22600.0
2013-08-14 11:30:00,37.66,37.72,37.66,37.69,8200.0,37.66,37.72,37.66,37.69,8200.0
2013-08-14 12:00:00,37.7,37.79,37.67,37.7,40300.0,37.7,37.79,37.67,37.7,40300.0
2013-08-14 12:30:00,37.72,37.74,37.7,37.71,40300.0,37.72,37.74,37.7,37.71,40300.0
2013-08-14 13:00:00,37.71,37.77,37.71,37.73,9400.0,37.71,37.77,37.71,37.73,9400.0
2013-08-14 13:30:00,37.72,37.75,37.69,37.74,9800.0,37.72,37.75,37.69,37.74,9800.0
2013-08-14 14:00:00,37.72,37.78,37.72,37.77,18800.0,37.72,37.78,37.72,37.77,18800.0
2013-08-14 14:30:00,37.76,37.78,37.73,37.76,13900.0,37.76,37.78,37.73,37.76,13900.0
2013-08-14 15:00:00,37.76,37.84,37.74,37.8,25700.0,37.76,37.84,37.74,37.8,25700.0
2013-08-14 15:30:00,37.8,37.8,37.69,37.7,57200.0,37.8,37.8,37.69,37.7,57200.0
2013-08-15 09:30:00,37.39,37.57,37.16,37.19,12200.0,37.39,37.57,37.16,37.19,12200.0
2013-08-15 10:00:00,37.24,37.27,37.11,37.24,9700.0,37.24,37.27,37.11,37.24,9700.0
2013-08-15 10:30:00,37.22,37.23,37.09,37.12,8500.0,37.22,37.23,37.09,37.12,8500.0
2013-08-15 11:00:00,37.17,37.2,37.07,37.11,15700.0,37.17,37.2,37.07,37.11,15700.0
2013-08-15 11:30:00,37.12,37.15,36.99,37.0,96000.0,37.12,37.15,36.99,37.0,96000.0
2013-08-15 12:00:00,36.99,37.05,36.96,37.05,47800.0,36.99,37.05,36.96,37.05,47800.0
2013-08-15 12:30:00,37.05,37.12,37.01,37.04,25300.0,37.05,37.12,37.01,37.04,25300.0
2013-08-15 13:00:00,37.04,37.07,36.93,36.96,8800.0,37.04,37.07,36.93,36.96,8800.0
2013-08-15 13:30:00,36.98,37.01,36.92,36.96,8300.0,36.98,37.01,36.92,36.96,8300.0
2013-08-15 14:00:00,36.97,37.0,36.85,36.99,10400.0,36.97,37.0,36.85,36.99,10400.0
2013-08-15 14:30:00,37.0,37.02,36.97,36.98,11700.0,37.0,37.02,36.97,36.98,11700.0
2013-08-15 15:00:00,36.97,36.97,36.9,36.91,18900.0,36.97,36.97,36.9,36.91,18900.0
2013-08-15 15:30:00,36.9,36.95,36.87,36.92,70400.0,36.9,36.95,36.87,36.92,70400.0
2013-08-16 09:30:00,37.16,37.16,36.63,37.0,12500.0,37.16,37.16,36.63,37.0,12500.0
2013-08-16 10:00:00,36.99,37.13,36.95,37.03,84800.0,36.99,37.13,36.95,37.03,84800.0
2013-08-16 10:30:00,37.05,37.27,37.02,37.25,70800.0,37.05,37.27,37.02,37.25,70800.0
2013-08-16 11:00:00,37.24,37.24,37.11,37.14,9200.0,37.24,37.24,37.11,37.14,9200.0
2013-08-16 11:30:00,37.14,37.17,37.1,37.1,7300.0,37.14,37.17,37.1,37.1,7300.0
2013-08-16 12:00:00,37.11,37.12,37.09,37.1,8600.0,37.11,37.12,37.09,37.1,8600.0
2013-08-16 12:30:00,37.11,37.11,37.06,37.08,11600.0,37.11,37.11,37.06,37.08,11600.0
2013-08-16 13:00:00,37.09,37.09,36.98,37.06,5500.0,37.09,37.09,36.98,37.06,5500.0
2013-08-16 13:30:00,37.06,37.09,36.99,37.07,20000.0,37.06,37.09,36.99,37.07,20000.0
2013-08-16 14:00:00,37.07,37.07,36.95,36.98,15200.0,37.07,37.07,36.95,36.98,15200.0
2013-08-16 14:30:00,36.99,37.02,36.95,37.01,12000.0,36.99,37.02,36.95,37.01,12000.0
2013-08-16 15:00:00,37.0,37.02,37.0,37.01,7200.0,37.0,37.02,37.0,37.01,7200.0
2013-08-16 15:30:00,37.01,37.02,36.94,36.96,56000.0,37.01,37.02,36.94,36.96,56000.0
2013-08-19 09:30:00,36.88,36.96,36.82,36.96,11700.0,36.88,36.96,36.82,36.96,11700.0
2013-08-19 10:00:00,36.96,37.05,36.94,36.96,20200.0,36.96,37.05,36.94,36.96,20200.0
2013-08-19 10:30:00,36.93,37.05,36.91,36.95,7200.0,36.93,37.05,36.91,36.95,7200.0
2013-08-19 11:00:00,36.94,37.1,36.93,37.08,25500.0,36.94,37.1,36.93,37.08,25500.0
2013-08-19 11:30:00,37.08,37.12,36.97,36.98,8100.0,37.08,37.12,36.97,36.98,8100.0
2013-08-19 12:00:00,37.02,37.02,36.95,36.97,11300.0,37.02,37.02,36.95,36.97,11300.0
2013-08-19 12:30:00,36.97,37.01,36.92,36.94,12400.0,36.97,37.01,36.92,36.94,12400.0
2013-08-19 13:00:00,36.91,36.96,36.84,36.84,18800.0,36.91,36.96,36.84,36.84,18800.0
2013-08-19 13:30:00,36.85,36.85,36.79,36.84,12900.0,36.85,36.85,36.79,36.84,12900.0
2013-08-19 14:00:00,36.83,36.86,36.81,36.82,16900.0,36.83,36.86,36.81,36.82,16900.0
2013-08-19 14:30:00,36.82,36.83,36.77,36.8,32800.0,36.82,36.83,36.77,36.8,32800.0
2013-08-19 15:00:00,36.79,36.89,36.75,36.88,60600.0,36.79,36.89,36.75,36.88,60600.0
2013-08-19 15:30:00,36.87,36.9,36.72,36.73,68800.0,36.87,36.9,36.72,36.73,68800.0
2013-08-20 09:30:00,36.72,36.77,36.61,36.7,17100.0,36.72,36.77,36.61,36.7,17100.0
2013-08-20 10:00:00,36.69,36.76,36.61,36.76,15200.0,36.69,36.76,36.61,36.76,15200.0
2013-08-20 10:30:00,36.74,36.87,36.73,36.86,15300.0,36.74,36.87,36.73,36.86,15300.0
2013-08-20 11:00:00,36.86,36.97,36.84,36.95,16200.0,36.86,36.97,36.84,36.95,16200.0
2013-08-20 11:30:00,36.96,37.0,36.91,37.0,10700.0,36.96,37.0,36.91,37.0,10700.0
2013-08-20 12:00:00,37.0,37.08,37.0,37.04,17300.0,37.0,37.08,37.0,37.04,17300.0
2013-08-20 12:30:00,37.05,37.08,36.98,37.08,18400.0,37.05,37.08,36.98,37.08,18400.0
2013-08-20 13:00:00,37.08,37.14,37.07,37.11,32500.0,37.08,37.14,37.07,37.11,32500.0
2013-08-20 13:30:00,37.11,37.14,37.08,37.08,10900.0,37.11,37.14,37.08,37.08,10900.0
2013-08-20 14:00:00,37.08,37.11,37.07,37.11,25000.0,37.08,37.11,37.07,37.11,25000.0
2013-08-20 14:30:00,37.11,37.14,37.08,37.09,24000.0,37.11,37.14,37.08,37.09,24000.0
2013-08-20 15:00:00,37.1,37.14,37.08,37.11,24600.0,37.1,37.14,37.08,37.11,24600.0
2013-08-20 15:30:00,37.11,37.17,37.0,37.0,59700.0,37.11,37.17,37.0,37.0,59700.0
2013-08-21 09:30:00,36.7,37.11,36.7,36.95,68800.0,36.7,37.11,36.7,36.95,68800.0
2013-08-21 10:00:00,36.98,37.0,36.88,36.93,37200.0,36.98,37.0,36.88,36.93,37200.0
2013-08-21 10:30:00,36.91,36.96,36.87,36.87,30000.0,36.91,36.96,36.87,36.87,30000.0
2013-08-21 11:00:00,36.86,36.87,36.73,36.8,78000.0,36.86,36.87,36.73,36.8,78000.0
2013-08-21 11:30:00,36.8,36.91,36.77,36.82,100400.0,36.8,36.91,36.77,36.82,100400.0
2013-08-21 12:00:00,36.83,36.84,36.8,36.8,22000.0,36.83,36.84,36.8,36.8,22000.0
2013-08-21 12:30:00,36.82,36.82,36.77,36.77,20400.0,36.82,36.82,36.77,36.77,20400.0
2013-08-21 13:00:00,36.76,36.81,36.72,36.75,26600.0,36.76,36.81,36.72,36.75,26600.0
2013-08-21 13:30:00,36.75,36.79,36.73,36.79,30400.0,36.75,36.79,36.73,36.79,30400.0
2013-08-21 14:00:00,36.79,36.8,36.64,36.8,58400.0,36.79,36.8,36.64,36.8,58400.0
2013-08-21 14:30:00,36.8,36.91,36.8,36.84,52000.0,36.8,36.91,36.8,36.84,52000.0
2013-08-21 15:00:00,36.83,36.85,36.8,36.8,96000.0,36.83,36.85,36.8,36.8,96000.0
2013-08-21 15:30:00,36.79,36.84,36.53,36.55,179200.0,36.79,36.84,36.53,36.55,179200.0
2013-08-22 09:30:00,36.81,37.32,36.54,37.29,72400.0,36.81,37.32,36.54,37.29,72400.0
2013-08-22 10:00:00,37.26,37.27,36.85,37.18,46100.0,37.26,37.27,36.85,37.18,46100.0
2013-08-22 10:30:00,37.19,37.4,37.09,37.09,48900.0,37.19,37.4,37.09,37.09,48900.0
2013-08-22 11:00:00,37.1,37.14,37.01,37.01,34900.0,37.1,37.14,37.01,37.01,34900.0
2013-08-22 11:30:00,37.01,37.14,36.95,37.14,20400.0,37.01,37.14,36.95,37.14,20400.0
2013-08-22 12:00:00,37.14,37.16,37.14,37.16,8100.0,37.14,37.16,37.14,37.16,8100.0
2013-08-22 12:30:00,37.16,37.16,37.16,37.16,100.0,37.16,37.16,37.16,37.16,100.0
2013-08-22 13:00:00,37.16,37.16,37.16,37.16,100.0,37.16,37.16,37.16,37.16,100.0
2013-08-22 13:30:00,37.15,37.15,37.15,37.15,100.0,37.15,37.15,37.15,37.15,100.0
2013-08-22 14:00:00,37.15,37.15,37.15,37.15,200.0,37.15,37.15,37.15,37.15,200.0
2013-08-22 14:30:00,37.15,37.15,37.15,37.15,0.0,37.15,37.15,37.15,37.15,0.0
2013-08-22 15:00:00,36.97,37.25,36.97,37.16,16600.0,36.97,37.25,36.97,37.16,16600.0
2013-08-22 15:30:00,37.16,37.33,36.82,36.82,187900.0,37.16,37.33,36.82,36.82,187900.0
2013-08-23 09:30:00,37.09,37.25,36.84,36.96,44800.0,37.09,37.25,36.84,36.96,44800.0
2013-08-23 10:00:00,36.97,37.16,36.85,37.14,33700.0,36.97,37.16,36.85,37.14,33700.0
2013-08-23 10:30:00,37.11,37.12,37.01,37.12,31500.0,37.11,37.12,37.01,37.12,31500.0
2013-08-23 11:00:00,37.11,37.11,37.0,37.04,21900.0,37.11,37.11,37.0,37.04,21900.0
2013-08-23 11:30:00,37.04,37.08,36.95,36.95,23200.0,37.04,37.08,36.95,36.95,23200.0
2013-08-23 12:00:00,36.96,37.04,36.95,37.0,21200.0,36.96,37.04,36.95,37.0,21200.0
2013-08-23 12:30:00,37.0,37.06,36.97,36.97,20000.0,37.0,37.06,36.97,36.97,20000.0
2013-08-23 13:00:00,36.96,36.97,36.88,36.88,12700.0,36.96,36.97,36.88,36.88,12700.0
2013-08-23 13:30:00,36.89,36.94,36.87,36.89,13600.0,36.89,36.94,36.87,36.89,13600.0
2013-08-23 14:00:00,36.86,36.88,36.83,36.87,19600.0,36.86,36.88,36.83,36.87,19600.0
2013-08-23 14:30:00,36.88,36.96,36.87,36.96,14700.0,36.88,36.96,36.87,36.96,14700.0
2013-08-23 15:00:00,36.96,37.0,36.93,36.97,30400.0,36.96,37.0,36.93,36.97,30400.0
2013-08-23 15:30:00,36.97,37.01,36.91,36.94,88700.0,36.97,37.01,36.91,36.94,88700.0
2013-08-26 09:30:00,36.86,37.22,36.86,37.17,36900.0,36.86,37.22,36.86,37.17,36900.0
2013-08-26 10:00:00,37.16,37.33,37.16,37.29,33000.0,37.16,37.33,37.16,37.29,33000.0
2013-08-26 10:30:00,37.28,37.32,37.25,37.31,30700.0,37.28,37.32,37.25,37.31,30700.0
2013-08-26 11:00:00,37.3,37.39,37.29,37.38,40500.0,37.3,37.39,37.29,37.38,40500.0
2013-08-26 11:30:00,37.38,37.45,37.32,37.44,37000.0,37.38,37.45,37.32,37.44,37000.0
2013-08-26 12:00:00,37.44,37.5,37.42,37.44,46500.0,37.44,37.5,37.42,37.44,46500.0
2013-08-26 12:30:00,37.44,37.46,37.42,37.45,13500.0,37.44,37.46,37.42,37.45,13500.0
2013-08-26 13:00:00,37.45,37.47,37.43,37.43,18100.0,37.45,37.47,37.43,37.43,18100.0
2013-08-26 13:30:00,37.43,37.43,37.33,37.41,26700.0,37.43,37.43,37.33,37.41,26700.0
2013-08-26 14:00:00,37.4,37.42,37.39,37.42,20200.0,37.4,37.42,37.39,37.42,20200.0
2013-08-26 14:30:00,37.41,37.41,37.32,37.4,19100.0,37.41,37.41,37.32,37.4,19100.0
2013-08-26 15:00:00,37.41,37.41,37.23,37.27,60300.0,37.41,37.41,37.23,37.27,60300.0
2013-08-26 15:30:00,37.28,37.33,37.22,37.23,108500.0,37.28,37.33,37.22,37.23,108500.0
2013-08-27 09:30:00,36.75,37.04,36.75,36.99,49700.0,36.75,37.04,36.75,36.99,49700.0
2013-08-27 10:00:00,36.99,37.01,36.85,36.87,26600.0,36.99,37.01,36.85,36.87,26600.0
2013-08-27 10:30:00,36.88,36.98,36.78,36.86,35000.0,36.88,36.98,36.78,36.86,35000.0
2013-08-27 11:00:00,36.87,36.91,36.78,36.88,18600.0,36.87,36.91,36.78,36.88,18600.0
2013-08-27 11:30:00,36.86,36.87,36.73,36.8,16000.0,36.86,36.87,36.73,36.8,16000.0
2013-08-27 12:00:00,36.8,36.8,36.69,36.69,16200.0,36.8,36.8,36.69,36.69,16200.0
2013-08-27 12:30:00,36.69,36.73,36.64,36.69,15500.0,36.69,36.73,36.64,36.69,15500.0
2013-08-27 13:00:00,36.68,36.72,36.6,36.61,16600.0,36.68,36.72,36.6,36.61,16600.0
2013-08-27 13:30:00,36.61,36.65,36.57,36.57,16200.0,36.61,36.65,36.57,36.57,16200.0
2013-08-27 14:00:00,36.59,36.59,36.46,36.49,21900.0,36.59,36.59,36.46,36.49,21900.0
2013-08-27 14:30:00,36.49,36.62,36.47,36.6,24100.0,36.49,36.62,36.47,36.6,24100.0
2013-08-27 15:00:00,36.6,36.61,36.49,36.52,35100.0,36.6,36.61,36.49,36.52,35100.0
2013-08-27 15:30:00,36.55,36.58,36.44,36.44,110000.0,36.55,36.58,36.44,36.44,110000.0
2013-08-28 09:30:00,36.37,36.72,36.37,36.68,42600.0,36.37,36.72,36.37,36.68,42600.0
2013-08-28 10:00:00,36.67,36.79,36.64,36.75,37800.0,36.67,36.79,36.64,36.75,37800.0
2013-08-28 10:30:00,36.77,36.81,36.74,36.78,26300.0,36.77,36.81,36.74,36.78,26300.0
2013-08-28 11:00:00,36.78,36.79,36.69,36.69,22700.0,36.78,36.79,36.69,36.69,22700.0
2013-08-28 11:30:00,36.69,36.78,36.64,36.75,24100.0,36.69,36.78,36.64,36.75,24100.0
2013-08-28 12:00:00,36.75,36.76,36.7,36.75,19100.0,36.75,36.76,36.7,36.75,19100.0
2013-08-28 12:30:00,36.76,36.77,36.7,36.7,16900.0,36.76,36.77,36.7,36.7,16900.0
2013-08-28 13:00:00,36.69,36.76,36.69,36.75,19600.0,36.69,36.76,36.69,36.75,19600.0
2013-08-28 13:30:00,36.75,36.76,36.66,36.68,19700.0,36.75,36.76,36.66,36.68,19700.0
2013-08-28 14:00:00,36.7,36.73,36.62,36.67,15900.0,36.7,36.73,36.62,36.67,15900.0
2013-08-28 14:30:00,36.68,36.68,36.57,36.64,23900.0,36.68,36.68,36.57,36.64,23900.0
2013-08-28 15:00:00,36.64,36.72,36.62,36.67,27600.0,36.64,36.72,36.62,36.67,27600.0
2013-08-28 15:30:00,36.67,36.73,36.53,36.56,61800.0,36.67,36.73,36.53,36.56,61800.0
2013-08-29 09:30:00,36.52,36.66,36.23,36.48,56500.0,36.52,36.66,36.23,36.48,56500.0
2013-08-29 10:00:00,36.49,36.73,36.48,36.71,47700.0,36.49,36.73,36.48,36.71,47700.0
2013-08-29 10:30:00,36.7,36.9,36.7,36.88,26800.0,36.7,36.9,36.7,36.88,26800.0
2013-08-29 11:00:00,36.88,36.95,36.86,36.93,19100.0,36.88,36.95,36.86,36.93,19100.0
2013-08-29 11:30:00,36.93,36.93,36.79,36.84,29400.0,36.93,36.93,36.79,36.84,29400.0
2013-08-29 12:00:00,36.83,36.86,36.75,36.82,16600.0,36.83,36.86,36.75,36.82,16600.0
2013-08-29 12:30:00,36.84,36.84,36.73,36.81,13000.0,36.84,36.84,36.73,36.81,13000.0
2013-08-29 13:00:00,36.81,36.87,36.73,36.76,14400.0,36.81,36.87,36.73,36.76,14400.0
2013-08-29 13:30:00,36.76,36.83,36.71,36.74,22000.0,36.76,36.83,36.71,36.74,22000.0
2013-08-29 14:00:00,36.73,36.79,36.72,36.72,26900.0,36.73,36.79,36.72,36.72,26900.0
2013-08-29 14:30:00,36.71,36.73,36.67,36.68,35100.0,36.71,36.73,36.67,36.68,35100.0
2013-08-29 15:00:00,36.68,36.69,36.59,36.59,44300.0,36.68,36.69,36.59,36.59,44300.0
2013-08-29 15:30:00,36.6,36.62,36.54,36.58,102600.0,36.6,36.62,36.54,36.58,102600.0
2013-08-30 09:30:00,36.63,36.81,36.55,36.57,24200.0,36.63,36.81,36.55,36.57,24200.0
2013-08-30 10:00:00,36.59,36.7,36.59,36.62,16700.0,36.59,36.7,36.59,36.62,16700.0
2013-08-30 10:30:00,36.6,36.6,36.45,36.5,17000.0,36.6,36.6,36.45,36.5,17000.0
2013-08-30 11:00:00,36.48,36.55,36.46,36.48,14200.0,36.48,36.55,36.46,36.48,14200.0
2013-08-30 11:30:00,36.45,36.53,36.35,36.39,13500.0,36.45,36.53,36.35,36.39,13500.0
2013-08-30 12:00:00,36.39,36.45,36.36,36.41,10300.0,36.39,36.45,36.36,36.41,10300.0
2013-08-30 12:30:00,36.41,36.41,36.34,36.39,6500.0,36.41,36.41,36.34,36.39,6500.0
2013-08-30 13:00:00,36.39,36.44,36.26,36.38,34800.0,36.39,36.44,36.26,36.38,34800.0
2013-08-30 13:30:00,36.39,36.42,36.33,36.38,30800.0,36.39,36.42,36.33,36.38,30800.0
2013-08-30 14:00:00,36.36,36.42,36.3,36.33,13000.0,36.36,36.42,36.3,36.33,13000.0
2013-08-30 14:30:00,36.31,36.36,36.29,36.31,23000.0,36.31,36.36,36.29,36.31,23000.0
2013-08-30 15:00:00,36.3,36.32,36.25,36.27,89000.0,36.3,36.32,36.25,36.27,89000.0
2013-08-30 15:30:00,36.26,36.29,36.13,36.26,265600.0,36.26,36.29,36.13,36.26,265600.0
2013-09-03 09:30:00,36.07,36.7,36.04,36.33,146500.0,36.07,36.7,36.04,36.33,146500.0
2013-09-03 10:00:00,36.33,36.36,36.08,36.13,64000.0,36.33,36.36,36.08,36.13,64000.0
2013-09-03 10:30:00,36.13,36.46,36.09,36.42,63300.0,36.13,36.46,36.09,36.42,63300.0
2013-09-03 11:00:00,36.39,36.43,36.12,36.16,66600.0,36.39,36.43,36.12,36.16,66600.0
2013-09-03 11:30:00,36.12,36.2,36.05,36.07,60000.0,36.12,36.2,36.05,36.07,60000.0
2013-09-03 12:00:00,36.03,36.07,35.87,36.01,59600.0,36.03,36.07,35.87,36.01,59600.0
2013-09-03 12:30:00,36.0,36.03,35.85,35.86,46100.0,36.0,36.03,35.85,35.86,46100.0
2013-09-03 13:00:00,35.85,35.91,35.76,35.83,76500.0,35.85,35.91,35.76,35.83,76500.0
2013-09-03 13:30:00,35.8,35.81,35.52,35.52,61100.0,35.8,35.81,35.52,35.52,61100.0
2013-09-03 14:00:00,35.56,35.7,35.39,35.45,95300.0,35.56,35.7,35.39,35.45,95300.0
2013-09-03 14:30:00,35.44,35.45,35.27,35.44,92600.0,35.44,35.45,35.27,35.44,92600.0
2013-09-03 15:00:00,35.44,35.59,35.43,35.52,71200.0,35.44,35.59,35.43,35.52,71200.0
2013-09-03 15:30:00,35.52,35.6,35.39,35.53,295200.0,35.52,35.6,35.39,35.53,295200.0
2013-09-04 09:30:00,35.47,35.78,35.44,35.78,51000.0,35.47,35.78,35.44,35.78,51000.0
2013-09-04 10:00:00,35.79,36.09,35.78,36.0,62000.0,35.79,36.09,35.78,36.0,62000.0
2013-09-04 10:30:00,36.01,36.11,35.94,36.01,37100.0,36.01,36.11,35.94,36.01,37100.0
2013-09-04 11:00:00,36.01,36.1,35.99,36.06,37300.0,36.01,36.1,35.99,36.06,37300.0
2013-09-04 11:30:00,36.07,36.15,36.05,36.08,26800.0,36.07,36.15,36.05,36.08,26800.0
2013-09-04 12:00:00,36.08,36.14,36.01,36.07,53600.0,36.08,36.14,36.01,36.07,53600.0
2013-09-04 12:30:00,36.07,36.14,36.02,36.02,46900.0,36.07,36.14,36.02,36.02,46900.0
2013-09-04 13:00:00,36.03,36.06,35.99,36.01,23300.0,36.03,36.06,35.99,36.01,23300.0
2013-09-04 13:30:00,36.02,36.04,35.97,35.99,28400.0,36.02,36.04,35.97,35.99,28400.0
2013-09-04 14:00:00,35.99,36.09,35.97,36.09,32900.0,35.99,36.09,35.97,36.09,32900.0
2013-09-04 14:30:00,36.09,36.19,36.07,36.17,37600.0,36.09,36.19,36.07,36.17,37600.0
2013-09-04 15:00:00,36.17,36.18,36.1,36.12,51400.0,36.17,36.18,36.1,36.12,51400.0
2013-09-04 15:30:00,36.11,36.2,36.04,36.05,213700.0,36.11,36.2,36.04,36.05,213700.0
2013-09-05 09:30:00,36.02,36.38,36.02,36.32,37700.0,36.02,36.38,36.02,36.32,37700.0
2013-09-05 10:00:00,36.33,36.46,36.27,36.41,32700.0,36.33,36.46,36.27,36.41,32700.0
2013-09-05 10:30:00,36.4,36.42,36.31,36.37,23900.0,36.4,36.42,36.31,36.37,23900.0
2013-09-05 11:00:00,36.38,36.45,36.38,36.44,48900.0,36.38,36.45,36.38,36.44,48900.0
2013-09-05 11:30:00,36.44,36.45,36.39,36.39,19500.0,36.44,36.45,36.39,36.39,19500.0
2013-09-05 12:00:00,36.4,36.42,36.36,36.39,18600.0,36.4,36.42,36.36,36.39,18600.0
2013-09-05 12:30:00,36.4,36.43,36.36,36.43,16100.0,36.4,36.43,36.36,36.43,16100.0
2013-09-05 13:00:00,36.43,36.44,36.36,36.43,13700.0,36.43,36.44,36.36,36.43,13700.0
2013-09-05 13:30:00,36.44,36.47,36.41,36.41,16900.0,36.44,36.47,36.41,36.41,16900.0
2013-09-05 14:00:00,36.41,36.48,36.4,36.48,17900.0,36.41,36.48,36.4,36.48,17900.0
2013-09-05 14:30:00,36.49,36.5,36.47,36.49,22500.0,36.49,36.5,36.47,36.49,22500.0
2013-09-05 15:00:00,36.5,36.5,36.44,36.48,27200.0,36.5,36.5,36.44,36.48,27200.0
2013-09-05 15:30:00,36.48,36.5,36.33,36.34,85400.0,36.48,36.5,36.33,36.34,85400.0
2013-09-06 09:30:00,36.37,36.48,36.11,36.17,48200.0,36.37,36.48,36.11,36.17,48200.0
2013-09-06 10:00:00,36.19,36.41,36.05,36.41,36600.0,36.19,36.41,36.05,36.41,36600.0
2013-09-06 10:30:00,36.42,36.62,36.38,36.62,25100.0,36.42,36.62,36.38,36.62,25100.0
2013-09-06 11:00:00,36.62,36.64,36.57,36.61,18300.0,36.62,36.64,36.57,36.61,18300.0
2013-09-06 11:30:00,36.61,36.64,36.57,36.59,18500.0,36.61,36.64,36.57,36.59,18500.0
2013-09-06 12:00:00,36.59,36.64,36.59,36.61,15900.0,36.59,36.64,36.59,36.61,15900.0
2013-09-06 12:30:00,36.62,36.63,36.56,36.6,14900.0,36.62,36.63,36.56,36.6,14900.0
2013-09-06 13:00:00,36.61,36.65,36.56,36.59,33900.0,36.61,36.65,36.56,36.59,33900.0
2013-09-06 13:30:00,36.59,36.71,36.57,36.69,22200.0,36.59,36.71,36.57,36.69,22200.0
2013-09-06 14:00:00,36.69,36.7,36.64,36.65,25100.0,36.69,36.7,36.64,36.65,25100.0
2013-09-06 14:30:00,36.66,36.69,36.61,36.67,29400.0,36.66,36.69,36.61,36.67,29400.0
2013-09-06 15:00:00,36.67,36.7,36.62,36.68,47800.0,36.67,36.7,36.62,36.68,47800.0
2013-09-06 15:30:00,36.69,36.69,36.42,36.43,123100.0,36.69,36.69,36.42,36.43,123100.0
2013-09-09 09:30:00,36.46,36.76,36.42,36.7,34200.0,36.46,36.76,36.42,36.7,34200.0
2013-09-09 10:00:00,36.74,36.8,36.64,36.75,28400.0,36.74,36.8,36.64,36.75,28400.0
2013-09-09 10:30:00,36.76,36.84,36.74,36.84,24800.0,36.76,36.84,36.74,36.84,24800.0
2013-09-09 11:00:00,36.84,36.9,36.81,36.89,24300.0,36.84,36.9,36.81,36.89,24300.0
2013-09-09 11:30:00,36.89,36.94,36.89,36.91,19900.0,36.89,36.94,36.89,36.91,19900.0
2013-09-09 12:00:00,36.92,36.94,36.82,36.91,29800.0,36.92,36.94,36.82,36.91,29800.0
2013-09-09 12:30:00,36.91,36.92,36.85,36.89,20100.0,36.91,36.92,36.85,36.89,20100.0
2013-09-09 13:00:00,36.9,36.95,36.87,36.93,15800.0,36.9,36.95,36.87,36.93,15800.0
2013-09-09 13:30:00,36.93,36.99,36.93,36.98,21500.0,36.93,36.99,36.93,36.98,21500.0
2013-09-09 14:00:00,36.98,37.0,36.95,36.96,42700.0,36.98,37.0,36.95,36.96,42700.0
2013-09-09 14:30:00,36.96,36.97,36.91,36.95,23100.0,36.96,36.97,36.91,36.95,23100.0
2013-09-09 15:00:00,36.96,36.96,36.89,36.94,36600.0,36.96,36.96,36.89,36.94,36600.0
2013-09-09 15:30:00,36.94,36.94,36.85,36.87,70900.0,36.94,36.94,36.85,36.87,70900.0
2013-09-10 09:30:00,37.72,37.72,36.95,37.05,34100.0,37.72,37.72,36.95,37.05,34100.0
2013-09-10 10:00:00,37.1,37.23,37.06,37.2,34800.0,37.1,37.23,37.06,37.2,34800.0
2013-09-10 10:30:00,37.2,37.23,37.01,37.12,80500.0,37.2,37.23,37.01,37.12,80500.0
2013-09-10 11:00:00,37.11,37.11,37.02,37.09,31600.0,37.11,37.11,37.02,37.09,31600.0
2013-09-10 11:30:00,37.08,37.09,37.02,37.05,20600.0,37.08,37.09,37.02,37.05,20600.0
2013-09-10 12:00:00,37.06,37.06,36.98,37.03,19000.0,37.06,37.06,36.98,37.03,19000.0
2013-09-10 12:30:00,37.04,37.09,37.01,37.08,20300.0,37.04,37.09,37.01,37.08,20300.0
2013-09-10 13:00:00,37.07,37.08,37.0,37.06,28900.0,37.07,37.08,37.0,37.06,28900.0
2013-09-10 13:30:00,37.07,37.15,37.05,37.15,25900.0,37.07,37.15,37.05,37.15,25900.0
2013-09-10 14:00:00,37.16,37.18,37.1,37.15,32900.0,37.16,37.18,37.1,37.15,32900.0
2013-09-10 14:30:00,37.15,37.2,37.12,37.19,34600.0,37.15,37.2,37.12,37.19,34600.0
2013-09-10 15:00:00,37.19,37.21,37.11,37.21,33400.0,37.19,37.21,37.11,37.21,33400.0
2013-09-10 15:30:00,37.21,37.26,37.15,37.25,91900.0,37.21,37.26,37.15,37.25,91900.0
2013-09-11 09:30:00,37.11,37.38,37.11,37.32,35800.0,37.11,37.38,37.11,37.32,35800.0
2013-09-11 10:00:00,37.31,37.48,37.31,37.35,30300.0,37.31,37.48,37.31,37.35,30300.0
2013-09-11 10:30:00,37.35,37.4,37.26,37.34,16800.0,37.35,37.4,37.26,37.34,16800.0
2013-09-11 11:00:00,37.35,37.45,37.35,37.42,13700.0,37.35,37.45,37.35,37.42,13700.0
2013-09-11 11:30:00,37.42,37.48,37.4,37.41,18300.0,37.42,37.48,37.4,37.41,18300.0
2013-09-11 12:00:00,37.41,37.45,37.38,37.44,17500.0,37.41,37.45,37.38,37.44,17500.0
2013-09-11 12:30:00,37.44,37.47,37.41,37.47,14700.0,37.44,37.47,37.41,37.47,14700.0
2013-09-11 13:00:00,37.47,37.47,37.38,37.4,16400.0,37.47,37.47,37.38,37.4,16400.0
2013-09-11 13:30:00,37.41,37.44,37.37,37.4,16500.0,37.41,37.44,37.37,37.4,16500.0
2013-09-11 14:00:00,37.4,37.45,37.37,37.44,25900.0,37.4,37.45,37.37,37.44,25900.0
2013-09-11 14:30:00,37.44,37.47,37.39,37.4,27600.0,37.44,37.47,37.39,37.4,27600.0
2013-09-11 15:00:00,37.39,37.45,37.39,37.41,35400.0,37.39,37.45,37.39,37.41,35400.0
2013-09-11 15:30:00,37.41,37.47,37.38,37.46,100500.0,37.41,37.47,37.38,37.46,100500.0
2013-09-12 09:30:00,37.37,37.43,37.17,37.4,47600.0,37.37,37.43,37.17,37.4,47600.0
2013-09-12 10:00:00,37.4,37.49,37.4,37.43,27700.0,37.4,37.49,37.4,37.43,27700.0
2013-09-12 10:30:00,37.43,37.44,37.18,37.18,67800.0,37.43,37.44,37.18,37.18,67800.0
2013-09-12 11:00:00,37.18,37.23,37.09,37.14,70600.0,37.18,37.23,37.09,37.14,70600.0
2013-09-12 11:30:00,37.14,37.23,37.02,37.23,27600.0,37.14,37.23,37.02,37.23,27600.0
2013-09-12 12:00:00,37.23,37.23,37.04,37.09,27900.0,37.23,37.23,37.04,37.09,27900.0
2013-09-12 12:30:00,37.11,37.16,37.09,37.1,20300.0,37.11,37.16,37.09,37.1,20300.0
2013-09-12 13:00:00,37.1,37.27,37.09,37.27,15300.0,37.1,37.27,37.09,37.27,15300.0
2013-09-12 13:30:00,37.27,37.27,37.17,37.2,21000.0,37.27,37.27,37.17,37.2,21000.0
2013-09-12 14:00:00,37.21,37.28,37.2,37.24,24700.0,37.21,37.28,37.2,37.24,24700.0
2013-09-12 14:30:00,37.23,37.29,37.16,37.29,31000.0,37.23,37.29,37.16,37.29,31000.0
2013-09-12 15:00:00,37.29,37.29,37.22,37.25,33200.0,37.29,37.29,37.22,37.25,33200.0
2013-09-12 15:30:00,37.24,37.26,37.13,37.16,66600.0,37.24,37.26,37.13,37.16,66600.0
2013-09-13 09:30:00,37.14,37.36,37.14,37.29,21500.0,37.14,37.36,37.14,37.29,21500.0
2013-09-13 10:00:00,37.28,37.29,37.15,37.22,23000.0,37.28,37.29,37.15,37.22,23000.0
2013-09-13 10:30:00,37.23,37.37,37.23,37.34,41400.0,37.23,37.37,37.23,37.34,41400.0
2013-09-13 11:00:00,37.34,37.41,37.31,37.4,18100.0,37.34,37.41,37.31,37.4,18100.0
2013-09-13 11:30:00,37.4,37.42,37.34,37.39,14400.0,37.4,37.42,37.34,37.39,14400.0
2013-09-13 12:00:00,37.39,37.44,37.38,37.43,11700.0,37.39,37.44,37.38,37.43,11700.0
2013-09-13 12:30:00,37.42,37.42,37.38,37.41,12100.0,37.42,37.42,37.38,37.41,12100.0
2013-09-13 13:00:00,37.41,37.42,37.38,37.38,11800.0,37.41,37.42,37.38,37.38,11800.0
2013-09-13 13:30:00,37.39,37.4,37.34,37.35,15900.0,37.39,37.4,37.34,37.35,15900.0
2013-09-13 14:00:00,37.35,37.39,37.34,37.38,70200.0,37.35,37.39,37.34,37.38,70200.0
2013-09-13 14:30:00,37.38,37.42,37.38,37.41,20100.0,37.38,37.42,37.38,37.41,20100.0
2013-09-13 15:00:00,37.41,37.44,37.38,37.43,20200.0,37.41,37.44,37.38,37.43,20200.0
2013-09-13 15:30:00,37.43,37.43,37.35,37.41,40500.0,37.43,37.43,37.35,37.41,40500.0
2013-09-16 09:30:00,37.5,37.63,37.41,37.55,122200.0,37.5,37.63,37.41,37.55,122200.0
2013-09-16 10:00:00,37.55,37.64,37.52,37.57,22400.0,37.55,37.64,37.52,37.57,22400.0
2013-09-16 10:30:00,37.59,37.62,37.52,37.52,13700.0,37.59,37.62,37.52,37.52,13700.0
2013-09-16 11:00:00,37.53,37.54,37.49,37.52,21400.0,37.53,37.54,37.49,37.52,21400.0
2013-09-16 11:30:00,37.52,37.55,37.5,37.53,16100.0,37.52,37.55,37.5,37.53,16100.0
2013-09-16 12:00:00,37.55,37.55,37.5,37.5,14200.0,37.55,37.55,37.5,37.5,14200.0
2013-09-16 12:30:00,37.5,37.52,37.44,37.44,35100.0,37.5,37.52,37.44,37.44,35100.0
2013-09-16 13:00:00,37.44,37.46,37.42,37.44,13200.0,37.44,37.46,37.42,37.44,13200.0
2013-09-16 13:30:00,37.44,37.44,37.31,37.41,56800.0,37.44,37.44,37.31,37.41,56800.0
2013-09-16 14:00:00,37.41,37.45,37.37,37.37,25200.0,37.41,37.45,37.37,37.37,25200.0
2013-09-16 14:30:00,37.37,37.37,37.27,37.29,69100.0,37.37,37.37,37.27,37.29,69100.0
2013-09-16 15:00:00,37.3,37.33,37.26,37.29,63400.0,37.3,37.33,37.26,37.29,63400.0
2013-09-16 15:30:00,37.29,37.3,37.16,37.25,109900.0,37.29,37.3,37.16,37.25,109900.0
2013-09-17 09:30:00,37.25,37.35,37.21,37.28,32300.0,37.25,37.35,37.21,37.28,32300.0
2013-09-17 10:00:00,37.29,37.36,37.24,37.31,85000.0,37.29,37.36,37.24,37.31,85000.0
2013-09-17 10:30:00,37.32,37.37,37.28,37.33,23300.0,37.32,37.37,37.28,37.33,23300.0
2013-09-17 11:00:00,37.36,37.44,37.3,37.42,592700.0,37.36,37.44,37.3,37.42,592700.0
2013-09-17 11:30:00,37.43,37.63,37.41,37.61,47200.0,37.43,37.63,37.41,37.61,47200.0
2013-09-17 12:00:00,37.61,37.63,37.42,37.5,97800.0,37.61,37.63,37.42,37.5,97800.0
2013-09-17 12:30:00,37.5,37.57,37.47,37.51,29600.0,37.5,37.57,37.47,37.51,29600.0
2013-09-17 13:00:00,37.51,37.64,37.46,37.63,55800.0,37.51,37.64,37.46,37.63,55800.0
2013-09-17 13:30:00,37.62,37.64,37.52,37.55,47300.0,37.62,37.64,37.52,37.55,47300.0
2013-09-17 14:00:00,37.55,37.63,37.55,37.63,34200.0,37.55,37.63,37.55,37.63,34200.0
2013-09-17 14:30:00,37.63,37.63,37.55,37.62,57700.0,37.63,37.63,37.55,37.62,57700.0
2013-09-17 15:00:00,37.62,37.64,37.6,37.62,73500.0,37.62,37.64,37.6,37.62,73500.0
2013-09-17 15:30:00,37.62,37.64,37.6,37.64,143900.0,37.62,37.64,37.6,37.64,143900.0
2013-09-18 09:30:00,37.64,37.64,37.52,37.53,211500.0,37.64,37.64,37.52,37.53,211500.0
2013-09-18 10:00:00,37.53,37.54,37.5,37.53,33400.0,37.53,37.54,37.5,37.53,33400.0
2013-09-18 10:30:00,37.54,37.58,37.52,37.56,28100.0,37.54,37.58,37.52,37.56,28100.0
2013-09-18 11:00:00,37.58,37.59,37.51,37.55,13600.0,37.58,37.59,37.51,37.55,13600.0
2013-09-18 11:30:00,37.57,37.6,37.5,37.5,23300.0,37.57,37.6,37.5,37.5,23300.0
2013-09-18 12:00:00,37.48,37.48,37.36,37.38,34000.0,37.48,37.48,37.36,37.38,34000.0
2013-09-18 12:30:00,37.37,37.5,37.37,37.5,15000.0,37.37,37.5,37.37,37.5,15000.0
2013-09-18 13:00:00,37.5,37.57,37.49,37.57,13900.0,37.5,37.57,37.49,37.57,13900.0
2013-09-18 13:30:00,37.57,37.58,37.5,37.57,18200.0,37.57,37.58,37.5,37.57,18200.0
2013-09-18 14:00:00,37.55,37.77,37.55,37.71,209300.0,37.55,37.77,37.55,37.71,209300.0
2013-09-18 14:30:00,37.73,37.81,37.7,37.81,59800.0,37.73,37.81,37.7,37.81,59800.0
2013-09-18 15:00:00,37.81,37.93,37.8,37.88,144900.0,37.81,37.93,37.8,37.88,144900.0
2013-09-18 15:30:00,37.89,37.98,37.86,37.97,123600.0,37.89,37.98,37.86,37.97,123600.0
2013-09-19 09:30:00,37.98,37.98,37.78,37.9,176600.0,37.98,37.98,37.78,37.9,176600.0
2013-09-19 10:00:00,37.9,37.93,37.71,37.83,90800.0,37.9,37.93,37.71,37.83,90800.0
2013-09-19 10:30:00,37.84,38.0,37.79,37.98,48300.0,37.84,38.0,37.79,37.98,48300.0
2013-09-19 11:00:00,37.97,37.99,37.89,37.96,33800.0,37.97,37.99,37.89,37.96,33800.0
2013-09-19 11:30:00,37.97,38.0,37.89,37.96,43000.0,37.97,38.0,37.89,37.96,43000.0
2013-09-19 12:00:00,37.96,38.02,37.93,38.0,60800.0,37.96,38.02,37.93,38.0,60800.0
2013-09-19 12:30:00,38.0,38.0,37.86,37.86,23000.0,38.0,38.0,37.86,37.86,23000.0
2013-09-19 13:00:00,37.88,38.01,37.88,38.0,22900.0,37.88,38.01,37.88,38.0,22900.0
2013-09-19 13:30:00,38.0,38.02,37.94,38.0,54400.0,38.0,38.02,37.94,38.0,54400.0
2013-09-19 14:00:00,38.0,38.08,37.99,38.07,36100.0,38.0,38.08,37.99,38.07,36100.0
2013-09-19 14:30:00,38.07,38.07,38.0,38.05,40400.0,38.07,38.07,38.0,38.05,40400.0
2013-09-19 15:00:00,38.06,38.09,38.02,38.05,43100.0,38.06,38.09,38.02,38.05,43100.0
2013-09-19 15:30:00,38.03,38.08,37.99,38.07,211800.0,38.03,38.08,37.99,38.07,211800.0
2013-09-20 09:30:00,38.09,38.1,37.92,37.98,189000.0,38.09,38.1,37.92,37.98,189000.0
2013-09-20 10:00:00,37.99,38.04,37.95,38.01,46000.0,37.99,38.04,37.95,38.01,46000.0
2013-09-20 10:30:00,38.0,38.02,37.93,37.99,35300.0,38.0,38.02,37.93,37.99,35300.0
2013-09-20 11:00:00,37.99,37.99,37.91,37.93,24000.0,37.99,37.99,37.91,37.93,24000.0
2013-09-20 11:30:00,37.94,37.99,37.84,37.84,23000.0,37.94,37.99,37.84,37.84,23000.0
2013-09-20 12:00:00,37.84,37.95,37.83,37.93,21100.0,37.84,37.95,37.83,37.93,21100.0
2013-09-20 12:30:00,37.93,37.98,37.93,37.95,27400.0,37.93,37.98,37.93,37.95,27400.0
2013-09-20 13:00:00,37.95,37.95,37.85,37.91,19500.0,37.95,37.95,37.85,37.91,19500.0
2013-09-20 13:30:00,37.91,37.96,37.86,37.91,27400.0,37.91,37.96,37.86,37.91,27400.0
2013-09-20 14:00:00,37.89,37.96,37.88,37.92,34200.0,37.89,37.96,37.88,37.92,34200.0
2013-09-20 14:30:00,37.93,37.96,37.86,37.94,40900.0,37.93,37.96,37.86,37.94,40900.0
2013-09-20 15:00:00,37.94,37.97,37.85,37.85,53800.0,37.94,37.97,37.85,37.85,53800.0
2013-09-20 15:30:00,37.85,37.97,37.84,37.92,192700.0,37.85,37.97,37.84,37.92,192700.0
2013-09-23 09:30:00,37.91,37.97,37.67,37.79,48400.0,37.91,37.97,37.67,37.79,48400.0
2013-09-23 10:00:00,37.79,37.82,37.65,37.68,26700.0,37.79,37.82,37.65,37.68,26700.0
2013-09-23 10:30:00,37.68,37.68,37.5,37.51,29700.0,37.68,37.68,37.5,37.51,29700.0
2013-09-23 11:00:00,37.5,37.53,37.42,37.49,31500.0,37.5,37.53,37.42,37.49,31500.0
2013-09-23 11:30:00,37.48,37.6,37.48,37.53,18200.0,37.48,37.6,37.48,37.53,18200.0
2013-09-23 12:00:00,37.52,37.65,37.52,37.62,20100.0,37.52,37.65,37.52,37.62,20100.0
2013-09-23 12:30:00,37.62,37.64,37.57,37.59,22300.0,37.62,37.64,37.57,37.59,22300.0
2013-09-23 13:00:00,37.57,37.58,37.51,37.54,16800.0,37.57,37.58,37.51,37.54,16800.0
2013-09-23 13:30:00,37.54,37.59,37.5,37.59,23600.0,37.54,37.59,37.5,37.59,23600.0
2013-09-23 14:00:00,37.59,37.64,37.55,37.57,20400.0,37.59,37.64,37.55,37.57,20400.0
2013-09-23 14:30:00,37.56,37.63,37.55,37.58,27300.0,37.56,37.63,37.55,37.58,27300.0
2013-09-23 15:00:00,37.58,37.58,37.53,37.53,28900.0,37.58,37.58,37.53,37.53,28900.0
2013-09-23 15:30:00,37.54,37.59,37.5,37.5,52800.0,37.54,37.59,37.5,37.5,52800.0
2013-09-24 09:30:00,37.47,37.59,37.31,37.34,27300.0,37.47,37.59,37.31,37.34,27300.0
2013-09-24 10:00:00,37.34,37.47,37.31,37.43,18600.0,37.34,37.47,37.31,37.43,18600.0
2013-09-24 10:30:00,37.45,37.56,37.42,37.47,14200.0,37.45,37.56,37.42,37.47,14200.0
2013-09-24 11:00:00,37.47,37.55,37.46,37.48,13900.0,37.47,37.55,37.46,37.48,13900.0
2013-09-24 11:30:00,37.48,37.49,37.4,37.48,15400.0,37.48,37.49,37.4,37.48,15400.0
2013-09-24 12:00:00,37.48,37.64,37.47,37.63,14100.0,37.48,37.64,37.47,37.63,14100.0
2013-09-24 12:30:00,37.64,37.67,37.61,37.65,12200.0,37.64,37.67,37.61,37.65,12200.0
2013-09-24 13:00:00,37.65,37.66,37.61,37.64,12500.0,37.65,37.66,37.61,37.64,12500.0
2013-09-24 13:30:00,37.64,37.68,37.6,37.65,9800.0,37.64,37.68,37.6,37.65,9800.0
2013-09-24 14:00:00,37.65,37.65,37.58,37.59,11200.0,37.65,37.65,37.58,37.59,11200.0
2013-09-24 14:30:00,37.59,37.64,37.57,37.62,17000.0,37.59,37.64,37.57,37.62,17000.0
2013-09-24 15:00:00,37.61,37.62,37.58,37.59,23900.0,37.61,37.62,37.58,37.59,23900.0
2013-09-24 15:30:00,37.59,37.59,37.38,37.42,64100.0,37.59,37.59,37.38,37.42,64100.0
2013-09-25 09:30:00,37.49,37.53,37.36,37.43,22000.0,37.49,37.53,37.36,37.43,22000.0
2013-09-25 10:00:00,37.43,37.55,37.34,37.54,15400.0,37.43,37.55,37.34,37.54,15400.0
2013-09-25 10:30:00,37.54,37.65,37.52,37.62,14700.0,37.54,37.65,37.52,37.62,14700.0
2013-09-25 11:00:00,37.63,37.75,37.51,37.73,16800.0,37.63,37.75,37.51,37.73,16800.0
2013-09-25 11:30:00,37.74,37.75,37.67,37.71,10200.0,37.74,37.75,37.67,37.71,10200.0
2013-09-25 12:00:00,37.71,37.71,37.56,37.61,13900.0,37.71,37.71,37.56,37.61,13900.0
2013-09-25 12:30:00,37.62,37.68,37.61,37.67,11300.0,37.62,37.68,37.61,37.67,11300.0
2013-09-25 13:00:00,37.67,37.69,37.58,37.59,12200.0,37.67,37.69,37.58,37.59,12200.0
2013-09-25 13:30:00,37.58,37.58,37.49,37.55,15100.0,37.58,37.58,37.49,37.55,15100.0
2013-09-25 14:00:00,37.56,37.63,37.53,37.62,15200.0,37.56,37.63,37.53,37.62,15200.0
2013-09-25 14:30:00,37.6,37.64,37.56,37.58,14800.0,37.6,37.64,37.56,37.58,14800.0
2013-09-25 15:00:00,37.59,37.66,37.53,37.55,19500.0,37.59,37.66,37.53,37.55,19500.0
2013-09-25 15:30:00,37.55,37.59,37.47,37.48,59700.0,37.55,37.59,37.47,37.48,59700.0
2013-09-26 09:30:00,38.14,38.14,37.5,37.92,32200.0,38.14,38.14,37.5,37.92,32200.0
2013-09-26 10:00:00,37.91,37.97,37.88,37.92,90200.0,37.91,37.97,37.88,37.92,90200.0
2013-09-26 10:30:00,37.89,37.91,37.73,37.8,48600.0,37.89,37.91,37.73,37.8,48600.0
2013-09-26 11:00:00,37.8,37.8,37.69,37.76,20700.0,37.8,37.8,37.69,37.76,20700.0
2013-09-26 11:30:00,37.76,37.78,37.72,37.78,30700.0,37.76,37.78,37.72,37.78,30700.0
2013-09-26 12:00:00,37.78,37.79,37.72,37.75,30800.0,37.78,37.79,37.72,37.75,30800.0
2013-09-26 12:30:00,37.76,37.85,37.76,37.81,13800.0,37.76,37.85,37.76,37.81,13800.0
2013-09-26 13:00:00,37.81,37.89,37.81,37.87,7800.0,37.81,37.89,37.81,37.87,7800.0
2013-09-26 13:30:00,37.89,37.91,37.83,37.89,29500.0,37.89,37.91,37.83,37.89,29500.0
2013-09-26 14:00:00,37.88,37.91,37.83,37.91,21500.0,37.88,37.91,37.83,37.91,21500.0
2013-09-26 14:30:00,37.91,37.91,37.78,37.8,54000.0,37.91,37.91,37.78,37.8,54000.0
2013-09-26 15:00:00,37.8,37.86,37.79,37.83,100400.0,37.8,37.86,37.79,37.83,100400.0
2013-09-26 15:30:00,37.83,37.92,37.77,37.89,140400.0,37.83,37.92,37.77,37.89,140400.0
2013-09-27 09:30:00,37.59,37.7,37.53,37.56,39800.0,37.59,37.7,37.53,37.56,39800.0
2013-09-27 10:00:00,37.58,37.66,37.53,37.63,21000.0,37.58,37.66,37.53,37.63,21000.0
2013-09-27 10:30:00,37.63,37.74,37.59,37.62,26500.0,37.63,37.74,37.59,37.62,26500.0
2013-09-27 11:00:00,37.61,37.65,37.55,37.62,21900.0,37.61,37.65,37.55,37.62,21900.0
2013-09-27 11:30:00,37.63,37.71,37.6,37.67,21100.0,37.63,37.71,37.6,37.67,21100.0
2013-09-27 12:00:00,37.67,37.73,37.63,37.67,21600.0,37.67,37.73,37.63,37.67,21600.0
2013-09-27 12:30:00,37.68,37.71,37.54,37.58,21900.0,37.68,37.71,37.54,37.58,21900.0
2013-09-27 13:00:00,37.57,37.67,37.56,37.61,24000.0,37.57,37.67,37.56,37.61,24000.0
2013-09-27 13:30:00,37.6,37.65,37.57,37.57,18100.0,37.6,37.65,37.57,37.57,18100.0
2013-09-27 14:00:00,37.58,37.61,37.52,37.6,23900.0,37.58,37.61,37.52,37.6,23900.0
2013-09-27 14:30:00,37.59,37.69,37.56,37.67,54700.0,37.59,37.69,37.56,37.67,54700.0
2013-09-27 15:00:00,37.67,37.68,37.62,37.68,26700.0,37.67,37.68,37.62,37.68,26700.0
2013-09-27 15:30:00,37.68,37.69,37.6,37.61,61800.0,37.68,37.69,37.6,37.61,61800.0
2013-09-30 09:30:00,37.34,37.51,37.26,37.32,22100.0,37.34,37.51,37.26,37.32,22100.0
2013-09-30 10:00:00,37.33,37.38,37.23,37.35,12600.0,37.33,37.38,37.23,37.35,12600.0
2013-09-30 10:30:00,37.36,37.51,37.33,37.44,18900.0,37.36,37.51,37.33,37.44,18900.0
2013-09-30 11:00:00,37.45,37.5,37.36,37.5,18700.0,37.45,37.5,37.36,37.5,18700.0
2013-09-30 11:30:00,37.52,37.64,37.5,37.6,15400.0,37.52,37.64,37.5,37.6,15400.0
2013-09-30 12:00:00,37.61,37.61,37.49,37.53,19300.0,37.61,37.61,37.49,37.53,19300.0
2013-09-30 12:30:00,37.53,37.61,37.53,37.54,12200.0,37.53,37.61,37.53,37.54,12200.0
2013-09-30 13:00:00,37.56,37.65,37.54,37.62,20200.0,37.56,37.65,37.54,37.62,20200.0
2013-09-30 13:30:00,37.62,37.7,37.58,37.6,25900.0,37.62,37.7,37.58,37.6,25900.0
2013-09-30 14:00:00,37.64,37.75,37.64,37.74,48800.0,37.64,37.75,37.64,37.74,48800.0
2013-09-30 14:30:00,37.73,37.84,37.73,37.79,29800.0,37.73,37.84,37.73,37.79,29800.0
2013-09-30 15:00:00,37.79,37.79,37.61,37.64,58600.0,37.79,37.79,37.61,37.64,58600.0
2013-09-30 15:30:00,37.65,37.74,37.61,37.71,107600.0,37.65,37.74,37.61,37.71,107600.0
2013-10-01 09:30:00,37.7,38.12,37.5,37.93,82200.0,37.7,38.12,37.5,37.93,82200.0
2013-10-01 10:00:00,37.88,38.15,37.81,37.91,96800.0,37.88,38.15,37.81,37.91,96800.0
2013-10-01 10:30:00,37.93,38.06,37.75,37.82,75300.0,37.93,38.06,37.75,37.82,75300.0
2013-10-01 11:00:00,37.83,37.88,37.7,37.73,76100.0,37.83,37.88,37.7,37.73,76100.0
2013-10-01 11:30:00,37.76,37.9,37.76,37.85,32500.0,37.76,37.9,37.76,37.85,32500.0
2013-10-01 12:00:00,37.87,37.99,37.87,37.98,22100.0,37.87,37.99,37.87,37.98,22100.0
2013-10-01 12:30:00,37.99,37.99,37.78,37.79,20200.0,37.99,37.99,37.78,37.79,20200.0
2013-10-01 13:00:00,37.79,37.83,37.74,37.82,21800.0,37.79,37.83,37.74,37.82,21800.0
2013-10-01 13:30:00,37.82,37.88,37.74,37.84,27600.0,37.82,37.88,37.74,37.84,27600.0
2013-10-01 14:00:00,37.86,37.9,37.72,37.72,24400.0,37.86,37.9,37.72,37.72,24400.0
2013-10-01 14:30:00,37.73,37.86,37.73,37.83,49200.0,37.73,37.86,37.73,37.83,49200.0
2013-10-01 15:00:00,37.83,37.87,37.8,37.81,29000.0,37.83,37.87,37.8,37.81,29000.0
2013-10-01 15:30:00,37.8,37.91,37.8,37.83,184800.0,37.8,37.91,37.8,37.83,184800.0
2013-10-02 09:30:00,37.58,37.68,37.26,37.55,29600.0,37.58,37.68,37.26,37.55,29600.0
2013-10-02 10:00:00,37.56,37.56,37.37,37.5,14600.0,37.56,37.56,37.37,37.5,14600.0
2013-10-02 10:30:00,37.47,37.56,37.44,37.51,8300.0,37.47,37.56,37.44,37.51,8300.0
2013-10-02 11:00:00,37.53,37.57,37.48,37.48,11500.0,37.53,37.57,37.48,37.48,11500.0
2013-10-02 11:30:00,37.53,37.54,37.41,37.53,7800.0,37.53,37.54,37.41,37.53,7800.0
2013-10-02 12:00:00,37.54,37.62,37.52,37.55,5400.0,37.54,37.62,37.52,37.55,5400.0
2013-10-02 12:30:00,37.58,37.63,37.58,37.59,8100.0,37.58,37.63,37.58,37.59,8100.0
2013-10-02 13:00:00,37.58,37.67,37.56,37.67,9600.0,37.58,37.67,37.56,37.67,9600.0
2013-10-02 13:30:00,37.66,37.69,37.62,37.64,13900.0,37.66,37.69,37.62,37.64,13900.0
2013-10-02 14:00:00,37.66,37.69,37.6,37.67,13600.0,37.66,37.69,37.6,37.67,13600.0
2013-10-02 14:30:00,37.67,37.67,37.57,37.65,25700.0,37.67,37.67,37.57,37.65,25700.0
2013-10-02 15:00:00,37.63,37.66,37.59,37.64,18200.0,37.63,37.66,37.59,37.64,18200.0
2013-10-02 15:30:00,37.64,37.65,37.58,37.64,53100.0,37.64,37.65,37.58,37.64,53100.0
2013-10-03 09:30:00,37.47,37.62,37.32,37.41,16400.0,37.47,37.62,37.32,37.41,16400.0
2013-10-03 10:00:00,37.38,37.38,37.14,37.2,16200.0,37.38,37.38,37.14,37.2,16200.0
2013-10-03 10:30:00,37.23,37.32,37.13,37.29,14500.0,37.23,37.32,37.13,37.29,14500.0
2013-10-03 11:00:00,37.29,37.34,37.25,37.28,9700.0,37.29,37.34,37.25,37.28,9700.0
2013-10-03 11:30:00,37.25,37.33,37.1,37.1,12700.0,37.25,37.33,37.1,37.1,12700.0
2013-10-03 12:00:00,37.12,37.21,37.08,37.2,13500.0,37.12,37.21,37.08,37.2,13500.0
2013-10-03 12:30:00,37.2,37.27,37.16,37.24,12600.0,37.2,37.27,37.16,37.24,12600.0
2013-10-03 13:00:00,37.24,37.46,37.2,37.41,14200.0,37.24,37.46,37.2,37.41,14200.0
2013-10-03 13:30:00,37.43,37.51,37.41,37.47,19300.0,37.43,37.51,37.41,37.47,19300.0
2013-10-03 14:00:00,37.46,37.47,37.28,37.45,19700.0,37.46,37.47,37.28,37.45,19700.0
2013-10-03 14:30:00,37.45,37.48,37.34,37.44,25000.0,37.45,37.48,37.34,37.44,25000.0
2013-10-03 15:00:00,37.43,37.48,37.39,37.47,21300.0,37.43,37.48,37.39,37.47,21300.0
2013-10-03 15:30:00,37.48,37.5,37.29,37.31,158800.0,37.48,37.5,37.29,37.31,158800.0
2013-10-04 09:30:00,37.28,37.56,37.14,37.52,11400.0,37.28,37.56,37.14,37.52,11400.0
2013-10-04 10:00:00,37.52,37.59,37.47,37.57,10100.0,37.52,37.59,37.47,37.57,10100.0
2013-10-04 10:30:00,37.6,37.62,37.54,37.57,10400.0,37.6,37.62,37.54,37.57,10400.0
2013-10-04 11:00:00,37.56,37.63,37.52,37.52,9400.0,37.56,37.63,37.52,37.52,9400.0
2013-10-04 11:30:00,37.54,37.73,37.54,37.65,67300.0,37.54,37.73,37.54,37.65,67300.0
2013-10-04 12:00:00,37.67,37.72,37.64,37.72,5700.0,37.67,37.72,37.64,37.72,5700.0
2013-10-04 12:30:00,37.71,37.79,37.69,37.75,10400.0,37.71,37.79,37.69,37.75,10400.0
2013-10-04 13:00:00,37.75,37.75,37.64,37.67,8900.0,37.75,37.75,37.64,37.67,8900.0
2013-10-04 13:30:00,37.69,37.69,37.6,37.63,3200.0,37.69,37.69,37.6,37.63,3200.0
2013-10-04 14:00:00,37.64,37.65,37.52,37.55,21300.0,37.64,37.65,37.52,37.55,21300.0
2013-10-04 14:30:00,37.55,37.66,37.53,37.61,27300.0,37.55,37.66,37.53,37.61,27300.0
2013-10-04 15:00:00,37.61,37.63,37.52,37.61,32800.0,37.61,37.63,37.52,37.61,32800.0
2013-10-04 15:30:00,37.61,37.63,37.54,37.59,77800.0,37.61,37.63,37.54,37.59,77800.0
2013-10-07 09:30:00,37.37,37.4,37.2,37.3,12900.0,37.37,37.4,37.2,37.3,12900.0
2013-10-07 10:00:00,37.26,37.49,37.24,37.42,15300.0,37.26,37.49,37.24,37.42,15300.0
2013-10-07 10:30:00,37.44,37.48,37.36,37.39,7900.0,37.44,37.48,37.36,37.39,7900.0
2013-10-07 11:00:00,37.35,37.35,37.27,37.29,7000.0,37.35,37.35,37.27,37.29,7000.0
2013-10-07 11:30:00,37.28,37.36,37.27,37.33,7900.0,37.28,37.36,37.27,37.33,7900.0
2013-10-07 12:00:00,37.32,37.37,37.28,37.28,11500.0,37.32,37.37,37.28,37.28,11500.0
2013-10-07 12:30:00,37.28,37.33,37.24,37.27,7600.0,37.28,37.33,37.24,37.27,7600.0
2013-10-07 13:00:00,37.25,37.35,37.25,37.3,5700.0,37.25,37.35,37.25,37.3,5700.0
2013-10-07 13:30:00,37.31,37.33,37.24,37.33,13900.0,37.31,37.33,37.24,37.33,13900.0
2013-10-07 14:00:00,37.34,37.34,37.25,37.33,19900.0,37.34,37.34,37.25,37.33,19900.0
2013-10-07 14:30:00,37.31,37.33,37.26,37.31,13000.0,37.31,37.33,37.26,37.31,13000.0
2013-10-07 15:00:00,37.31,37.31,37.19,37.21,23200.0,37.31,37.31,37.19,37.21,23200.0
2013-10-07 15:30:00,37.22,37.22,36.99,37.0,121000.0,37.22,37.22,36.99,37.0,121000.0
2013-10-08 09:30:00,36.91,37.04,36.88,37.0,26300.0,36.91,37.04,36.88,37.0,26300.0
2013-10-08 10:00:00,37.0,37.03,36.92,36.96,18200.0,37.0,37.03,36.92,36.96,18200.0
2013-10-08 10:30:00,36.97,36.99,36.69,36.73,22000.0,36.97,36.99,36.69,36.73,22000.0
2013-10-08 11:00:00,36.71,36.76,36.62,36.66,22900.0,36.71,36.76,36.62,36.66,22900.0
2013-10-08 11:30:00,36.66,36.66,36.52,36.56,22600.0,36.66,36.66,36.52,36.56,22600.0
2013-10-08 12:00:00,36.55,36.59,36.47,36.55,23500.0,36.55,36.59,36.47,36.55,23500.0
2013-10-08 12:30:00,36.55,36.59,36.48,36.53,53900.0,36.55,36.59,36.48,36.53,53900.0
2013-10-08 13:00:00,36.53,36.58,36.49,36.54,23700.0,36.53,36.58,36.49,36.54,23700.0
2013-10-08 13:30:00,36.55,36.55,36.44,36.46,31100.0,36.55,36.55,36.44,36.46,31100.0
2013-10-08 14:00:00,36.47,36.5,36.37,36.48,27700.0,36.47,36.5,36.37,36.48,27700.0
2013-10-08 14:30:00,36.48,36.51,36.44,36.48,34300.0,36.48,36.51,36.44,36.48,34300.0
2013-10-08 15:00:00,36.48,36.59,36.44,36.59,41400.0,36.48,36.59,36.44,36.59,41400.0
2013-10-08 15:30:00,36.58,36.61,36.43,36.46,76700.0,36.58,36.61,36.43,36.46,76700.0
2013-10-09 09:30:00,36.5,36.65,36.33,36.45,31200.0,36.5,36.65,36.33,36.45,31200.0
2013-10-09 10:00:00,36.42,36.5,36.31,36.46,28500.0,36.42,36.5,36.31,36.46,28500.0
2013-10-09 10:30:00,36.45,36.48,36.26,36.26,27000.0,36.45,36.48,36.26,36.26,27000.0
2013-10-09 11:00:00,36.27,36.35,36.23,36.32,25500.0,36.27,36.35,36.23,36.32,25500.0
2013-10-09 11:30:00,36.33,36.34,36.21,36.23,14800.0,36.33,36.34,36.21,36.23,14800.0
2013-10-09 12:00:00,36.24,36.33,36.22,36.27,21600.0,36.24,36.33,36.22,36.27,21600.0
2013-10-09 12:30:00,36.27,36.34,36.19,36.23,23200.0,36.27,36.34,36.19,36.23,23200.0
2013-10-09 13:00:00,36.22,36.53,36.22,36.48,21400.0,36.22,36.53,36.22,36.48,21400.0
2013-10-09 13:30:00,36.5,36.52,36.4,36.44,26400.0,36.5,36.52,36.4,36.44,26400.0
2013-10-09 14:00:00,36.42,36.46,36.35,36.42,32900.0,36.42,36.46,36.35,36.42,32900.0
2013-10-09 14:30:00,36.43,36.52,36.42,36.47,23600.0,36.43,36.52,36.42,36.47,23600.0
2013-10-09 15:00:00,36.46,36.47,36.41,36.45,31800.0,36.46,36.47,36.41,36.45,31800.0
2013-10-09 15:30:00,36.46,36.52,36.31,36.36,103500.0,36.46,36.52,36.31,36.36,103500.0
2013-10-10 09:30:00,36.76,36.81,36.52,36.79,13300.0,36.76,36.81,36.52,36.79,13300.0
2013-10-10 10:00:00,36.8,36.83,36.71,36.83,8000.0,36.8,36.83,36.71,36.83,8000.0
2013-10-10 10:30:00,36.86,36.97,36.84,36.92,12700.0,36.86,36.97,36.84,36.92,12700.0
2013-10-10 11:00:00,36.91,36.94,36.8,36.87,7500.0,36.91,36.94,36.8,36.87,7500.0
2013-10-10 11:30:00,36.9,36.98,36.87,36.95,20800.0,36.9,36.98,36.87,36.95,20800.0
2013-10-10 12:00:00,36.92,36.94,36.89,36.94,8100.0,36.92,36.94,36.89,36.94,8100.0
2013-10-10 12:30:00,36.94,36.98,36.93,36.97,3700.0,36.94,36.98,36.93,36.97,3700.0
2013-10-10 13:00:00,36.97,36.98,36.93,36.97,9100.0,36.97,36.98,36.93,36.97,9100.0
2013-10-10 13:30:00,36.96,36.99,36.93,36.95,8000.0,36.96,36.99,36.93,36.95,8000.0
2013-10-10 14:00:00,36.95,36.98,36.88,36.96,12300.0,36.95,36.98,36.88,36.96,12300.0
2013-10-10 14:30:00,36.97,36.99,36.94,36.98,15100.0,36.97,36.99,36.94,36.98,15100.0
2013-10-10 15:00:00,36.99,37.13,36.98,37.09,25000.0,36.99,37.13,36.98,37.09,25000.0
2013-10-10 15:30:00,37.09,37.19,37.04,37.18,59300.0,37.09,37.19,37.04,37.18,59300.0
2013-10-11 09:30:00,37.18,37.41,37.03,37.35,28300.0,37.18,37.41,37.03,37.35,28300.0
2013-10-11 10:00:00,37.32,37.44,37.29,37.44,18600.0,37.32,37.44,37.29,37.44,18600.0
2013-10-11 10:30:00,37.43,37.44,37.32,37.42,33000.0,37.43,37.44,37.32,37.42,33000.0
2013-10-11 11:00:00,37.42,37.48,37.36,37.37,17700.0,37.42,37.48,37.36,37.37,17700.0
2013-10-11 11:30:00,37.39,37.58,37.39,37.57,24200.0,37.39,37.58,37.39,37.57,24200.0
2013-10-11 12:00:00,37.57,37.63,37.53,37.55,13200.0,37.57,37.63,37.53,37.55,13200.0
2013-10-11 12:30:00,37.54,37.59,37.53,37.59,11500.0,37.54,37.59,37.53,37.59,11500.0
2013-10-11 13:00:00,37.6,37.62,37.52,37.56,15800.0,37.6,37.62,37.52,37.56,15800.0
2013-10-11 13:30:00,37.53,37.57,37.51,37.56,14700.0,37.53,37.57,37.51,37.56,14700.0
2013-10-11 14:00:00,37.56,37.63,37.55,37.58,15700.0,37.56,37.63,37.55,37.58,15700.0
2013-10-11 14:30:00,37.58,37.58,37.53,37.55,15900.0,37.58,37.58,37.53,37.55,15900.0
2013-10-11 15:00:00,37.57,37.59,37.53,37.58,16600.0,37.57,37.59,37.53,37.58,16600.0
2013-10-11 15:30:00,37.59,37.69,37.53,37.68,68100.0,37.59,37.69,37.53,37.68,68100.0
2013-10-14 09:30:00,37.37,37.63,37.32,37.61,18200.0,37.37,37.63,37.32,37.61,18200.0
2013-10-14 10:00:00,37.64,37.64,37.51,37.62,22700.0,37.64,37.64,37.51,37.62,22700.0
2013-10-14 10:30:00,37.62,37.7,37.59,37.62,13600.0,37.62,37.7,37.59,37.62,13600.0
2013-10-14 11:00:00,37.62,37.7,37.61,37.68,11600.0,37.62,37.7,37.61,37.68,11600.0
2013-10-14 11:30:00,37.7,37.85,37.69,37.8,18200.0,37.7,37.85,37.69,37.8,18200.0
2013-10-14 12:00:00,37.8,37.81,37.73,37.76,10100.0,37.8,37.81,37.73,37.76,10100.0
2013-10-14 12:30:00,37.76,37.83,37.74,37.81,7600.0,37.76,37.83,37.74,37.81,7600.0
2013-10-14 13:00:00,37.81,37.87,37.77,37.84,6900.0,37.81,37.87,37.77,37.84,6900.0
2013-10-14 13:30:00,37.8,37.88,37.8,37.85,15900.0,37.8,37.88,37.8,37.85,15900.0
2013-10-14 14:00:00,37.88,37.95,37.87,37.94,13700.0,37.88,37.95,37.87,37.94,13700.0
2013-10-14 14:30:00,37.95,37.97,37.88,37.92,15200.0,37.95,37.97,37.88,37.92,15200.0
2013-10-14 15:00:00,37.91,37.98,37.88,37.94,23000.0,37.91,37.98,37.88,37.94,23000.0
2013-10-14 15:30:00,37.94,37.97,37.87,37.96,58700.0,37.94,37.97,37.87,37.96,58700.0
2013-10-15 09:30:00,37.79,37.97,37.63,37.7,15600.0,37.79,37.97,37.63,37.7,15600.0
2013-10-15 10:00:00,37.67,37.74,37.62,37.67,10400.0,37.67,37.74,37.62,37.67,10400.0
2013-10-15 10:30:00,37.67,37.68,37.52,37.55,62700.0,37.67,37.68,37.52,37.55,62700.0
2013-10-15 11:00:00,37.57,37.69,37.52,37.65,13100.0,37.57,37.69,37.52,37.65,13100.0
2013-10-15 11:30:00,37.64,37.65,37.52,37.54,15800.0,37.64,37.65,37.52,37.54,15800.0
2013-10-15 12:00:00,37.54,37.56,37.48,37.48,14800.0,37.54,37.56,37.48,37.48,14800.0
2013-10-15 12:30:00,37.47,37.51,37.45,37.46,15600.0,37.47,37.51,37.45,37.46,15600.0
2013-10-15 13:00:00,37.48,37.49,37.4,37.4,23700.0,37.48,37.49,37.4,37.4,23700.0
2013-10-15 13:30:00,37.38,37.51,37.38,37.49,13200.0,37.38,37.51,37.38,37.49,13200.0
2013-10-15 14:00:00,37.5,37.51,37.4,37.4,9700.0,37.5,37.51,37.4,37.4,9700.0
2013-10-15 14:30:00,37.4,37.47,37.32,37.45,24600.0,37.4,37.47,37.32,37.45,24600.0
2013-10-15 15:00:00,37.46,37.57,37.45,37.55,27400.0,37.46,37.57,37.45,37.55,27400.0
2013-10-15 15:30:00,37.54,37.54,37.38,37.41,77000.0,37.54,37.54,37.38,37.41,77000.0
2013-10-16 09:30:00,37.67,37.8,37.45,37.74,17800.0,37.67,37.8,37.45,37.74,17800.0
2013-10-16 10:00:00,37.75,37.77,37.63,37.67,19400.0,37.75,37.77,37.63,37.67,19400.0
2013-10-16 10:30:00,37.68,37.74,37.63,37.73,16700.0,37.68,37.74,37.63,37.73,16700.0
2013-10-16 11:00:00,37.72,37.79,37.66,37.67,12300.0,37.72,37.79,37.66,37.67,12300.0
2013-10-16 11:30:00,37.67,37.76,37.67,37.75,24500.0,37.67,37.76,37.67,37.75,24500.0
2013-10-16 12:00:00,37.76,37.82,37.73,37.76,10800.0,37.76,37.82,37.73,37.76,10800.0
2013-10-16 12:30:00,37.71,37.73,37.64,37.67,30000.0,37.71,37.73,37.64,37.67,30000.0
2013-10-16 13:00:00,37.69,37.69,37.63,37.67,7700.0,37.69,37.69,37.63,37.67,7700.0
2013-10-16 13:30:00,37.69,37.76,37.69,37.75,10700.0,37.69,37.76,37.69,37.75,10700.0
2013-10-16 14:00:00,37.75,37.77,37.71,37.71,18000.0,37.75,37.77,37.71,37.71,18000.0
2013-10-16 14:30:00,37.71,37.76,37.71,37.73,14100.0,37.71,37.76,37.71,37.73,14100.0
2013-10-16 15:00:00,37.74,37.76,37.69,37.71,17700.0,37.74,37.76,37.69,37.71,17700.0
2013-10-16 15:30:00,37.7,37.84,37.7,37.84,46100.0,37.7,37.84,37.7,37.84,46100.0
2013-10-17 09:30:00,37.45,37.62,34.55,37.6,21600.0,37.45,37.62,34.55,37.6,21600.0
2013-10-17 10:00:00,37.6,37.75,37.59,37.73,14700.0,37.6,37.75,37.59,37.73,14700.0
2013-10-17 10:30:00,37.73,37.82,37.69,37.81,24800.0,37.73,37.82,37.69,37.81,24800.0
2013-10-17 11:00:00,37.83,37.9,37.81,37.89,11000.0,37.83,37.9,37.81,37.89,11000.0
2013-10-17 11:30:00,37.9,37.94,37.86,37.9,19300.0,37.9,37.94,37.86,37.9,19300.0
2013-10-17 12:00:00,37.9,37.97,37.89,37.97,18400.0,37.9,37.97,37.89,37.97,18400.0
2013-10-17 12:30:00,37.94,37.99,37.93,37.98,9400.0,37.94,37.99,37.93,37.98,9400.0
2013-10-17 13:00:00,37.98,37.99,37.9,37.96,10800.0,37.98,37.99,37.9,37.96,10800.0
2013-10-17 13:30:00,37.96,37.98,37.88,37.92,20700.0,37.96,37.98,37.88,37.92,20700.0
2013-10-17 14:00:00,37.91,37.97,37.89,37.89,25900.0,37.91,37.97,37.89,37.89,25900.0
2013-10-17 14:30:00,37.89,37.93,37.82,37.85,31800.0,37.89,37.93,37.82,37.85,31800.0
2013-10-17 15:00:00,37.85,37.88,37.81,37.85,33200.0,37.85,37.88,37.81,37.85,33200.0
2013-10-17 15:30:00,37.84,37.98,37.82,37.98,83900.0,37.84,37.98,37.82,37.98,83900.0
2013-10-18 09:30:00,38.88,38.88,37.92,37.93,42700.0,38.88,38.88,37.92,37.93,42700.0
2013-10-18 10:00:00,37.93,37.99,37.84,37.98,29100.0,37.93,37.99,37.84,37.98,29100.0
2013-10-18 10:30:00,37.96,38.05,37.92,37.95,13700.0,37.96,38.05,37.92,37.95,13700.0
2013-10-18 11:00:00,37.96,38.04,37.95,38.0,5900.0,37.96,38.04,37.95,38.0,5900.0
2013-10-18 11:30:00,37.99,38.07,37.98,37.98,13500.0,37.99,38.07,37.98,37.98,13500.0
2013-10-18 12:00:00,37.97,38.02,37.92,37.94,21900.0,37.97,38.02,37.92,37.94,21900.0
2013-10-18 12:30:00,37.95,38.07,37.95,38.05,12500.0,37.95,38.07,37.95,38.05,12500.0
2013-10-18 13:00:00,38.05,38.12,38.04,38.06,16700.0,38.05,38.12,38.04,38.06,16700.0
2013-10-18 13:30:00,38.07,38.13,38.06,38.09,6300.0,38.07,38.13,38.06,38.09,6300.0
2013-10-18 14:00:00,38.12,38.18,38.12,38.13,16100.0,38.12,38.18,38.12,38.13,16100.0
2013-10-18 14:30:00,38.15,38.15,38.06,38.08,20400.0,38.15,38.15,38.06,38.08,20400.0
2013-10-18 15:00:00,38.07,38.09,38.03,38.09,21300.0,38.07,38.09,38.03,38.09,21300.0
2013-10-18 15:30:00,38.1,38.2,38.06,38.19,86100.0,38.1,38.2,38.06,38.19,86100.0
2013-10-21 09:30:00,38.26,38.3,38.09,38.17,47700.0,38.26,38.3,38.09,38.17,47700.0
2013-10-21 10:00:00,38.13,38.36,38.13,38.33,33300.0,38.13,38.36,38.13,38.33,33300.0
2013-10-21 10:30:00,38.33,38.37,38.32,38.35,22800.0,38.33,38.37,38.32,38.35,22800.0
2013-10-21 11:00:00,38.35,38.38,38.32,38.36,35000.0,38.35,38.38,38.32,38.36,35000.0
2013-10-21 11:30:00,38.35,38.37,38.31,38.37,15100.0,38.35,38.37,38.31,38.37,15100.0
2013-10-21 12:00:00,38.37,38.4,38.31,38.31,20800.0,38.37,38.4,38.31,38.31,20800.0
2013-10-21 12:30:00,38.32,38.36,38.27,38.35,12200.0,38.32,38.36,38.27,38.35,12200.0
2013-10-21 13:00:00,38.33,38.35,38.26,38.26,9700.0,38.33,38.35,38.26,38.26,9700.0
2013-10-21 13:30:00,38.26,38.31,38.26,38.28,13800.0,38.26,38.31,38.26,38.28,13800.0
2013-10-21 14:00:00,38.28,38.29,38.17,38.24,9700.0,38.28,38.29,38.17,38.24,9700.0
2013-10-21 14:30:00,38.24,38.24,38.16,38.18,40900.0,38.24,38.24,38.16,38.18,40900.0
2013-10-21 15:00:00,38.19,38.23,38.16,38.16,47600.0,38.19,38.23,38.16,38.16,47600.0
2013-10-21 15:30:00,38.16,38.17,38.08,38.11,175700.0,38.16,38.17,38.08,38.11,175700.0
2013-10-22 09:30:00,38.05,38.32,38.05,38.26,45900.0,38.05,38.32,38.05,38.26,45900.0
2013-10-22 10:00:00,38.27,38.36,38.25,38.33,22500.0,38.27,38.36,38.25,38.33,22500.0
2013-10-22 10:30:00,38.35,38.36,38.09,38.2,37800.0,38.35,38.36,38.09,38.2,37800.0
2013-10-22 11:00:00,38.2,38.3,38.15,38.21,13900.0,38.2,38.3,38.15,38.21,13900.0
2013-10-22 11:30:00,38.2,38.24,38.15,38.22,29000.0,38.2,38.24,38.15,38.22,29000.0
2013-10-22 12:00:00,38.23,38.24,38.17,38.21,7500.0,38.23,38.24,38.17,38.21,7500.0
2013-10-22 12:30:00,38.2,38.2,38.14,38.2,16100.0,38.2,38.2,38.14,38.2,16100.0
2013-10-22 13:00:00,38.2,38.27,38.19,38.25,30200.0,38.2,38.27,38.19,38.25,30200.0
2013-10-22 13:30:00,38.26,38.34,38.21,38.31,15100.0,38.26,38.34,38.21,38.31,15100.0
2013-10-22 14:00:00,38.31,38.33,38.22,38.27,20700.0,38.31,38.33,38.22,38.27,20700.0
2013-10-22 14:30:00,38.26,38.35,38.23,38.28,29400.0,38.26,38.35,38.23,38.28,29400.0
2013-10-22 15:00:00,38.28,38.34,38.28,38.31,45500.0,38.28,38.34,38.28,38.31,45500.0
2013-10-22 15:30:00,38.3,38.4,38.26,38.4,86900.0,38.3,38.4,38.26,38.4,86900.0
2013-10-23 09:30:00,38.2,38.29,37.82,37.86,21500.0,38.2,38.29,37.82,37.86,21500.0
2013-10-23 10:00:00,37.87,38.11,37.86,37.89,25700.0,37.87,38.11,37.86,37.89,25700.0
2013-10-23 10:30:00,37.92,38.03,37.91,37.94,8900.0,37.92,38.03,37.91,37.94,8900.0
2013-10-23 11:00:00,37.97,38.05,37.93,38.0,36500.0,37.97,38.05,37.93,38.0,36500.0
2013-10-23 11:30:00,37.99,38.0,37.88,37.99,77400.0,37.99,38.0,37.88,37.99,77400.0
2013-10-23 12:00:00,37.98,37.98,37.91,37.92,13500.0,37.98,37.98,37.91,37.92,13500.0
2013-10-23 12:30:00,37.92,37.94,37.89,37.91,30000.0,37.92,37.94,37.89,37.91,30000.0
2013-10-23 13:00:00,37.9,37.96,37.89,37.94,16500.0,37.9,37.96,37.89,37.94,16500.0
2013-10-23 13:30:00,37.94,37.96,37.89,37.89,22600.0,37.94,37.96,37.89,37.89,22600.0
2013-10-23 14:00:00,37.89,37.94,37.85,37.92,20000.0,37.89,37.94,37.85,37.92,20000.0
2013-10-23 14:30:00,37.92,37.99,37.9,37.97,28900.0,37.92,37.99,37.9,37.97,28900.0
2013-10-23 15:00:00,37.96,37.99,37.91,37.93,17500.0,37.96,37.99,37.91,37.93,17500.0
2013-10-23 15:30:00,37.92,37.98,37.89,37.96,44500.0,37.92,37.98,37.89,37.96,44500.0
2013-10-24 09:30:00,37.95,38.04,37.82,37.87,27000.0,37.95,38.04,37.82,37.87,27000.0
2013-10-24 10:00:00,37.87,37.91,37.81,37.83,30500.0,37.87,37.91,37.81,37.83,30500.0
2013-10-24 10:30:00,37.84,37.86,37.73,37.77,39200.0,37.84,37.86,37.73,37.77,39200.0
2013-10-24 11:00:00,37.78,37.82,37.56,37.56,85400.0,37.78,37.82,37.56,37.56,85400.0
2013-10-24 11:30:00,37.56,37.57,37.4,37.46,64600.0,37.56,37.57,37.4,37.46,64600.0
2013-10-24 12:00:00,37.45,37.47,37.26,37.3,74000.0,37.45,37.47,37.26,37.3,74000.0
2013-10-24 12:30:00,37.29,37.33,37.21,37.21,73500.0,37.29,37.33,37.21,37.21,73500.0
2013-10-24 13:00:00,37.2,37.21,36.86,36.87,131000.0,37.2,37.21,36.86,36.87,131000.0
2013-10-24 13:30:00,36.87,36.87,36.63,36.63,101000.0,36.87,36.87,36.63,36.63,101000.0
2013-10-24 14:00:00,36.64,36.67,36.57,36.61,132800.0,36.64,36.67,36.57,36.61,132800.0
2013-10-24 14:30:00,36.61,36.63,36.25,36.29,175500.0,36.61,36.63,36.25,36.29,175500.0
2013-10-24 15:00:00,36.3,36.38,36.13,36.17,142900.0,36.3,36.38,36.13,36.17,142900.0
2013-10-24 15:30:00,36.18,36.19,35.82,35.83,428600.0,36.18,36.19,35.82,35.83,428600.0
2013-10-25 09:30:00,35.99,36.25,35.88,36.15,80300.0,35.99,36.25,35.88,36.15,80300.0
2013-10-25 10:00:00,36.18,36.18,36.03,36.04,52500.0,36.18,36.18,36.03,36.04,52500.0
2013-10-25 10:30:00,36.04,36.25,36.03,36.22,39900.0,36.04,36.25,36.03,36.22,39900.0
2013-10-25 11:00:00,36.23,36.25,36.09,36.11,35600.0,36.23,36.25,36.09,36.11,35600.0
2013-10-25 11:30:00,36.11,36.15,35.96,35.98,52800.0,36.11,36.15,35.96,35.98,52800.0
2013-10-25 12:00:00,36.0,36.0,35.92,35.98,19600.0,36.0,36.0,35.92,35.98,19600.0
2013-10-25 12:30:00,35.98,36.09,35.95,36.05,26300.0,35.98,36.09,35.95,36.05,26300.0
2013-10-25 13:00:00,36.05,36.07,35.97,36.02,31300.0,36.05,36.07,35.97,36.02,31300.0
2013-10-25 13:30:00,36.02,36.07,35.96,36.07,73800.0,36.02,36.07,35.96,36.07,73800.0
2013-10-25 14:00:00,36.08,36.27,36.05,36.27,47600.0,36.08,36.27,36.05,36.27,47600.0
2013-10-25 14:30:00,36.26,36.34,36.21,36.3,39300.0,36.26,36.34,36.21,36.3,39300.0
2013-10-25 15:00:00,36.3,36.3,36.21,36.24,61500.0,36.3,36.3,36.21,36.24,61500.0
2013-10-25 15:30:00,36.23,36.26,36.14,36.25,151400.0,36.23,36.26,36.14,36.25,151400.0
2013-10-28 09:30:00,36.34,36.34,36.22,36.24,12500.0,36.34,36.34,36.22,36.24,12500.0
2013-10-28 10:00:00,36.23,36.44,36.19,36.35,16900.0,36.23,36.44,36.19,36.35,16900.0
2013-10-28 10:30:00,36.35,36.35,36.24,36.25,19700.0,36.35,36.35,36.24,36.25,19700.0
2013-10-28 11:00:00,36.26,36.31,36.23,36.3,24000.0,36.26,36.31,36.23,36.3,24000.0
2013-10-28 11:30:00,36.3,36.3,36.23,36.27,13300.0,36.3,36.3,36.23,36.27,13300.0
2013-10-28 12:00:00,36.31,36.36,36.29,36.3,22200.0,36.31,36.36,36.29,36.3,22200.0
2013-10-28 12:30:00,36.32,36.32,36.23,36.27,25500.0,36.32,36.32,36.23,36.27,25500.0
2013-10-28 13:00:00,36.27,36.38,36.27,36.38,11000.0,36.27,36.38,36.27,36.38,11000.0
2013-10-28 13:30:00,36.38,36.44,36.36,36.37,20600.0,36.38,36.44,36.36,36.37,20600.0
2013-10-28 14:00:00,36.38,36.48,36.38,36.46,26100.0,36.38,36.48,36.38,36.46,26100.0
2013-10-28 14:30:00,36.45,36.46,36.32,36.34,44200.0,36.45,36.46,36.32,36.34,44200.0
2013-10-28 15:00:00,36.33,36.37,36.27,36.36,23100.0,36.33,36.37,36.27,36.36,23100.0
2013-10-28 15:30:00,36.36,36.47,36.34,36.46,80400.0,36.36,36.47,36.34,36.46,80400.0
2013-10-29 09:30:00,36.61,36.81,36.46,36.54,11300.0,36.61,36.81,36.46,36.54,11300.0
2013-10-29 10:00:00,36.55,36.55,36.39,36.44,15800.0,36.55,36.55,36.39,36.44,15800.0
2013-10-29 10:30:00,36.45,36.48,36.28,36.28,20400.0,36.45,36.48,36.28,36.28,20400.0
2013-10-29 11:00:00,36.28,36.32,36.24,36.25,13400.0,36.28,36.32,36.24,36.25,13400.0
2013-10-29 11:30:00,36.25,36.25,36.13,36.14,15900.0,36.25,36.25,36.13,36.14,15900.0
2013-10-29 12:00:00,36.15,36.24,36.14,36.24,10700.0,36.15,36.24,36.14,36.24,10700.0
2013-10-29 12:30:00,36.26,36.27,36.2,36.24,12400.0,36.26,36.27,36.2,36.24,12400.0
2013-10-29 13:00:00,36.26,36.31,36.2,36.22,22200.0,36.26,36.31,36.2,36.22,22200.0
2013-10-29 13:30:00,36.22,36.28,36.21,36.26,35800.0,36.22,36.28,36.21,36.26,35800.0
2013-10-29 14:00:00,36.26,36.26,36.21,36.24,22700.0,36.26,36.26,36.21,36.24,22700.0
2013-10-29 14:30:00,36.23,36.29,36.22,36.27,20200.0,36.23,36.29,36.22,36.27,20200.0
2013-10-29 15:00:00,36.26,36.33,36.25,36.32,28600.0,36.26,36.33,36.25,36.32,28600.0
2013-10-29 15:30:00,36.32,36.38,36.27,36.38,136600.0,36.32,36.38,36.27,36.38,136600.0
2013-10-30 09:30:00,36.36,36.51,36.33,36.49,41800.0,36.36,36.51,36.33,36.49,41800.0
2013-10-30 10:00:00,36.49,36.5,36.41,36.46,52400.0,36.49,36.5,36.41,36.46,52400.0
2013-10-30 10:30:00,36.48,36.58,36.48,36.52,8000.0,36.48,36.58,36.48,36.52,8000.0
2013-10-30 11:00:00,36.52,36.56,36.41,36.45,10100.0,36.52,36.56,36.41,36.45,10100.0
2013-10-30 11:30:00,36.42,36.44,36.22,36.23,11100.0,36.42,36.44,36.22,36.23,11100.0
2013-10-30 12:00:00,36.23,36.25,36.13,36.13,9100.0,36.23,36.25,36.13,36.13,9100.0
2013-10-30 12:30:00,36.16,36.21,36.14,36.21,4600.0,36.16,36.21,36.14,36.21,4600.0
2013-10-30 13:00:00,36.21,36.26,36.19,36.19,4400.0,36.21,36.26,36.19,36.19,4400.0
2013-10-30 13:30:00,36.2,36.24,36.2,36.23,3300.0,36.2,36.24,36.2,36.23,3300.0
2013-10-30 14:00:00,36.23,36.34,36.11,36.15,12300.0,36.23,36.34,36.11,36.15,12300.0
2013-10-30 14:30:00,36.17,36.24,36.09,36.17,15000.0,36.17,36.24,36.09,36.17,15000.0
2013-10-30 15:00:00,36.16,36.33,36.16,36.33,37500.0,36.16,36.33,36.16,36.33,37500.0
2013-10-30 15:30:00,36.33,36.45,36.33,36.35,104100.0,36.33,36.45,36.33,36.35,104100.0
2013-10-31 09:30:00,36.42,36.63,36.32,36.51,16400.0,36.42,36.63,36.32,36.51,16400.0
2013-10-31 10:00:00,36.48,36.49,36.35,36.42,58900.0,36.48,36.49,36.35,36.42,58900.0
2013-10-31 10:30:00,36.4,36.51,36.35,36.48,9700.0,36.4,36.51,36.35,36.48,9700.0
2013-10-31 11:00:00,36.5,36.53,36.46,36.51,24400.0,36.5,36.53,36.46,36.51,24400.0
2013-10-31 11:30:00,36.52,36.52,36.42,36.42,19900.0,36.52,36.52,36.42,36.42,19900.0
2013-10-31 12:00:00,36.4,36.5,36.39,36.43,13700.0,36.4,36.5,36.39,36.43,13700.0
2013-10-31 12:30:00,36.44,36.47,36.42,36.44,5600.0,36.44,36.47,36.42,36.44,5600.0
2013-10-31 13:00:00,36.43,36.45,36.38,36.42,12400.0,36.43,36.45,36.38,36.42,12400.0
2013-10-31 13:30:00,36.42,36.42,36.34,36.39,13900.0,36.42,36.42,36.34,36.39,13900.0
2013-10-31 14:00:00,36.39,36.47,36.35,36.47,29000.0,36.39,36.47,36.35,36.47,29000.0
2013-10-31 14:30:00,36.47,36.47,36.37,36.39,30100.0,36.47,36.47,36.37,36.39,30100.0
2013-10-31 15:00:00,36.38,36.41,36.34,36.39,43800.0,36.38,36.41,36.34,36.39,43800.0
2013-10-31 15:30:00,36.38,36.53,36.38,36.45,320000.0,36.38,36.53,36.38,36.45,320000.0
2013-11-01 09:30:00,36.54,36.8,36.39,36.48,47400.0,36.54,36.8,36.39,36.48,47400.0
2013-11-01 10:00:00,36.47,36.48,36.31,36.33,48900.0,36.47,36.48,36.31,36.33,48900.0
2013-11-01 10:30:00,36.31,36.32,36.23,36.3,17300.0,36.31,36.32,36.23,36.3,17300.0
2013-11-01 11:00:00,36.27,36.27,35.97,36.06,13300.0,36.27,36.27,35.97,36.06,13300.0
2013-11-01 11:30:00,36.05,36.08,35.96,35.96,7100.0,36.05,36.08,35.96,35.96,7100.0
2013-11-01 12:00:00,35.99,36.09,35.95,36.08,9900.0,35.99,36.09,35.95,36.08,9900.0
2013-11-01 12:30:00,36.09,36.18,36.09,36.15,12200.0,36.09,36.18,36.09,36.15,12200.0
2013-11-01 13:00:00,36.14,36.16,36.09,36.15,14300.0,36.14,36.16,36.09,36.15,14300.0
2013-11-01 13:30:00,36.14,36.25,36.13,36.22,31500.0,36.14,36.25,36.13,36.22,31500.0
2013-11-01 14:00:00,36.23,36.29,36.19,36.28,18600.0,36.23,36.29,36.19,36.28,18600.0
2013-11-01 14:30:00,36.29,36.37,36.28,36.29,24900.0,36.29,36.37,36.28,36.29,24900.0
2013-11-01 15:00:00,36.28,36.32,36.22,36.22,29800.0,36.28,36.32,36.22,36.22,29800.0
2013-11-01 15:30:00,36.21,36.22,36.13,36.15,138700.0,36.21,36.22,36.13,36.15,138700.0
2013-11-04 09:30:00,36.98,36.98,35.86,35.88,43100.0,36.98,36.98,35.86,35.88,43100.0
2013-11-04 10:00:00,35.9,36.0,35.9,35.98,20800.0,35.9,36.0,35.9,35.98,20800.0
2013-11-04 10:30:00,35.98,36.02,35.92,35.95,23100.0,35.98,36.02,35.92,35.95,23100.0
2013-11-04 11:00:00,35.95,36.04,35.95,36.01,22800.0,35.95,36.04,35.95,36.01,22800.0
2013-11-04 11:30:00,35.99,36.1,35.98,36.09,18200.0,35.99,36.1,35.98,36.09,18200.0
2013-11-04 12:00:00,36.09,36.1,36.03,36.07,11200.0,36.09,36.1,36.03,36.07,11200.0
2013-11-04 12:30:00,36.06,36.09,36.03,36.03,18800.0,36.06,36.09,36.03,36.03,18800.0
2013-11-04 13:00:00,36.04,36.1,36.03,36.1,25900.0,36.04,36.1,36.03,36.1,25900.0
2013-11-04 13:30:00,36.1,36.12,36.06,36.09,39200.0,36.1,36.12,36.06,36.09,39200.0
2013-11-04 14:00:00,36.1,36.2,36.09,36.19,13400.0,36.1,36.2,36.09,36.19,13400.0
2013-11-04 14:30:00,36.18,36.2,36.12,36.15,20100.0,36.18,36.2,36.12,36.15,20100.0
2013-11-04 15:00:00,36.15,36.17,36.1,36.11,20600.0,36.15,36.17,36.1,36.11,20600.0
2013-11-04 15:30:00,36.11,36.24,36.09,36.2,66300.0,36.11,36.24,36.09,36.2,66300.0
2013-11-05 09:30:00,36.0,36.16,35.88,36.02,52700.0,36.0,36.16,35.88,36.02,52700.0
2013-11-05 10:00:00,35.98,36.13,35.93,36.12,13200.0,35.98,36.13,35.93,36.12,13200.0
2013-11-05 10:30:00,36.12,36.19,36.09,36.13,20700.0,36.12,36.19,36.09,36.13,20700.0
2013-11-05 11:00:00,36.13,36.14,36.07,36.09,49100.0,36.13,36.14,36.07,36.09,49100.0
2013-11-05 11:30:00,36.07,36.13,36.07,36.13,12800.0,36.07,36.13,36.07,36.13,12800.0
2013-11-05 12:00:00,36.13,36.14,36.07,36.14,8000.0,36.13,36.14,36.07,36.14,8000.0
2013-11-05 12:30:00,36.13,36.14,36.08,36.11,15000.0,36.13,36.14,36.08,36.11,15000.0
2013-11-05 13:00:00,36.11,36.15,36.08,36.13,28800.0,36.11,36.15,36.08,36.13,28800.0
2013-11-05 13:30:00,36.14,36.14,36.07,36.07,8800.0,36.14,36.14,36.07,36.07,8800.0
2013-11-05 14:00:00,36.07,36.14,36.06,36.13,10700.0,36.07,36.14,36.06,36.13,10700.0
2013-11-05 14:30:00,36.13,36.13,36.08,36.09,15000.0,36.13,36.13,36.08,36.09,15000.0
2013-11-05 15:00:00,36.08,36.09,35.99,36.0,27600.0,36.08,36.09,35.99,36.0,27600.0
2013-11-05 15:30:00,36.0,36.02,35.86,35.86,71400.0,36.0,36.02,35.86,35.86,71400.0
2013-11-06 09:30:00,36.07,36.24,35.83,36.16,11400.0,36.07,36.24,35.83,36.16,11400.0
2013-11-06 10:00:00,36.18,36.25,36.09,36.09,45800.0,36.18,36.25,36.09,36.09,45800.0
2013-11-06 10:30:00,36.06,36.2,36.05,36.15,13300.0,36.06,36.2,36.05,36.15,13300.0
2013-11-06 11:00:00,36.14,36.32,36.09,36.31,16300.0,36.14,36.32,36.09,36.31,16300.0
2013-11-06 11:30:00,36.3,36.32,36.22,36.31,20100.0,36.3,36.32,36.22,36.31,20100.0
2013-11-06 12:00:00,36.32,36.38,36.32,36.32,15600.0,36.32,36.38,36.32,36.32,15600.0
2013-11-06 12:30:00,36.33,36.43,36.33,36.34,8100.0,36.33,36.43,36.33,36.34,8100.0
2013-11-06 13:00:00,36.33,36.36,36.29,36.36,7800.0,36.33,36.36,36.29,36.36,7800.0
2013-11-06 13:30:00,36.37,36.38,36.27,36.27,8600.0,36.37,36.38,36.27,36.27,8600.0
2013-11-06 14:00:00,36.27,36.3,36.23,36.26,21300.0,36.27,36.3,36.23,36.26,21300.0
2013-11-06 14:30:00,36.29,36.36,36.28,36.35,20600.0,36.29,36.36,36.28,36.35,20600.0
2013-11-06 15:00:00,36.34,36.39,36.33,36.36,20500.0,36.34,36.39,36.33,36.36,20500.0
2013-11-06 15:30:00,36.36,36.5,36.34,36.42,123200.0,36.36,36.5,36.34,36.42,123200.0
2013-11-07 09:30:00,36.49,36.69,36.34,36.47,89500.0,36.49,36.69,36.34,36.47,89500.0
2013-11-07 10:00:00,36.46,36.49,36.14,36.29,32100.0,36.46,36.49,36.14,36.29,32100.0
2013-11-07 10:30:00,36.31,36.31,36.16,36.23,6000.0,36.31,36.31,36.16,36.23,6000.0
2013-11-07 11:00:00,36.19,36.21,36.02,36.18,13500.0,36.19,36.21,36.02,36.18,13500.0
2013-11-07 11:30:00,36.13,36.34,36.11,36.34,13400.0,36.13,36.34,36.11,36.34,13400.0
2013-11-07 12:00:00,36.33,36.43,36.3,36.37,20500.0,36.33,36.43,36.3,36.37,20500.0
2013-11-07 12:30:00,36.38,36.39,36.3,36.35,15700.0,36.38,36.39,36.3,36.35,15700.0
2013-11-07 13:00:00,36.33,36.34,36.12,36.17,10500.0,36.33,36.34,36.12,36.17,10500.0
2013-11-07 13:30:00,36.13,36.2,36.08,36.17,11000.0,36.13,36.2,36.08,36.17,11000.0
2013-11-07 14:00:00,36.14,36.16,36.03,36.06,13400.0,36.14,36.16,36.03,36.06,13400.0
2013-11-07 14:30:00,36.04,36.2,36.02,36.2,23700.0,36.04,36.2,36.02,36.2,23700.0
2013-11-07 15:00:00,36.18,36.28,36.16,36.16,28100.0,36.18,36.28,36.16,36.16,28100.0
2013-11-07 15:30:00,36.15,36.2,36.1,36.1,123100.0,36.15,36.2,36.1,36.1,123100.0
2013-11-08 09:30:00,36.17,36.94,35.94,36.1,11200.0,36.17,36.94,35.94,36.1,11200.0
2013-11-08 10:00:00,36.12,36.3,36.12,36.2,10500.0,36.12,36.3,36.12,36.2,10500.0
2013-11-08 10:30:00,36.2,36.28,36.16,36.25,8800.0,36.2,36.28,36.16,36.25,8800.0
2013-11-08 11:00:00,36.26,36.33,36.19,36.26,19400.0,36.26,36.33,36.19,36.26,19400.0
2013-11-08 11:30:00,36.27,36.34,36.22,36.33,16000.0,36.27,36.34,36.22,36.33,16000.0
2013-11-08 12:00:00,36.35,36.37,36.27,36.28,6100.0,36.35,36.37,36.27,36.28,6100.0
2013-11-08 12:30:00,36.27,36.3,36.23,36.25,15000.0,36.27,36.3,36.23,36.25,15000.0
2013-11-08 13:00:00,36.27,36.3,36.22,36.3,7300.0,36.27,36.3,36.22,36.3,7300.0
2013-11-08 13:30:00,36.32,36.32,36.21,36.23,5900.0,36.32,36.32,36.21,36.23,5900.0
2013-11-08 14:00:00,36.22,36.27,36.19,36.26,17900.0,36.22,36.27,36.19,36.26,17900.0
2013-11-08 14:30:00,36.26,36.31,36.22,36.24,6100.0,36.26,36.31,36.22,36.24,6100.0
2013-11-08 15:00:00,36.22,36.24,36.16,36.21,9100.0,36.22,36.24,36.16,36.21,9100.0
2013-11-08 15:30:00,36.21,36.31,36.21,36.3,30400.0,36.21,36.31,36.21,36.3,30400.0
2013-11-11 09:30:00,36.34,36.34,36.02,36.27,11000.0,36.34,36.34,36.02,36.27,11000.0
2013-11-11 10:00:00,36.31,36.32,36.15,36.17,7100.0,36.31,36.32,36.15,36.17,7100.0
2013-11-11 10:30:00,36.18,36.28,36.16,36.23,17500.0,36.18,36.28,36.16,36.23,17500.0
2013-11-11 11:00:00,36.24,36.32,36.18,36.31,7900.0,36.24,36.32,36.18,36.31,7900.0
2013-11-11 11:30:00,36.35,36.38,36.29,36.37,19300.0,36.35,36.38,36.29,36.37,19300.0
2013-11-11 12:00:00,36.39,36.4,36.34,36.4,19100.0,36.39,36.4,36.34,36.4,19100.0
2013-11-11 12:30:00,36.4,36.43,36.36,36.4,17400.0,36.4,36.43,36.36,36.4,17400.0
2013-11-11 13:00:00,36.41,36.42,36.35,36.4,10000.0,36.41,36.42,36.35,36.4,10000.0
2013-11-11 13:30:00,36.4,36.42,36.37,36.4,7400.0,36.4,36.42,36.37,36.4,7400.0
2013-11-11 14:00:00,36.4,36.43,36.4,36.41,5400.0,36.4,36.43,36.4,36.41,5400.0
2013-11-11 14:30:00,36.42,36.45,36.41,36.43,10600.0,36.42,36.45,36.41,36.43,10600.0
2013-11-11 15:00:00,36.43,36.47,36.42,36.45,11200.0,36.43,36.47,36.42,36.45,11200.0
2013-11-11 15:30:00,36.44,36.45,36.38,36.44,62000.0,36.44,36.45,36.38,36.44,62000.0
2013-11-12 09:30:00,36.19,36.31,35.94,36.24,42700.0,36.19,36.31,35.94,36.24,42700.0
2013-11-12 10:00:00,36.27,36.4,36.19,36.37,19200.0,36.27,36.4,36.19,36.37,19200.0
2013-11-12 10:30:00,36.37,36.43,36.36,36.4,48600.0,36.37,36.43,36.36,36.4,48600.0
2013-11-12 11:00:00,36.41,36.58,36.38,36.56,66900.0,36.41,36.58,36.38,36.56,66900.0
2013-11-12 11:30:00,36.55,36.58,36.46,36.5,10300.0,36.55,36.58,36.46,36.5,10300.0
2013-11-12 12:00:00,36.49,36.52,36.41,36.48,54500.0,36.49,36.52,36.41,36.48,54500.0
2013-11-12 12:30:00,36.48,36.6,36.42,36.43,46700.0,36.48,36.6,36.42,36.43,46700.0
2013-11-12 13:00:00,36.43,36.44,36.28,36.3,51900.0,36.43,36.44,36.28,36.3,51900.0
2013-11-12 13:30:00,36.28,36.33,36.23,36.33,20100.0,36.28,36.33,36.23,36.33,20100.0
2013-11-12 14:00:00,36.3,36.35,36.24,36.26,37400.0,36.3,36.35,36.24,36.26,37400.0
2013-11-12 14:30:00,36.28,36.33,36.17,36.2,45200.0,36.28,36.33,36.17,36.2,45200.0
2013-11-12 15:00:00,36.22,36.24,36.07,36.12,64200.0,36.22,36.24,36.07,36.12,64200.0
2013-11-12 15:30:00,36.11,36.25,36.1,36.25,143700.0,36.11,36.25,36.1,36.25,143700.0
2013-11-13 09:30:00,35.34,36.24,35.34,36.2,25300.0,35.34,36.24,35.34,36.2,25300.0
2013-11-13 10:00:00,36.24,36.26,36.16,36.24,33700.0,36.24,36.26,36.16,36.24,33700.0
2013-11-13 10:30:00,36.24,36.26,36.21,36.24,22500.0,36.24,36.26,36.21,36.24,22500.0
2013-11-13 11:00:00,36.24,36.27,36.18,36.27,11900.0,36.24,36.27,36.18,36.27,11900.0
2013-11-13 11:30:00,36.25,36.27,36.21,36.26,47600.0,36.25,36.27,36.21,36.26,47600.0
2013-11-13 12:00:00,36.25,36.32,36.22,36.3,20700.0,36.25,36.32,36.22,36.3,20700.0
2013-11-13 12:30:00,36.31,36.38,36.27,36.38,30200.0,36.31,36.38,36.27,36.38,30200.0
2013-11-13 13:00:00,36.39,36.5,36.38,36.5,8800.0,36.39,36.5,36.38,36.5,8800.0
2013-11-13 13:30:00,36.51,36.58,36.51,36.51,11100.0,36.51,36.58,36.51,36.51,11100.0
2013-11-13 14:00:00,36.54,36.57,36.51,36.55,14800.0,36.54,36.57,36.51,36.55,14800.0
2013-11-13 14:30:00,36.55,36.56,36.43,36.46,17600.0,36.55,36.56,36.43,36.46,17600.0
2013-11-13 15:00:00,36.47,36.48,36.36,36.38,52100.0,36.47,36.48,36.36,36.38,52100.0
2013-11-13 15:30:00,36.39,36.53,36.39,36.53,51100.0,36.39,36.53,36.39,36.53,51100.0
2013-11-14 09:30:00,36.47,36.62,36.35,36.38,10500.0,36.47,36.62,36.35,36.38,10500.0
2013-11-14 10:00:00,36.35,36.48,36.34,36.44,30800.0,36.35,36.48,36.34,36.44,30800.0
2013-11-14 10:30:00,36.46,36.56,36.42,36.54,42700.0,36.46,36.56,36.42,36.54,42700.0
2013-11-14 11:00:00,36.53,36.71,36.52,36.66,18000.0,36.53,36.71,36.52,36.66,18000.0
2013-11-14 11:30:00,36.66,36.67,36.53,36.53,12100.0,36.66,36.67,36.53,36.53,12100.0
2013-11-14 12:00:00,36.5,36.54,36.45,36.51,7300.0,36.5,36.54,36.45,36.51,7300.0
2013-11-14 12:30:00,36.48,36.52,36.44,36.49,11600.0,36.48,36.52,36.44,36.49,11600.0
2013-11-14 13:00:00,36.46,36.52,36.44,36.49,5400.0,36.46,36.52,36.44,36.49,5400.0
2013-11-14 13:30:00,36.49,36.5,36.46,36.49,4300.0,36.49,36.5,36.46,36.49,4300.0
2013-11-14 14:00:00,36.51,36.57,36.49,36.57,17800.0,36.51,36.57,36.49,36.57,17800.0
2013-11-14 14:30:00,36.57,36.59,36.51,36.59,11700.0,36.57,36.59,36.51,36.59,11700.0
2013-11-14 15:00:00,36.59,36.6,36.56,36.6,21400.0,36.59,36.6,36.56,36.6,21400.0
2013-11-14 15:30:00,36.6,36.6,36.44,36.47,139400.0,36.6,36.6,36.44,36.47,139400.0
2013-11-15 09:30:00,36.53,36.87,36.25,36.51,6800.0,36.53,36.87,36.25,36.51,6800.0
2013-11-15 10:00:00,36.45,36.46,36.24,36.27,8800.0,36.45,36.46,36.24,36.27,8800.0
2013-11-15 10:30:00,36.31,36.37,36.26,36.37,14600.0,36.31,36.37,36.26,36.37,14600.0
2013-11-15 11:00:00,36.37,36.47,36.35,36.46,70200.0,36.37,36.47,36.35,36.46,70200.0
2013-11-15 11:30:00,36.45,36.52,36.45,36.52,12400.0,36.45,36.52,36.45,36.52,12400.0
2013-11-15 12:00:00,36.53,36.56,36.48,36.54,38500.0,36.53,36.56,36.48,36.54,38500.0
2013-11-15 12:30:00,36.55,36.56,36.5,36.54,16300.0,36.55,36.56,36.5,36.54,16300.0
2013-11-15 13:00:00,36.54,36.56,36.53,36.54,10300.0,36.54,36.56,36.53,36.54,10300.0
2013-11-15 13:30:00,36.55,36.56,36.49,36.5,23300.0,36.55,36.56,36.49,36.5,23300.0
2013-11-15 14:00:00,36.52,36.56,36.49,36.55,11100.0,36.52,36.56,36.49,36.55,11100.0
2013-11-15 14:30:00,36.55,36.56,36.49,36.49,11400.0,36.55,36.56,36.49,36.49,11400.0
2013-11-15 15:00:00,36.48,36.51,36.48,36.5,27200.0,36.48,36.51,36.48,36.5,27200.0
2013-11-15 15:30:00,36.5,36.52,36.45,36.52,96800.0,36.5,36.52,36.45,36.52,96800.0
2013-11-18 09:30:00,36.64,36.88,36.34,36.43,20000.0,36.64,36.88,36.34,36.43,20000.0
2013-11-18 10:00:00,36.43,36.48,36.34,36.41,27200.0,36.43,36.48,36.34,36.41,27200.0
2013-11-18 10:30:00,36.41,36.44,36.39,36.4,20600.0,36.41,36.44,36.39,36.4,20600.0
2013-11-18 11:00:00,36.41,36.45,36.4,36.45,38600.0,36.41,36.45,36.4,36.45,38600.0
2013-11-18 11:30:00,36.44,36.44,36.33,36.37,21500.0,36.44,36.44,36.33,36.37,21500.0
2013-11-18 12:00:00,36.36,36.4,36.33,36.39,10000.0,36.36,36.4,36.33,36.39,10000.0
2013-11-18 12:30:00,36.39,36.46,36.34,36.45,16000.0,36.39,36.46,36.34,36.45,16000.0
2013-11-18 13:00:00,36.43,36.52,36.43,36.52,9800.0,36.43,36.52,36.43,36.52,9800.0
2013-11-18 13:30:00,36.51,36.53,36.48,36.48,17500.0,36.51,36.53,36.48,36.48,17500.0
2013-11-18 14:00:00,36.49,36.5,36.48,36.48,9400.0,36.49,36.5,36.48,36.48,9400.0
2013-11-18 14:30:00,36.48,36.49,36.39,36.42,19300.0,36.48,36.49,36.39,36.42,19300.0
2013-11-18 15:00:00,36.41,36.43,36.27,36.32,26600.0,36.41,36.43,36.27,36.32,26600.0
2013-11-18 15:30:00,36.32,36.36,36.27,36.35,70300.0,36.32,36.36,36.27,36.35,70300.0
2013-11-19 09:30:00,36.3,36.39,36.07,36.27,20200.0,36.3,36.39,36.07,36.27,20200.0
2013-11-19 10:00:00,36.28,36.29,36.15,36.18,38300.0,36.28,36.29,36.15,36.18,38300.0
2013-11-19 10:30:00,36.16,36.24,36.13,36.18,10100.0,36.16,36.24,36.13,36.18,10100.0
2013-11-19 11:00:00,36.2,36.24,36.17,36.24,8800.0,36.2,36.24,36.17,36.24,8800.0
2013-11-19 11:30:00,36.21,36.24,36.14,36.24,10300.0,36.21,36.24,36.14,36.24,10300.0
2013-11-19 12:00:00,36.22,36.29,36.22,36.27,11200.0,36.22,36.29,36.22,36.27,11200.0
2013-11-19 12:30:00,36.26,36.26,36.13,36.14,16100.0,36.26,36.26,36.13,36.14,16100.0
2013-11-19 13:00:00,36.13,36.16,36.04,36.06,20100.0,36.13,36.16,36.04,36.06,20100.0
2013-11-19 13:30:00,36.06,36.09,36.0,36.01,23900.0,36.06,36.09,36.0,36.01,23900.0
2013-11-19 14:00:00,36.01,36.03,35.91,35.93,44000.0,36.01,36.03,35.91,35.93,44000.0
2013-11-19 14:30:00,35.93,35.98,35.9,35.91,56300.0,35.93,35.98,35.9,35.91,56300.0
2013-11-19 15:00:00,35.91,35.91,35.84,35.86,64600.0,35.91,35.91,35.84,35.86,64600.0
2013-11-19 15:30:00,35.86,35.86,35.66,35.72,103200.0,35.86,35.86,35.66,35.72,103200.0
2013-11-20 09:30:00,35.86,35.86,35.53,35.69,109700.0,35.86,35.86,35.53,35.69,109700.0
2013-11-20 10:00:00,35.67,35.96,35.64,35.83,48700.0,35.67,35.96,35.64,35.83,48700.0
2013-11-20 10:30:00,35.87,35.91,35.74,35.83,31000.0,35.87,35.91,35.74,35.83,31000.0
2013-11-20 11:00:00,35.83,35.89,35.78,35.88,20500.0,35.83,35.89,35.78,35.88,20500.0
2013-11-20 11:30:00,35.9,35.95,35.89,35.93,15400.0,35.9,35.95,35.89,35.93,15400.0
2013-11-20 12:00:00,35.93,35.99,35.87,35.88,54600.0,35.93,35.99,35.87,35.88,54600.0
2013-11-20 12:30:00,35.85,35.94,35.8,35.93,47600.0,35.85,35.94,35.8,35.93,47600.0
2013-11-20 13:00:00,35.95,36.01,35.94,35.99,14000.0,35.95,36.01,35.94,35.99,14000.0
2013-11-20 13:30:00,35.99,36.0,35.98,36.0,13500.0,35.99,36.0,35.98,36.0,13500.0
2013-11-20 14:00:00,35.99,36.0,35.85,35.9,17900.0,35.99,36.0,35.85,35.9,17900.0
2013-11-20 14:30:00,35.89,35.91,35.83,35.87,15400.0,35.89,35.91,35.83,35.87,15400.0
2013-11-20 15:00:00,35.89,35.89,35.77,35.83,16800.0,35.89,35.89,35.77,35.83,16800.0
2013-11-20 15:30:00,35.82,35.91,35.77,35.9,68000.0,35.82,35.91,35.77,35.9,68000.0
2013-11-21 09:30:00,36.03,36.18,35.76,35.95,30100.0,36.03,36.18,35.76,35.95,30100.0
2013-11-21 10:00:00,35.91,36.09,35.91,36.0,31800.0,35.91,36.09,35.91,36.0,31800.0
2013-11-21 10:30:00,36.02,36.04,35.96,35.96,21000.0,36.02,36.04,35.96,35.96,21000.0
2013-11-21 11:00:00,35.96,35.99,35.92,35.94,18700.0,35.96,35.99,35.92,35.94,18700.0
2013-11-21 11:30:00,35.95,35.99,35.93,35.96,16600.0,35.95,35.99,35.93,35.96,16600.0
2013-11-21 12:00:00,35.96,36.0,35.92,35.99,10200.0,35.96,36.0,35.92,35.99,10200.0
2013-11-21 12:30:00,35.98,36.0,35.93,35.93,14900.0,35.98,36.0,35.93,35.93,14900.0
2013-11-21 13:00:00,35.93,35.99,35.92,35.96,22700.0,35.93,35.99,35.92,35.96,22700.0
2013-11-21 13:30:00,35.95,36.0,35.93,35.97,27500.0,35.95,36.0,35.93,35.97,27500.0
2013-11-21 14:00:00,35.98,36.07,35.97,36.06,53500.0,35.98,36.07,35.97,36.06,53500.0
2013-11-21 14:30:00,36.07,36.12,36.05,36.1,53600.0,36.07,36.12,36.05,36.1,53600.0
2013-11-21 15:00:00,36.1,36.2,36.1,36.2,88200.0,36.1,36.2,36.1,36.2,88200.0
2013-11-21 15:30:00,36.21,36.25,36.15,36.24,78600.0,36.21,36.25,36.15,36.24,78600.0
2013-11-22 09:30:00,36.25,36.31,36.07,36.28,26900.0,36.25,36.31,36.07,36.28,26900.0
2013-11-22 10:00:00,36.29,36.3,36.14,36.2,26600.0,36.29,36.3,36.14,36.2,26600.0
2013-11-22 10:30:00,36.17,36.23,36.15,36.18,28300.0,36.17,36.23,36.15,36.18,28300.0
2013-11-22 11:00:00,36.19,36.3,36.19,36.28,86500.0,36.19,36.3,36.19,36.28,86500.0
2013-11-22 11:30:00,36.28,36.4,36.26,36.4,24400.0,36.28,36.4,36.26,36.4,24400.0
2013-11-22 12:00:00,36.4,36.48,36.4,36.46,23300.0,36.4,36.48,36.4,36.46,23300.0
2013-11-22 12:30:00,36.45,36.46,36.42,36.43,10300.0,36.45,36.46,36.42,36.43,10300.0
2013-11-22 13:00:00,36.43,36.48,36.43,36.45,10200.0,36.43,36.48,36.43,36.45,10200.0
2013-11-22 13:30:00,36.46,36.51,36.42,36.51,23900.0,36.46,36.51,36.42,36.51,23900.0
2013-11-22 14:00:00,36.51,36.53,36.49,36.53,12500.0,36.51,36.53,36.49,36.53,12500.0
2013-11-22 14:30:00,36.53,36.6,36.53,36.6,22400.0,36.53,36.6,36.53,36.6,22400.0
2013-11-22 15:00:00,36.6,36.62,36.53,36.54,40500.0,36.6,36.62,36.53,36.54,40500.0
2013-11-22 15:30:00,36.55,36.66,36.52,36.58,93000.0,36.55,36.66,36.52,36.58,93000.0
2013-11-25 09:30:00,36.8,36.8,36.54,36.68,28300.0,36.8,36.8,36.54,36.68,28300.0
2013-11-25 10:00:00,36.67,36.72,36.64,36.72,35500.0,36.67,36.72,36.64,36.72,35500.0
2013-11-25 10:30:00,36.69,36.77,36.66,36.67,28100.0,36.69,36.77,36.66,36.67,28100.0
2013-11-25 11:00:00,36.67,36.73,36.65,36.7,25600.0,36.67,36.73,36.65,36.7,25600.0
2013-11-25 11:30:00,36.7,36.73,36.66,36.7,16300.0,36.7,36.73,36.66,36.7,16300.0
2013-11-25 12:00:00,36.7,36.73,36.67,36.71,14000.0,36.7,36.73,36.67,36.71,14000.0
2013-11-25 12:30:00,36.71,36.75,36.69,36.72,15400.0,36.71,36.75,36.69,36.72,15400.0
2013-11-25 13:00:00,36.72,36.75,36.7,36.73,19800.0,36.72,36.75,36.7,36.73,19800.0
2013-11-25 13:30:00,36.73,36.79,36.73,36.78,8700.0,36.73,36.79,36.73,36.78,8700.0
2013-11-25 14:00:00,36.79,36.79,36.74,36.76,22400.0,36.79,36.79,36.74,36.76,22400.0
2013-11-25 14:30:00,36.76,36.79,36.73,36.73,19200.0,36.76,36.79,36.73,36.73,19200.0
2013-11-25 15:00:00,36.73,36.77,36.71,36.73,44000.0,36.73,36.77,36.71,36.73,44000.0
2013-11-25 15:30:00,36.72,36.77,36.71,36.74,95000.0,36.72,36.77,36.71,36.74,95000.0
2013-11-26 09:30:00,36.67,36.82,36.6,36.74,63000.0,36.67,36.82,36.6,36.74,63000.0
2013-11-26 10:00:00,36.76,36.79,36.69,36.77,42300.0,36.76,36.79,36.69,36.77,42300.0
2013-11-26 10:30:00,36.77,36.79,36.73,36.77,24400.0,36.77,36.79,36.73,36.77,24400.0
2013-11-26 11:00:00,36.78,36.78,36.7,36.7,24800.0,36.78,36.78,36.7,36.7,24800.0
2013-11-26 11:30:00,36.69,36.75,36.66,36.68,31600.0,36.69,36.75,36.66,36.68,31600.0
2013-11-26 12:00:00,36.66,36.72,36.66,36.7,22300.0,36.66,36.72,36.66,36.7,22300.0
2013-11-26 12:30:00,36.7,36.74,36.69,36.69,21800.0,36.7,36.74,36.69,36.69,21800.0
2013-11-26 13:00:00,36.69,36.76,36.69,36.73,15300.0,36.69,36.76,36.69,36.73,15300.0
2013-11-26 13:30:00,36.75,36.8,36.74,36.78,13900.0,36.75,36.8,36.74,36.78,13900.0
2013-11-26 14:00:00,36.77,36.85,36.75,36.84,19000.0,36.77,36.85,36.75,36.84,19000.0
2013-11-26 14:30:00,36.85,36.87,36.77,36.78,17600.0,36.85,36.87,36.77,36.78,17600.0
2013-11-26 15:00:00,36.77,36.78,36.73,36.77,23000.0,36.77,36.78,36.73,36.77,23000.0
2013-11-26 15:30:00,36.76,36.78,36.58,36.59,213500.0,36.76,36.78,36.58,36.59,213500.0
2013-11-27 09:30:00,36.62,36.69,36.52,36.57,46000.0,36.62,36.69,36.52,36.57,46000.0
2013-11-27 10:00:00,36.59,36.62,36.55,36.57,25000.0,36.59,36.62,36.55,36.57,25000.0
2013-11-27 10:30:00,36.57,36.65,36.57,36.58,18200.0,36.57,36.65,36.57,36.58,18200.0
2013-11-27 11:00:00,36.6,36.68,36.59,36.67,13100.0,36.6,36.68,36.59,36.67,13100.0
2013-11-27 11:30:00,36.68,36.8,36.67,36.79,29400.0,36.68,36.8,36.67,36.79,29400.0
2013-11-27 12:00:00,36.79,36.82,36.75,36.77,29100.0,36.79,36.82,36.75,36.77,29100.0
2013-11-27 12:30:00,36.77,36.79,36.69,36.69,25000.0,36.77,36.79,36.69,36.69,25000.0
2013-11-27 13:00:00,36.69,36.75,36.67,36.71,15100.0,36.69,36.75,36.67,36.71,15100.0
2013-11-27 13:30:00,36.72,36.73,36.66,36.66,16400.0,36.72,36.73,36.66,36.66,16400.0
2013-11-27 14:00:00,36.66,36.82,36.66,36.82,23600.0,36.66,36.82,36.66,36.82,23600.0
2013-11-27 14:30:00,36.82,36.89,36.82,36.87,17500.0,36.82,36.89,36.82,36.87,17500.0
2013-11-27 15:00:00,36.87,36.87,36.79,36.83,27200.0,36.87,36.87,36.79,36.83,27200.0
2013-11-27 15:30:00,36.83,36.84,36.76,36.76,59400.0,36.83,36.84,36.76,36.76,59400.0
2013-11-29 09:30:00,36.85,36.85,36.61,36.65,15700.0,36.85,36.85,36.61,36.65,15700.0
2013-11-29 10:00:00,36.66,36.72,36.62,36.66,15400.0,36.66,36.72,36.62,36.66,15400.0
2013-11-29 10:30:00,36.67,36.67,36.56,36.62,16700.0,36.67,36.67,36.56,36.62,16700.0
2013-11-29 11:00:00,36.62,36.65,36.58,36.61,13600.0,36.62,36.65,36.58,36.61,13600.0
2013-11-29 11:30:00,36.62,36.73,36.62,36.72,10400.0,36.62,36.73,36.62,36.72,10400.0
2013-11-29 12:00:00,36.72,36.76,36.67,36.67,13400.0,36.72,36.76,36.67,36.67,13400.0
2013-11-29 12:30:00,36.69,36.78,36.6,36.65,70600.0,36.69,36.78,36.6,36.65,70600.0
2013-12-02 09:30:00,36.49,36.67,36.23,36.6,31900.0,36.49,36.67,36.23,36.6,31900.0
2013-12-02 10:00:00,36.62,36.91,36.56,36.67,28400.0,36.62,36.91,36.56,36.67,28400.0
2013-12-02 10:30:00,36.66,36.77,36.63,36.77,22800.0,36.66,36.77,36.63,36.77,22800.0
2013-12-02 11:00:00,36.78,36.8,36.63,36.63,18400.0,36.78,36.8,36.63,36.63,18400.0
2013-12-02 11:30:00,36.63,36.75,36.58,36.75,17100.0,36.63,36.75,36.58,36.75,17100.0
2013-12-02 12:00:00,36.76,36.8,36.66,36.8,13000.0,36.76,36.8,36.66,36.8,13000.0
2013-12-02 12:30:00,36.8,36.8,36.7,36.79,13200.0,36.8,36.8,36.7,36.79,13200.0
2013-12-02 13:00:00,36.79,36.8,36.74,36.77,15500.0,36.79,36.8,36.74,36.77,15500.0
2013-12-02 13:30:00,36.76,36.78,36.71,36.74,22300.0,36.76,36.78,36.71,36.74,22300.0
2013-12-02 14:00:00,36.75,36.77,36.61,36.68,34800.0,36.75,36.77,36.61,36.68,34800.0
2013-12-02 14:30:00,36.68,36.69,36.62,36.67,16800.0,36.68,36.69,36.62,36.67,16800.0
2013-12-02 15:00:00,36.67,36.67,36.47,36.48,41900.0,36.67,36.67,36.47,36.48,41900.0
2013-12-02 15:30:00,36.48,36.49,36.41,36.44,106400.0,36.48,36.49,36.41,36.44,106400.0
2013-12-03 09:30:00,36.21,36.75,36.21,36.54,21200.0,36.21,36.75,36.21,36.54,21200.0
2013-12-03 10:00:00,36.54,36.61,36.46,36.54,14900.0,36.54,36.61,36.46,36.54,14900.0
2013-12-03 10:30:00,36.54,36.75,36.53,36.72,77000.0,36.54,36.75,36.53,36.72,77000.0
2013-12-03 11:00:00,36.71,36.77,36.66,36.69,31200.0,36.71,36.77,36.66,36.69,31200.0
2013-12-03 11:30:00,36.7,36.75,36.62,36.65,18100.0,36.7,36.75,36.62,36.65,18100.0
2013-12-03 12:00:00,36.66,36.72,36.62,36.69,17300.0,36.66,36.72,36.62,36.69,17300.0
2013-12-03 12:30:00,36.66,36.71,36.63,36.68,20800.0,36.66,36.71,36.63,36.68,20800.0
2013-12-03 13:00:00,36.69,36.69,36.61,36.61,15600.0,36.69,36.69,36.61,36.61,15600.0
2013-12-03 13:30:00,36.61,36.64,36.57,36.61,10600.0,36.61,36.64,36.57,36.61,10600.0
2013-12-03 14:00:00,36.61,36.65,36.57,36.62,29200.0,36.61,36.65,36.57,36.62,29200.0
2013-12-03 14:30:00,36.61,36.71,36.61,36.68,25200.0,36.61,36.71,36.61,36.68,25200.0
2013-12-03 15:00:00,36.68,36.7,36.6,36.6,21300.0,36.68,36.7,36.6,36.6,21300.0
2013-12-03 15:30:00,36.6,36.69,36.56,36.69,111500.0,36.6,36.69,36.56,36.69,111500.0
2013-12-04 09:30:00,36.37,36.55,36.37,36.55,37000.0,36.37,36.55,36.37,36.55,37000.0
2013-12-04 10:00:00,36.55,36.71,36.53,36.7,33300.0,36.55,36.71,36.53,36.7,33300.0
2013-12-04 10:30:00,36.7,36.74,36.68,36.74,29900.0,36.7,36.74,36.68,36.74,29900.0
2013-12-04 11:00:00,36.71,36.76,36.69,36.73,22300.0,36.71,36.76,36.69,36.73,22300.0
2013-12-04 11:30:00,36.72,36.76,36.63,36.69,41900.0,36.72,36.76,36.63,36.69,41900.0
2013-12-04 12:00:00,36.65,36.69,36.53,36.58,36900.0,36.65,36.69,36.53,36.58,36900.0
2013-12-04 12:30:00,36.56,36.63,36.55,36.59,26300.0,36.56,36.63,36.55,36.59,26300.0
2013-12-04 13:00:00,36.59,36.63,36.43,36.43,68000.0,36.59,36.63,36.43,36.43,68000.0
2013-12-04 13:30:00,36.43,36.51,36.33,36.45,43500.0,36.43,36.51,36.33,36.45,43500.0
2013-12-04 14:00:00,36.45,36.58,36.45,36.54,92000.0,36.45,36.58,36.45,36.54,92000.0
2013-12-04 14:30:00,36.55,36.7,36.52,36.68,98600.0,36.55,36.7,36.52,36.68,98600.0
2013-12-04 15:00:00,36.69,36.74,36.6,36.6,88800.0,36.69,36.74,36.6,36.6,88800.0
2013-12-04 15:30:00,36.61,36.72,36.45,36.48,214300.0,36.61,36.72,36.45,36.48,214300.0
2013-12-05 09:30:00,36.38,37.3,36.0,37.14,480000.0,36.38,37.3,36.0,37.14,480000.0
2013-12-05 10:00:00,37.17,37.34,37.01,37.18,157600.0,37.17,37.34,37.01,37.18,157600.0
2013-12-05 10:30:00,37.19,37.2,37.06,37.15,86900.0,37.19,37.2,37.06,37.15,86900.0
2013-12-05 11:00:00,37.14,37.45,37.01,37.01,130600.0,37.14,37.45,37.01,37.01,130600.0
2013-12-05 11:30:00,37.02,37.09,36.98,37.09,77600.0,37.02,37.09,36.98,37.09,77600.0
2013-12-05 12:00:00,37.09,37.29,37.06,37.15,98600.0,37.09,37.29,37.06,37.15,98600.0
2013-12-05 12:30:00,37.12,37.25,37.06,37.25,58500.0,37.12,37.25,37.06,37.25,58500.0
2013-12-05 13:00:00,37.27,37.27,37.13,37.17,29400.0,37.27,37.27,37.13,37.17,29400.0
2013-12-05 13:30:00,37.17,37.21,37.13,37.18,48100.0,37.17,37.21,37.13,37.18,48100.0
2013-12-05 14:00:00,37.18,37.21,37.14,37.18,50800.0,37.18,37.21,37.14,37.18,50800.0
2013-12-05 14:30:00,37.17,37.18,37.04,37.14,98200.0,37.17,37.18,37.04,37.14,98200.0
2013-12-05 15:00:00,37.12,37.13,37.04,37.12,164100.0,37.12,37.13,37.04,37.12,164100.0
2013-12-05 15:30:00,37.12,37.42,37.07,37.41,304400.0,37.12,37.42,37.07,37.41,304400.0
2013-12-06 09:30:00,37.72,37.89,37.43,37.78,57900.0,37.72,37.89,37.43,37.78,57900.0
2013-12-06 10:00:00,37.78,37.98,37.78,37.95,65300.0,37.78,37.98,37.78,37.95,65300.0
2013-12-06 10:30:00,37.97,37.98,37.87,37.97,38200.0,37.97,37.98,37.87,37.97,38200.0
2013-12-06 11:00:00,37.97,37.99,37.9,37.95,49300.0,37.97,37.99,37.9,37.95,49300.0
2013-12-06 11:30:00,37.96,38.01,37.94,37.97,53700.0,37.96,38.01,37.94,37.97,53700.0
2013-12-06 12:00:00,37.97,38.01,37.95,37.99,36200.0,37.97,38.01,37.95,37.99,36200.0
2013-12-06 12:30:00,37.99,38.11,37.98,38.05,78800.0,37.99,38.11,37.98,38.05,78800.0
2013-12-06 13:00:00,38.05,38.06,37.97,38.0,65600.0,38.05,38.06,37.97,38.0,65600.0
2013-12-06 13:30:00,38.0,38.02,37.96,37.98,46600.0,38.0,38.02,37.96,37.98,46600.0
2013-12-06 14:00:00,37.98,38.02,37.98,38.0,61400.0,37.98,38.02,37.98,38.0,61400.0
2013-12-06 14:30:00,37.99,38.01,37.97,38.0,49300.0,37.99,38.01,37.97,38.0,49300.0
2013-12-06 15:00:00,38.0,38.03,37.96,38.0,76800.0,38.0,38.03,37.96,38.0,76800.0
2013-12-06 15:30:00,37.99,38.01,37.94,37.94,159100.0,37.99,38.01,37.94,37.94,159100.0
2013-12-09 09:30:00,37.86,38.2,37.86,38.18,88900.0,37.86,38.2,37.86,38.18,88900.0
2013-12-09 10:00:00,38.18,38.19,38.06,38.16,72900.0,38.18,38.19,38.06,38.16,72900.0
2013-12-09 10:30:00,38.16,38.18,38.1,38.16,126000.0,38.16,38.18,38.1,38.16,126000.0
2013-12-09 11:00:00,38.16,38.16,38.02,38.03,187600.0,38.16,38.16,38.02,38.03,187600.0
2013-12-09 11:30:00,38.03,38.06,37.94,38.01,67000.0,38.03,38.06,37.94,38.01,67000.0
2013-12-09 12:00:00,38.0,38.03,37.93,37.98,65700.0,38.0,38.03,37.93,37.98,65700.0
2013-12-09 12:30:00,37.98,38.04,37.97,38.0,92000.0,37.98,38.04,37.97,38.0,92000.0
2013-12-09 13:00:00,38.0,38.02,37.97,37.98,70600.0,38.0,38.02,37.97,37.98,70600.0
2013-12-09 13:30:00,37.99,38.0,37.89,37.9,45000.0,37.99,38.0,37.89,37.9,45000.0
2013-12-09 14:00:00,37.91,38.2,37.91,37.94,198500.0,37.91,38.2,37.91,37.94,198500.0
2013-12-09 14:30:00,37.94,37.97,37.86,37.87,70400.0,37.94,37.97,37.86,37.87,70400.0
2013-12-09 15:00:00,37.87,37.91,37.57,37.61,207600.0,37.87,37.91,37.57,37.61,207600.0
2013-12-09 15:30:00,37.62,37.75,37.62,37.75,373600.0,37.62,37.75,37.62,37.75,373600.0
2013-12-10 09:30:00,37.53,37.76,37.5,37.74,72200.0,37.53,37.76,37.5,37.74,72200.0
2013-12-10 10:00:00,37.75,38.09,37.72,38.09,72500.0,37.75,38.09,37.72,38.09,72500.0
2013-12-10 10:30:00,38.09,38.28,38.09,38.14,97700.0,38.09,38.28,38.09,38.14,97700.0
2013-12-10 11:00:00,38.15,38.15,38.04,38.04,63500.0,38.15,38.15,38.04,38.04,63500.0
2013-12-10 11:30:00,38.02,38.02,37.91,38.02,51300.0,38.02,38.02,37.91,38.02,51300.0
2013-12-10 12:00:00,38.02,38.18,37.98,38.17,61000.0,38.02,38.18,37.98,38.17,61000.0
2013-12-10 12:30:00,38.19,38.19,38.05,38.1,56100.0,38.19,38.19,38.05,38.1,56100.0
2013-12-10 13:00:00,38.1,38.16,38.1,38.12,49400.0,38.1,38.16,38.1,38.12,49400.0
2013-12-10 13:30:00,38.12,38.12,37.98,37.99,59100.0,38.12,38.12,37.98,37.99,59100.0
2013-12-10 14:00:00,38.0,38.0,37.92,38.0,65600.0,38.0,38.0,37.92,38.0,65600.0
2013-12-10 14:30:00,38.0,38.13,37.99,38.13,61600.0,38.0,38.13,37.99,38.13,61600.0
2013-12-10 15:00:00,38.12,38.19,38.12,38.13,105400.0,38.12,38.19,38.12,38.13,105400.0
2013-12-10 15:30:00,38.13,38.26,38.11,38.11,234700.0,38.13,38.26,38.11,38.11,234700.0
2013-12-11 09:30:00,38.21,38.36,38.1,38.16,75900.0,38.21,38.36,38.1,38.16,75900.0
2013-12-11 10:00:00,38.16,38.24,38.05,38.05,65500.0,38.16,38.24,38.05,38.05,65500.0
2013-12-11 10:30:00,38.05,38.13,38.0,38.05,63300.0,38.05,38.13,38.0,38.05,63300.0
2013-12-11 11:00:00,38.05,38.11,37.98,37.99,51900.0,38.05,38.11,37.98,37.99,51900.0
2013-12-11 11:30:00,37.97,37.99,37.86,37.9,46200.0,37.97,37.99,37.86,37.9,46200.0
2013-12-11 12:00:00,37.91,37.93,37.85,37.85,39800.0,37.91,37.93,37.85,37.85,39800.0
2013-12-11 12:30:00,37.85,38.05,37.85,37.97,104700.0,37.85,38.05,37.85,37.97,104700.0
2013-12-11 13:00:00,37.97,38.1,37.97,37.99,29300.0,37.97,38.1,37.97,37.99,29300.0
2013-12-11 13:30:00,38.0,38.17,38.0,38.15,54300.0,38.0,38.17,38.0,38.15,54300.0
2013-12-11 14:00:00,38.11,38.16,38.07,38.12,80100.0,38.11,38.16,38.07,38.12,80100.0
2013-12-11 14:30:00,38.12,38.15,38.05,38.13,66000.0,38.12,38.15,38.05,38.13,66000.0
2013-12-11 15:00:00,38.13,38.18,38.09,38.09,145500.0,38.13,38.18,38.09,38.09,145500.0
2013-12-11 15:30:00,38.09,38.12,37.95,37.96,280900.0,38.09,38.12,37.95,37.96,280900.0
2013-12-12 09:30:00,38.01,38.25,37.96,38.04,76700.0,38.01,38.25,37.96,38.04,76700.0
2013-12-12 10:00:00,38.03,38.16,38.0,38.13,74300.0,38.03,38.16,38.0,38.13,74300.0
2013-12-12 10:30:00,38.13,38.24,38.08,38.21,55100.0,38.13,38.24,38.08,38.21,55100.0
2013-12-12 11:00:00,38.21,38.29,38.19,38.2,49600.0,38.21,38.29,38.19,38.2,49600.0
2013-12-12 11:30:00,38.2,38.26,38.19,38.24,43000.0,38.2,38.26,38.19,38.24,43000.0
2013-12-12 12:00:00,38.23,38.25,38.14,38.2,40700.0,38.23,38.25,38.14,38.2,40700.0
2013-12-12 12:30:00,38.2,38.22,38.17,38.17,44700.0,38.2,38.22,38.17,38.17,44700.0
2013-12-12 13:00:00,38.18,38.23,38.16,38.19,35400.0,38.18,38.23,38.16,38.19,35400.0
2013-12-12 13:30:00,38.2,38.26,38.19,38.26,52400.0,38.2,38.26,38.19,38.26,52400.0
2013-12-12 14:00:00,38.25,38.32,38.21,38.25,105700.0,38.25,38.32,38.21,38.25,105700.0
2013-12-12 14:30:00,38.25,38.27,38.15,38.27,92000.0,38.25,38.27,38.15,38.27,92000.0
2013-12-12 15:00:00,38.27,38.27,38.17,38.25,82200.0,38.27,38.27,38.17,38.25,82200.0
2013-12-12 15:30:00,38.25,38.25,38.04,38.07,179200.0,38.25,38.25,38.04,38.07,179200.0
2013-12-13 09:30:00,38.1,38.59,38.06,38.52,134600.0,38.1,38.59,38.06,38.52,134600.0
2013-12-13 10:00:00,38.52,38.72,38.37,38.47,112400.0,38.52,38.72,38.37,38.47,112400.0
2013-12-13 10:30:00,38.47,38.53,38.38,38.41,53300.0,38.47,38.53,38.38,38.41,53300.0
2013-12-13 11:00:00,38.41,38.44,38.31,38.31,60800.0,38.41,38.44,38.31,38.31,60800.0
2013-12-13 11:30:00,38.3,38.35,38.25,38.35,35600.0,38.3,38.35,38.25,38.35,35600.0
2013-12-13 12:00:00,38.35,38.43,38.3,38.4,31700.0,38.35,38.43,38.3,38.4,31700.0
2013-12-13 12:30:00,38.39,38.42,38.29,38.37,57800.0,38.39,38.42,38.29,38.37,57800.0
2013-12-13 13:00:00,38.38,38.42,38.29,38.3,28700.0,38.38,38.42,38.29,38.3,28700.0
2013-12-13 13:30:00,38.31,38.38,38.28,38.32,30200.0,38.31,38.38,38.28,38.32,30200.0
2013-12-13 14:00:00,38.32,38.33,38.16,38.21,67000.0,38.32,38.33,38.16,38.21,67000.0
2013-12-13 14:30:00,38.21,38.24,38.17,38.17,66200.0,38.21,38.24,38.17,38.17,66200.0
2013-12-13 15:00:00,38.17,38.21,38.16,38.2,82700.0,38.17,38.21,38.16,38.2,82700.0
2013-12-13 15:30:00,38.19,38.19,38.12,38.14,154500.0,38.19,38.19,38.12,38.14,154500.0
2013-12-16 09:30:00,38.2,38.68,38.14,38.62,61400.0,38.2,38.68,38.14,38.62,61400.0
2013-12-16 10:00:00,38.64,38.73,38.64,38.68,38900.0,38.64,38.73,38.64,38.68,38900.0
2013-12-16 10:30:00,38.68,38.68,38.55,38.56,32700.0,38.68,38.68,38.55,38.56,32700.0
2013-12-16 11:00:00,38.56,38.58,38.45,38.47,32200.0,38.56,38.58,38.45,38.47,32200.0
2013-12-16 11:30:00,38.49,38.6,38.46,38.55,25000.0,38.49,38.6,38.46,38.55,25000.0
2013-12-16 12:00:00,38.57,38.64,38.56,38.63,24700.0,38.57,38.64,38.56,38.63,24700.0
2013-12-16 12:30:00,38.63,38.65,38.59,38.6,24500.0,38.63,38.65,38.59,38.6,24500.0
2013-12-16 13:00:00,38.61,38.61,38.48,38.54,45000.0,38.61,38.61,38.48,38.54,45000.0
2013-12-16 13:30:00,38.54,38.54,38.5,38.53,39800.0,38.54,38.54,38.5,38.53,39800.0
2013-12-16 14:00:00,38.55,38.63,38.55,38.61,30800.0,38.55,38.63,38.55,38.61,30800.0
2013-12-16 14:30:00,38.61,38.61,38.48,38.5,74700.0,38.61,38.61,38.48,38.5,74700.0
2013-12-16 15:00:00,38.49,38.53,38.46,38.51,58000.0,38.49,38.53,38.46,38.51,58000.0
2013-12-16 15:30:00,38.52,38.52,38.42,38.45,125400.0,38.52,38.52,38.42,38.45,125400.0
2013-12-17 09:30:00,38.5,38.67,38.33,38.66,57600.0,38.5,38.67,38.33,38.66,57600.0
2013-12-17 10:00:00,38.68,38.69,38.58,38.68,58200.0,38.68,38.69,38.58,38.68,58200.0
2013-12-17 10:30:00,38.67,38.76,38.63,38.75,83100.0,38.67,38.76,38.63,38.75,83100.0
2013-12-17 11:00:00,38.74,38.8,38.66,38.69,78500.0,38.74,38.8,38.66,38.69,78500.0
2013-12-17 11:30:00,38.7,38.84,38.69,38.82,89600.0,38.7,38.84,38.69,38.82,89600.0
2013-12-17 12:00:00,38.83,38.87,38.82,38.84,73500.0,38.83,38.87,38.82,38.84,73500.0
2013-12-17 12:30:00,38.84,38.87,38.81,38.85,37900.0,38.84,38.87,38.81,38.85,37900.0
2013-12-17 13:00:00,38.84,38.88,38.83,38.87,43400.0,38.84,38.88,38.83,38.87,43400.0
2013-12-17 13:30:00,38.87,38.89,38.81,38.85,70200.0,38.87,38.89,38.81,38.85,70200.0
2013-12-17 14:00:00,38.86,38.9,38.83,38.88,46000.0,38.86,38.9,38.83,38.88,46000.0
2013-12-17 14:30:00,38.88,38.89,38.83,38.89,52100.0,38.88,38.89,38.83,38.89,52100.0
2013-12-17 15:00:00,38.89,38.9,38.88,38.88,56300.0,38.89,38.9,38.88,38.88,56300.0
2013-12-17 15:30:00,38.89,38.9,38.8,38.82,179900.0,38.89,38.9,38.8,38.82,179900.0
2013-12-18 09:30:00,38.91,39.0,38.79,38.84,44700.0,38.91,39.0,38.79,38.84,44700.0
2013-12-18 10:00:00,38.84,38.92,38.83,38.91,47700.0,38.84,38.92,38.83,38.91,47700.0
2013-12-18 10:30:00,38.93,38.97,38.85,38.9,45900.0,38.93,38.97,38.85,38.9,45900.0
2013-12-18 11:00:00,38.9,38.98,38.89,38.95,41700.0,38.9,38.98,38.89,38.95,41700.0
2013-12-18 11:30:00,38.95,38.99,38.85,38.91,45100.0,38.95,38.99,38.85,38.91,45100.0
2013-12-18 12:00:00,38.91,38.96,38.89,38.91,23400.0,38.91,38.96,38.89,38.91,23400.0
2013-12-18 12:30:00,38.91,38.92,38.83,38.85,29800.0,38.91,38.92,38.83,38.85,29800.0
2013-12-18 13:00:00,38.85,38.9,38.82,38.9,47800.0,38.85,38.9,38.82,38.9,47800.0
2013-12-18 13:30:00,38.91,38.96,38.87,38.94,35800.0,38.91,38.96,38.87,38.94,35800.0
2013-12-18 14:00:00,38.92,39.09,38.82,39.05,115800.0,38.92,39.09,38.82,39.05,115800.0
2013-12-18 14:30:00,39.06,39.19,39.0,39.12,71800.0,39.06,39.19,39.0,39.12,71800.0
2013-12-18 15:00:00,39.12,39.28,39.12,39.24,113800.0,39.12,39.28,39.12,39.24,113800.0
2013-12-18 15:30:00,39.25,39.43,39.25,39.42,137100.0,39.25,39.43,39.25,39.42,137100.0
2013-12-19 09:30:00,39.26,39.41,39.16,39.27,80000.0,39.26,39.41,39.16,39.27,80000.0
2013-12-19 10:00:00,39.28,39.37,39.19,39.32,43300.0,39.28,39.37,39.19,39.32,43300.0
2013-12-19 10:30:00,39.3,39.35,39.24,39.28,47700.0,39.3,39.35,39.24,39.28,47700.0
2013-12-19 11:00:00,39.27,39.37,39.24,39.32,42400.0,39.27,39.37,39.24,39.32,42400.0
2013-12-19 11:30:00,39.32,39.36,39.25,39.25,39600.0,39.32,39.36,39.25,39.25,39600.0
2013-12-19 12:00:00,39.25,39.28,39.21,39.26,61600.0,39.25,39.28,39.21,39.26,61600.0
2013-12-19 12:30:00,39.26,39.3,39.24,39.24,40300.0,39.26,39.3,39.24,39.24,40300.0
2013-12-19 13:00:00,39.25,39.3,39.19,39.28,47300.0,39.25,39.3,39.19,39.28,47300.0
2013-12-19 13:30:00,39.28,39.29,39.24,39.28,50900.0,39.28,39.29,39.24,39.28,50900.0
2013-12-19 14:00:00,39.28,39.29,39.22,39.24,50400.0,39.28,39.29,39.22,39.24,50400.0
2013-12-19 14:30:00,39.24,39.29,39.21,39.25,103000.0,39.24,39.29,39.21,39.25,103000.0
2013-12-19 15:00:00,39.25,39.29,39.24,39.25,61100.0,39.25,39.29,39.24,39.25,61100.0
2013-12-19 15:30:00,39.25,39.26,39.12,39.14,168100.0,39.25,39.26,39.12,39.14,168100.0
2013-12-20 09:30:00,39.19,39.38,39.19,39.33,163500.0,39.19,39.38,39.19,39.33,163500.0
2013-12-20 10:00:00,39.35,39.4,39.28,39.4,36900.0,39.35,39.4,39.28,39.4,36900.0
2013-12-20 10:30:00,39.42,39.49,39.37,39.45,38900.0,39.42,39.49,39.37,39.45,38900.0
2013-12-20 11:00:00,39.45,39.46,39.38,39.39,28600.0,39.45,39.46,39.38,39.39,28600.0
2013-12-20 11:30:00,39.38,39.6,39.36,39.6,288000.0,39.38,39.6,39.36,39.6,288000.0
2013-12-20 12:00:00,39.6,39.67,39.57,39.67,28600.0,39.6,39.67,39.57,39.67,28600.0
2013-12-20 12:30:00,39.66,39.68,39.57,39.6,28800.0,39.66,39.68,39.57,39.6,28800.0
2013-12-20 13:00:00,39.59,39.69,39.59,39.67,21100.0,39.59,39.69,39.59,39.67,21100.0
2013-12-20 13:30:00,39.67,39.67,39.61,39.66,29300.0,39.67,39.67,39.61,39.66,29300.0
2013-12-20 14:00:00,39.66,39.68,39.61,39.62,34300.0,39.66,39.68,39.61,39.62,34300.0
2013-12-20 14:30:00,39.61,39.64,39.55,39.56,37100.0,39.61,39.64,39.55,39.56,37100.0
2013-12-20 15:00:00,39.56,39.62,39.53,39.61,46900.0,39.56,39.62,39.53,39.61,46900.0
2013-12-20 15:30:00,39.62,39.64,39.59,39.6,157200.0,39.62,39.64,39.59,39.6,157200.0
2013-12-23 09:30:00,39.66,39.93,39.65,39.88,113700.0,39.66,39.93,39.65,39.88,113700.0
2013-12-23 10:00:00,39.89,39.97,39.82,39.97,182900.0,39.89,39.97,39.82,39.97,182900.0
2013-12-23 10:30:00,39.94,40.07,39.94,40.06,117500.0,39.94,40.07,39.94,40.06,117500.0
2013-12-23 11:00:00,40.05,40.1,40.04,40.07,46400.0,40.05,40.1,40.04,40.07,46400.0
2013-12-23 11:30:00,40.08,40.15,40.07,40.14,61700.0,40.08,40.15,40.07,40.14,61700.0
2013-12-23 12:00:00,40.14,40.2,40.04,40.06,559200.0,40.14,40.2,40.04,40.06,559200.0
2013-12-23 12:30:00,40.06,40.06,40.0,40.01,42300.0,40.06,40.06,40.0,40.01,42300.0
2013-12-23 13:00:00,40.0,40.01,39.93,39.95,58500.0,40.0,40.01,39.93,39.95,58500.0
2013-12-23 13:30:00,39.94,39.98,39.91,39.95,52700.0,39.94,39.98,39.91,39.95,52700.0
2013-12-23 14:00:00,39.95,39.99,39.91,39.91,31400.0,39.95,39.99,39.91,39.91,31400.0
2013-12-23 14:30:00,39.89,39.91,39.88,39.89,25700.0,39.89,39.91,39.88,39.89,25700.0
2013-12-23 15:00:00,39.89,39.98,39.85,39.96,63200.0,39.89,39.98,39.85,39.96,63200.0
2013-12-23 15:30:00,39.97,40.02,39.93,40.02,111600.0,39.97,40.02,39.93,40.02,111600.0
2013-12-24 09:30:00,39.76,40.14,39.58,40.04,195400.0,39.76,40.14,39.58,40.04,195400.0
2013-12-24 10:00:00,40.04,40.18,40.04,40.13,41700.0,40.04,40.18,40.04,40.13,41700.0
2013-12-24 10:30:00,40.13,40.16,40.03,40.08,24900.0,40.13,40.16,40.03,40.08,24900.0
2013-12-24 11:00:00,40.09,40.16,40.02,40.16,40400.0,40.09,40.16,40.02,40.16,40400.0
2013-12-24 11:30:00,40.16,40.19,40.12,40.14,17100.0,40.16,40.19,40.12,40.14,17100.0
2013-12-24 12:00:00,40.14,40.15,40.03,40.07,55100.0,40.14,40.15,40.03,40.07,55100.0
2013-12-24 12:30:00,40.09,40.12,40.02,40.06,67100.0,40.09,40.12,40.02,40.06,67100.0
2013-12-26 09:30:00,40.08,40.25,40.0,40.1,29100.0,40.08,40.25,40.0,40.1,29100.0
2013-12-26 10:00:00,40.13,40.2,40.02,40.02,30600.0,40.13,40.2,40.02,40.02,30600.0
2013-12-26 10:30:00,40.02,40.05,39.94,39.95,24400.0,40.02,40.05,39.94,39.95,24400.0
2013-12-26 11:00:00,39.98,40.01,39.93,39.94,24300.0,39.98,40.01,39.93,39.94,24300.0
2013-12-26 11:30:00,39.96,39.96,39.9,39.93,48000.0,39.96,39.96,39.9,39.93,48000.0
2013-12-26 12:00:00,39.94,39.97,39.88,39.92,19000.0,39.94,39.97,39.88,39.92,19000.0
2013-12-26 12:30:00,39.93,39.94,39.9,39.93,17000.0,39.93,39.94,39.9,39.93,17000.0
2013-12-26 13:00:00,39.94,39.98,39.93,39.94,17000.0,39.94,39.98,39.93,39.94,17000.0
2013-12-26 13:30:00,39.94,39.98,39.94,39.96,23900.0,39.94,39.98,39.94,39.96,23900.0
2013-12-26 14:00:00,39.97,39.98,39.96,39.97,18500.0,39.97,39.98,39.96,39.97,18500.0
2013-12-26 14:30:00,39.97,39.99,39.92,39.97,29700.0,39.97,39.99,39.92,39.97,29700.0
2013-12-26 15:00:00,39.98,39.98,39.92,39.95,32600.0,39.98,39.98,39.92,39.95,32600.0
2013-12-26 15:30:00,39.96,39.98,39.93,39.98,136000.0,39.96,39.98,39.93,39.98,136000.0
2013-12-27 09:30:00,40.0,40.13,39.98,40.11,44800.0,40.0,40.13,39.98,40.11,44800.0
2013-12-27 10:00:00,40.1,40.19,40.09,40.1,19100.0,40.1,40.19,40.09,40.1,19100.0
2013-12-27 10:30:00,40.1,40.19,40.07,40.18,37500.0,40.1,40.19,40.07,40.18,37500.0
2013-12-27 11:00:00,40.17,40.28,40.16,40.28,31400.0,40.17,40.28,40.16,40.28,31400.0
2013-12-27 11:30:00,40.28,40.3,40.22,40.29,23700.0,40.28,40.3,40.22,40.29,23700.0
2013-12-27 12:00:00,40.29,40.29,40.21,40.22,17500.0,40.29,40.29,40.21,40.22,17500.0
2013-12-27 12:30:00,40.22,40.27,40.15,40.23,74500.0,40.22,40.27,40.15,40.23,74500.0
2013-12-27 13:00:00,40.23,40.23,40.14,40.16,14900.0,40.23,40.23,40.14,40.16,14900.0
2013-12-27 13:30:00,40.16,40.24,40.13,40.24,31800.0,40.16,40.24,40.13,40.24,31800.0
2013-12-27 14:00:00,40.24,40.24,40.19,40.23,30000.0,40.24,40.24,40.19,40.23,30000.0
2013-12-27 14:30:00,40.23,40.27,40.2,40.23,36600.0,40.23,40.27,40.2,40.23,36600.0
2013-12-27 15:00:00,40.24,40.27,40.21,40.25,35100.0,40.24,40.27,40.21,40.25,35100.0
2013-12-27 15:30:00,40.25,40.27,40.16,40.17,85600.0,40.25,40.27,40.16,40.17,85600.0
2013-12-30 09:30:00,40.1,40.29,40.04,40.26,32600.0,40.1,40.29,40.04,40.26,32600.0
2013-12-30 10:00:00,40.28,40.32,40.24,40.31,50000.0,40.28,40.32,40.24,40.31,50000.0
2013-12-30 10:30:00,40.31,40.32,40.27,40.28,15300.0,40.31,40.32,40.27,40.28,15300.0
2013-12-30 11:00:00,40.29,40.33,40.24,40.25,45500.0,40.29,40.33,40.24,40.25,45500.0
2013-12-30 11:30:00,40.26,40.3,40.26,40.29,19600.0,40.26,40.3,40.26,40.29,19600.0
2013-12-30 12:00:00,40.29,40.3,40.26,40.28,13100.0,40.29,40.3,40.26,40.28,13100.0
2013-12-30 12:30:00,40.26,40.5,40.25,40.46,101000.0,40.26,40.5,40.25,40.46,101000.0
2013-12-30 13:00:00,40.46,40.53,40.44,40.51,28100.0,40.46,40.53,40.44,40.51,28100.0
2013-12-30 13:30:00,40.51,40.55,40.47,40.54,31500.0,40.51,40.55,40.47,40.54,31500.0
2013-12-30 14:00:00,40.53,40.55,40.51,40.55,32200.0,40.53,40.55,40.51,40.55,32200.0
2013-12-30 14:30:00,40.55,40.6,40.54,40.59,25600.0,40.55,40.6,40.54,40.59,25600.0
2013-12-30 15:00:00,40.59,40.59,40.5,40.55,52800.0,40.59,40.59,40.5,40.55,52800.0
2013-12-30 15:30:00,40.55,40.62,40.54,40.61,164500.0,40.55,40.62,40.54,40.61,164500.0
2013-12-31 09:30:00,40.59,40.79,40.42,40.7,40500.0,40.59,40.79,40.42,40.7,40500.0
2013-12-31 10:00:00,40.68,40.74,40.57,40.64,44100.0,40.68,40.74,40.57,40.64,44100.0
2013-12-31 10:30:00,40.63,40.64,40.58,40.64,36900.0,40.63,40.64,40.58,40.64,36900.0
2013-12-31 11:00:00,40.65,40.68,40.58,40.6,38400.0,40.65,40.68,40.58,40.6,38400.0
2013-12-31 11:30:00,40.61,40.61,40.59,40.61,36900.0,40.61,40.61,40.59,40.61,36900.0
2013-12-31 12:00:00,40.61,40.63,40.58,40.61,29100.0,40.61,40.63,40.58,40.61,29100.0
2013-12-31 12:30:00,40.61,40.63,40.56,40.58,27400.0,40.61,40.63,40.56,40.58,27400.0
2013-12-31 13:00:00,40.58,40.58,40.51,40.57,50800.0,40.58,40.58,40.51,40.57,50800.0
2013-12-31 13:30:00,40.58,40.58,40.55,40.58,17200.0,40.58,40.58,40.55,40.58,17200.0
2013-12-31 14:00:00,40.57,40.6,40.52,40.55,32300.0,40.57,40.6,40.52,40.55,32300.0
2013-12-31 14:30:00,40.54,40.57,40.52,40.55,33000.0,40.54,40.57,40.52,40.55,33000.0
2013-12-31 15:00:00,40.55,40.57,40.5,40.52,25800.0,40.55,40.57,40.5,40.52,25800.0
2013-12-31 15:30:00,40.52,40.58,40.52,40.57,116700.0,40.52,40.58,40.52,40.57,116700.0
2014-01-02 09:30:00,40.33,40.55,40.06,40.53,98000.0,40.33,40.55,40.06,40.53,98000.0
2014-01-02 10:00:00,40.47,40.6,40.32,40.35,46800.0,40.47,40.6,40.32,40.35,46800.0
2014-01-02 10:30:00,40.32,40.35,40.24,40.28,70100.0,40.32,40.35,40.24,40.28,70100.0
2014-01-02 11:00:00,40.29,40.31,40.27,40.28,33100.0,40.29,40.31,40.27,40.28,33100.0
2014-01-02 11:30:00,40.28,40.3,40.17,40.22,74800.0,40.28,40.3,40.17,40.22,74800.0
2014-01-02 12:00:00,40.22,40.31,40.22,40.28,53800.0,40.22,40.31,40.22,40.28,53800.0
2014-01-02 12:30:00,40.29,40.31,40.26,40.31,23600.0,40.29,40.31,40.26,40.31,23600.0
2014-01-02 13:00:00,40.3,40.31,40.24,40.29,82500.0,40.3,40.31,40.24,40.29,82500.0
2014-01-02 13:30:00,40.29,40.33,40.26,40.31,59800.0,40.29,40.33,40.26,40.31,59800.0
2014-01-02 14:00:00,40.33,40.4,40.33,40.35,59600.0,40.33,40.4,40.33,40.35,59600.0
2014-01-02 14:30:00,40.35,40.39,40.35,40.36,44800.0,40.35,40.39,40.35,40.36,44800.0
2014-01-02 15:00:00,40.37,40.4,40.36,40.39,43700.0,40.37,40.4,40.36,40.39,43700.0
2014-01-02 15:30:00,40.38,40.45,40.38,40.42,129500.0,40.38,40.45,40.38,40.42,129500.0
2014-01-03 09:30:00,40.51,40.66,40.33,40.6,89900.0,40.51,40.66,40.33,40.6,89900.0
2014-01-03 10:00:00,40.6,40.7,40.58,40.65,88100.0,40.6,40.7,40.58,40.65,88100.0
2014-01-03 10:30:00,40.64,40.7,40.62,40.65,32600.0,40.64,40.7,40.62,40.65,32600.0
2014-01-03 11:00:00,40.65,40.67,40.56,40.6,35000.0,40.65,40.67,40.56,40.6,35000.0
2014-01-03 11:30:00,40.6,40.62,40.57,40.58,46700.0,40.6,40.62,40.57,40.58,46700.0
2014-01-03 12:00:00,40.58,40.61,40.58,40.59,25200.0,40.58,40.61,40.58,40.59,25200.0
2014-01-03 12:30:00,40.58,40.6,40.58,40.59,25700.0,40.58,40.6,40.58,40.59,25700.0
2014-01-03 13:00:00,40.59,40.6,40.58,40.59,32100.0,40.59,40.6,40.58,40.59,32100.0
2014-01-03 13:30:00,40.59,40.59,40.56,40.57,27600.0,40.59,40.59,40.56,40.57,27600.0
2014-01-03 14:00:00,40.57,40.58,40.49,40.5,26200.0,40.57,40.58,40.49,40.5,26200.0
2014-01-03 14:30:00,40.51,40.55,40.45,40.54,28200.0,40.51,40.55,40.45,40.54,28200.0
2014-01-03 15:00:00,40.54,40.62,40.53,40.6,99200.0,40.54,40.62,40.53,40.6,99200.0
2014-01-03 15:30:00,40.61,40.62,40.55,40.62,235200.0,40.61,40.62,40.55,40.62,235200.0
2014-01-06 09:30:00,40.58,40.79,40.34,40.41,68300.0,40.58,40.79,40.34,40.41,68300.0
2014-01-06 10:00:00,40.41,40.51,40.36,40.4,41400.0,40.41,40.51,40.36,40.4,41400.0
2014-01-06 10:30:00,40.41,40.44,40.26,40.31,34700.0,40.41,40.44,40.26,40.31,34700.0
2014-01-06 11:00:00,40.29,40.34,40.24,40.27,43100.0,40.29,40.34,40.24,40.27,43100.0
2014-01-06 11:30:00,40.28,40.36,40.28,40.31,18300.0,40.28,40.36,40.28,40.31,18300.0
2014-01-06 12:00:00,40.32,40.35,40.27,40.32,22300.0,40.32,40.35,40.27,40.32,22300.0
2014-01-06 12:30:00,40.31,40.31,40.23,40.27,29600.0,40.31,40.31,40.23,40.27,29600.0
2014-01-06 13:00:00,40.29,40.31,40.2,40.31,52200.0,40.29,40.31,40.2,40.31,52200.0
2014-01-06 13:30:00,40.29,40.37,40.28,40.32,33200.0,40.29,40.37,40.28,40.32,33200.0
2014-01-06 14:00:00,40.33,40.34,40.28,40.31,24800.0,40.33,40.34,40.28,40.31,24800.0
2014-01-06 14:30:00,40.31,40.38,40.3,40.33,30700.0,40.31,40.38,40.3,40.33,30700.0
2014-01-06 15:00:00,40.33,40.37,40.24,40.24,72700.0,40.33,40.37,40.24,40.24,72700.0
2014-01-06 15:30:00,40.25,40.29,40.16,40.24,173400.0,40.25,40.29,40.16,40.24,173400.0
2014-01-07 09:30:00,40.3,40.49,40.22,40.34,304500.0,40.3,40.49,40.22,40.34,304500.0
2014-01-07 10:00:00,40.34,40.35,40.18,40.29,108900.0,40.34,40.35,40.18,40.29,108900.0
2014-01-07 10:30:00,40.29,40.4,40.29,40.37,93200.0,40.29,40.4,40.29,40.37,93200.0
2014-01-07 11:00:00,40.39,40.47,40.37,40.39,33500.0,40.39,40.47,40.37,40.39,33500.0
2014-01-07 11:30:00,40.39,40.4,40.29,40.31,37500.0,40.39,40.4,40.29,40.31,37500.0
2014-01-07 12:00:00,40.32,40.37,40.27,40.36,37500.0,40.32,40.37,40.27,40.36,37500.0
2014-01-07 12:30:00,40.36,40.4,40.34,40.39,36100.0,40.36,40.4,40.34,40.39,36100.0
2014-01-07 13:00:00,40.39,40.39,40.31,40.34,41100.0,40.39,40.39,40.31,40.34,41100.0
2014-01-07 13:30:00,40.34,40.42,40.28,40.3,79300.0,40.34,40.42,40.28,40.3,79300.0
2014-01-07 14:00:00,40.3,40.33,40.24,40.33,78400.0,40.3,40.33,40.24,40.33,78400.0
2014-01-07 14:30:00,40.33,40.36,40.29,40.3,34100.0,40.33,40.36,40.29,40.3,34100.0
2014-01-07 15:00:00,40.31,40.39,40.31,40.39,44600.0,40.31,40.39,40.31,40.39,44600.0
2014-01-07 15:30:00,40.39,40.4,40.32,40.34,171700.0,40.39,40.4,40.32,40.34,171700.0
2014-01-08 09:30:00,40.39,40.44,39.99,40.16,40600.0,40.39,40.44,39.99,40.16,40600.0
2014-01-08 10:00:00,40.16,40.32,40.13,40.23,31800.0,40.16,40.32,40.13,40.23,31800.0
2014-01-08 10:30:00,40.26,40.36,40.25,40.34,47500.0,40.26,40.36,40.25,40.34,47500.0
2014-01-08 11:00:00,40.36,40.42,40.29,40.42,17900.0,40.36,40.42,40.29,40.42,17900.0
2014-01-08 11:30:00,40.42,40.59,40.41,40.58,37400.0,40.42,40.59,40.41,40.58,37400.0
2014-01-08 12:00:00,40.58,40.6,40.49,40.51,26700.0,40.58,40.6,40.49,40.51,26700.0
2014-01-08 12:30:00,40.52,40.56,40.49,40.53,11900.0,40.52,40.56,40.49,40.53,11900.0
2014-01-08 13:00:00,40.52,40.6,40.49,40.58,25000.0,40.52,40.6,40.49,40.58,25000.0
2014-01-08 13:30:00,40.58,40.6,40.56,40.58,21100.0,40.58,40.6,40.56,40.58,21100.0
2014-01-08 14:00:00,40.57,40.6,40.48,40.51,28700.0,40.57,40.6,40.48,40.51,28700.0
2014-01-08 14:30:00,40.5,40.58,40.47,40.57,31100.0,40.5,40.58,40.47,40.57,31100.0
2014-01-08 15:00:00,40.56,40.58,40.48,40.5,41700.0,40.56,40.58,40.48,40.5,41700.0
2014-01-08 15:30:00,40.5,40.78,40.49,40.77,214900.0,40.5,40.78,40.49,40.77,214900.0
2014-01-09 09:30:00,40.73,40.98,40.55,40.91,55600.0,40.73,40.98,40.55,40.91,55600.0
2014-01-09 10:00:00,40.92,40.96,40.77,40.81,41200.0,40.92,40.96,40.77,40.81,41200.0
2014-01-09 10:30:00,40.82,40.88,40.72,40.74,57400.0,40.82,40.88,40.72,40.74,57400.0
2014-01-09 11:00:00,40.75,40.79,40.67,40.79,31400.0,40.75,40.79,40.67,40.79,31400.0
2014-01-09 11:30:00,40.79,40.89,40.79,40.84,36700.0,40.79,40.89,40.79,40.84,36700.0
2014-01-09 12:00:00,40.86,40.94,40.83,40.93,34800.0,40.86,40.94,40.83,40.93,34800.0
2014-01-09 12:30:00,40.93,40.98,40.92,40.94,35500.0,40.93,40.98,40.92,40.94,35500.0
2014-01-09 13:00:00,40.95,40.95,40.85,40.91,27900.0,40.95,40.95,40.85,40.91,27900.0
2014-01-09 13:30:00,40.9,40.9,40.83,40.87,25000.0,40.9,40.9,40.83,40.87,25000.0
2014-01-09 14:00:00,40.85,40.87,40.76,40.78,30800.0,40.85,40.87,40.76,40.78,30800.0
2014-01-09 14:30:00,40.77,40.89,40.74,40.87,37200.0,40.77,40.89,40.74,40.87,37200.0
2014-01-09 15:00:00,40.87,40.93,40.85,40.92,59900.0,40.87,40.93,40.85,40.92,59900.0
2014-01-09 15:30:00,40.92,40.95,40.89,40.94,104600.0,40.92,40.95,40.89,40.94,104600.0
2014-01-10 09:30:00,40.96,41.06,40.8,40.95,56700.0,40.96,41.06,40.8,40.95,56700.0
2014-01-10 10:00:00,40.97,41.11,40.8,41.07,42700.0,40.97,41.11,40.8,41.07,42700.0
2014-01-10 10:30:00,41.06,41.08,40.95,41.06,27000.0,41.06,41.08,40.95,41.06,27000.0
2014-01-10 11:00:00,41.03,41.04,40.88,40.89,29700.0,41.03,41.04,40.88,40.89,29700.0
2014-01-10 11:30:00,40.88,40.97,40.85,40.94,23500.0,40.88,40.97,40.85,40.94,23500.0
2014-01-10 12:00:00,40.94,40.99,40.89,40.96,15600.0,40.94,40.99,40.89,40.96,15600.0
2014-01-10 12:30:00,40.97,41.09,40.97,41.04,38100.0,40.97,41.09,40.97,41.04,38100.0
2014-01-10 13:00:00,41.05,41.08,41.01,41.05,14200.0,41.05,41.08,41.01,41.05,14200.0
2014-01-10 13:30:00,41.05,41.08,40.98,41.0,16100.0,41.05,41.08,40.98,41.0,16100.0
2014-01-10 14:00:00,41.0,41.08,41.0,41.03,36600.0,41.0,41.08,41.0,41.03,36600.0
2014-01-10 14:30:00,41.03,41.08,41.03,41.04,32000.0,41.03,41.08,41.03,41.04,32000.0
2014-01-10 15:00:00,41.05,41.11,41.04,41.1,41200.0,41.05,41.11,41.04,41.1,41200.0
2014-01-10 15:30:00,41.11,41.15,41.06,41.12,114100.0,41.11,41.15,41.06,41.12,114100.0
2014-01-13 09:30:00,40.96,41.13,40.7,40.99,25400.0,40.96,41.13,40.7,40.99,25400.0
2014-01-13 10:00:00,40.98,41.14,40.98,41.12,20000.0,40.98,41.14,40.98,41.12,20000.0
2014-01-13 10:30:00,41.12,41.15,41.07,41.09,13500.0,41.12,41.15,41.07,41.09,13500.0
2014-01-13 11:00:00,41.08,41.09,41.0,41.04,11700.0,41.08,41.09,41.0,41.04,11700.0
2014-01-13 11:30:00,41.05,41.08,41.02,41.05,14200.0,41.05,41.08,41.02,41.05,14200.0
2014-01-13 12:00:00,41.04,41.05,40.84,40.84,18900.0,41.04,41.05,40.84,40.84,18900.0
2014-01-13 12:30:00,40.87,40.89,40.81,40.81,11600.0,40.87,40.89,40.81,40.81,11600.0
2014-01-13 13:00:00,40.81,40.82,40.74,40.79,11000.0,40.81,40.82,40.74,40.79,11000.0
2014-01-13 13:30:00,40.78,40.81,40.7,40.76,9500.0,40.78,40.81,40.7,40.76,9500.0
2014-01-13 14:00:00,40.76,40.76,40.67,40.69,23500.0,40.76,40.76,40.67,40.69,23500.0
2014-01-13 14:30:00,40.68,40.76,40.56,40.7,49300.0,40.68,40.76,40.56,40.7,49300.0
2014-01-13 15:00:00,40.69,40.7,40.6,40.61,68300.0,40.69,40.7,40.6,40.61,68300.0
2014-01-13 15:30:00,40.61,40.65,40.52,40.63,118200.0,40.61,40.65,40.52,40.63,118200.0
2014-01-14 09:30:00,40.86,40.88,40.65,40.67,28800.0,40.86,40.88,40.65,40.67,28800.0
2014-01-14 10:00:00,40.71,40.82,40.71,40.77,33100.0,40.71,40.82,40.71,40.77,33100.0
2014-01-14 10:30:00,40.77,40.88,40.69,40.88,23500.0,40.77,40.88,40.69,40.88,23500.0
2014-01-14 11:00:00,40.92,41.0,40.85,40.94,17400.0,40.92,41.0,40.85,40.94,17400.0
2014-01-14 11:30:00,40.96,40.99,40.87,40.91,9000.0,40.96,40.99,40.87,40.91,9000.0
2014-01-14 12:00:00,40.91,40.97,40.85,40.94,20100.0,40.91,40.97,40.85,40.94,20100.0
2014-01-14 12:30:00,40.93,40.98,40.87,40.98,18000.0,40.93,40.98,40.87,40.98,18000.0
2014-01-14 13:00:00,40.98,41.0,40.95,40.96,18000.0,40.98,41.0,40.95,40.96,18000.0
2014-01-14 13:30:00,40.96,40.99,40.94,40.98,15000.0,40.96,40.99,40.94,40.98,15000.0
2014-01-14 14:00:00,40.98,41.02,40.91,41.0,36100.0,40.98,41.02,40.91,41.0,36100.0
2014-01-14 14:30:00,41.02,41.03,40.96,41.02,34400.0,41.02,41.03,40.96,41.02,34400.0
2014-01-14 15:00:00,41.01,41.05,41.01,41.04,31100.0,41.01,41.05,41.01,41.04,31100.0
2014-01-14 15:30:00,41.04,41.08,41.01,41.03,66200.0,41.04,41.08,41.01,41.03,66200.0
2014-01-15 09:30:00,41.18,41.33,41.05,41.18,31400.0,41.18,41.33,41.05,41.18,31400.0
2014-01-15 10:00:00,41.2,41.24,41.17,41.22,60900.0,41.2,41.24,41.17,41.22,60900.0
2014-01-15 10:30:00,41.23,41.27,41.14,41.17,36700.0,41.23,41.27,41.14,41.17,36700.0
2014-01-15 11:00:00,41.16,41.21,41.16,41.17,26500.0,41.16,41.21,41.16,41.17,26500.0
2014-01-15 11:30:00,41.17,41.34,41.17,41.34,81000.0,41.17,41.34,41.17,41.34,81000.0
2014-01-15 12:00:00,41.34,41.36,41.24,41.25,31300.0,41.34,41.36,41.24,41.25,31300.0
2014-01-15 12:30:00,41.26,41.28,41.23,41.27,18400.0,41.26,41.28,41.23,41.27,18400.0
2014-01-15 13:00:00,41.26,41.27,41.22,41.24,44600.0,41.26,41.27,41.22,41.24,44600.0
2014-01-15 13:30:00,41.25,41.34,41.25,41.29,35900.0,41.25,41.34,41.25,41.29,35900.0
2014-01-15 14:00:00,41.31,41.33,41.26,41.26,27700.0,41.31,41.33,41.26,41.26,27700.0
2014-01-15 14:30:00,41.27,41.28,41.2,41.21,33000.0,41.27,41.28,41.2,41.21,33000.0
2014-01-15 15:00:00,41.21,41.23,41.18,41.22,41000.0,41.21,41.23,41.18,41.22,41000.0
2014-01-15 15:30:00,41.22,41.25,41.16,41.18,122000.0,41.22,41.25,41.16,41.18,122000.0
2014-01-16 09:30:00,41.12,41.12,40.93,41.02,41400.0,41.12,41.12,40.93,41.02,41400.0
2014-01-16 10:00:00,41.01,41.18,41.0,41.15,32200.0,41.01,41.18,41.0,41.15,32200.0
2014-01-16 10:30:00,41.16,41.18,41.03,41.04,14600.0,41.16,41.18,41.03,41.04,14600.0
2014-01-16 11:00:00,41.06,41.11,41.02,41.02,11300.0,41.06,41.11,41.02,41.02,11300.0
2014-01-16 11:30:00,41.03,41.09,41.03,41.08,18200.0,41.03,41.09,41.03,41.08,18200.0
2014-01-16 12:00:00,41.08,41.08,40.94,40.95,12900.0,41.08,41.08,40.94,40.95,12900.0
2014-01-16 12:30:00,40.96,41.0,40.93,40.94,11000.0,40.96,41.0,40.93,40.94,11000.0
2014-01-16 13:00:00,40.94,40.96,40.9,40.96,14600.0,40.94,40.96,40.9,40.96,14600.0
2014-01-16 13:30:00,40.96,40.97,40.93,40.94,16300.0,40.96,40.97,40.93,40.94,16300.0
2014-01-16 14:00:00,40.95,40.97,40.91,40.94,19200.0,40.95,40.97,40.91,40.94,19200.0
2014-01-16 14:30:00,40.95,40.95,40.91,40.93,35900.0,40.95,40.95,40.91,40.93,35900.0
2014-01-16 15:00:00,40.93,40.93,40.84,40.88,33000.0,40.93,40.93,40.84,40.88,33000.0
2014-01-16 15:30:00,40.88,40.95,40.84,40.95,127400.0,40.88,40.95,40.84,40.95,127400.0
2014-01-17 09:30:00,40.91,40.99,40.66,40.76,43500.0,40.91,40.99,40.66,40.76,43500.0
2014-01-17 10:00:00,40.78,40.98,40.75,40.95,20300.0,40.78,40.98,40.75,40.95,20300.0
2014-01-17 10:30:00,40.94,41.01,40.94,41.01,23800.0,40.94,41.01,40.94,41.01,23800.0
2014-01-17 11:00:00,41.01,41.14,41.01,41.09,18100.0,41.01,41.14,41.01,41.09,18100.0
2014-01-17 11:30:00,41.1,41.15,41.08,41.09,11300.0,41.1,41.15,41.08,41.09,11300.0
2014-01-17 12:00:00,41.1,41.19,41.1,41.15,20200.0,41.1,41.19,41.1,41.15,20200.0
2014-01-17 12:30:00,41.15,41.17,41.09,41.09,13800.0,41.15,41.17,41.09,41.09,13800.0
2014-01-17 13:00:00,41.1,41.13,41.03,41.07,20500.0,41.1,41.13,41.03,41.07,20500.0
2014-01-17 13:30:00,41.05,41.12,41.02,41.12,14000.0,41.05,41.12,41.02,41.12,14000.0
2014-01-17 14:00:00,41.12,41.16,41.11,41.14,22100.0,41.12,41.16,41.11,41.14,22100.0
2014-01-17 14:30:00,41.14,41.19,41.11,41.13,32900.0,41.14,41.19,41.11,41.13,32900.0
2014-01-17 15:00:00,41.14,41.19,41.13,41.13,34700.0,41.14,41.19,41.13,41.13,34700.0
2014-01-17 15:30:00,41.14,41.17,41.07,41.08,78900.0,41.14,41.17,41.07,41.08,78900.0
2014-01-21 09:30:00,41.25,41.5,41.15,41.47,51600.0,41.25,41.5,41.15,41.47,51600.0
2014-01-21 10:00:00,41.48,41.48,41.31,41.36,31700.0,41.48,41.48,41.31,41.36,31700.0
2014-01-21 10:30:00,41.36,41.38,41.29,41.37,23600.0,41.36,41.38,41.29,41.37,23600.0
2014-01-21 11:00:00,41.38,41.39,41.21,41.32,20600.0,41.38,41.39,41.21,41.32,20600.0
2014-01-21 11:30:00,41.29,41.32,41.22,41.32,26300.0,41.29,41.32,41.22,41.32,26300.0
2014-01-21 12:00:00,41.3,41.41,41.28,41.41,33400.0,41.3,41.41,41.28,41.41,33400.0
2014-01-21 12:30:00,41.41,41.43,41.34,41.4,24900.0,41.41,41.43,41.34,41.4,24900.0
2014-01-21 13:00:00,41.41,41.46,41.4,41.46,26200.0,41.41,41.46,41.4,41.46,26200.0
2014-01-21 13:30:00,41.46,41.5,41.46,41.49,24700.0,41.46,41.5,41.46,41.49,24700.0
2014-01-21 14:00:00,41.48,41.58,41.48,41.52,59900.0,41.48,41.58,41.48,41.52,59900.0
2014-01-21 14:30:00,41.51,41.55,41.45,41.48,38000.0,41.51,41.55,41.45,41.48,38000.0
2014-01-21 15:00:00,41.48,41.54,41.47,41.52,39300.0,41.48,41.54,41.47,41.52,39300.0
2014-01-21 15:30:00,41.52,41.62,41.51,41.6,121100.0,41.52,41.62,41.51,41.6,121100.0
2014-01-22 09:30:00,41.56,41.56,41.29,41.4,56700.0,41.56,41.56,41.29,41.4,56700.0
2014-01-22 10:00:00,41.41,41.49,41.35,41.45,36400.0,41.41,41.49,41.35,41.45,36400.0
2014-01-22 10:30:00,41.44,41.46,41.36,41.44,36100.0,41.44,41.46,41.36,41.44,36100.0
2014-01-22 11:00:00,41.44,41.44,41.36,41.41,32000.0,41.44,41.44,41.36,41.41,32000.0
2014-01-22 11:30:00,41.41,41.44,41.38,41.4,28700.0,41.41,41.44,41.38,41.4,28700.0
2014-01-22 12:00:00,41.4,41.52,41.38,41.47,21800.0,41.4,41.52,41.38,41.47,21800.0
2014-01-22 12:30:00,41.46,41.55,41.46,41.48,24400.0,41.46,41.55,41.46,41.48,24400.0
2014-01-22 13:00:00,41.47,41.47,41.39,41.41,23800.0,41.47,41.47,41.39,41.41,23800.0
2014-01-22 13:30:00,41.41,41.44,41.37,41.4,35500.0,41.41,41.44,41.37,41.4,35500.0
2014-01-22 14:00:00,41.4,41.41,41.36,41.36,23100.0,41.4,41.41,41.36,41.36,23100.0
2014-01-22 14:30:00,41.35,41.44,41.34,41.4,42900.0,41.35,41.44,41.34,41.4,42900.0
2014-01-22 15:00:00,41.4,41.43,41.38,41.42,51200.0,41.4,41.43,41.38,41.42,51200.0
2014-01-22 15:30:00,41.43,41.44,41.26,41.29,168800.0,41.43,41.44,41.26,41.29,168800.0
2014-01-23 09:30:00,41.05,41.11,40.98,41.03,39800.0,41.05,41.11,40.98,41.03,39800.0
2014-01-23 10:00:00,41.03,41.06,40.89,40.93,40900.0,41.03,41.06,40.89,40.93,40900.0
2014-01-23 10:30:00,40.95,41.0,40.9,40.93,24900.0,40.95,41.0,40.9,40.93,24900.0
2014-01-23 11:00:00,40.91,40.93,40.88,40.88,16100.0,40.91,40.93,40.88,40.88,16100.0
2014-01-23 11:30:00,40.87,40.9,40.83,40.89,14600.0,40.87,40.9,40.83,40.89,14600.0
2014-01-23 12:00:00,40.88,40.89,40.79,40.86,20900.0,40.88,40.89,40.79,40.86,20900.0
2014-01-23 12:30:00,40.85,40.88,40.79,40.86,39700.0,40.85,40.88,40.79,40.86,39700.0
2014-01-23 13:00:00,40.85,40.88,40.78,40.83,21600.0,40.85,40.88,40.78,40.83,21600.0
2014-01-23 13:30:00,40.82,40.87,40.76,40.81,18600.0,40.82,40.87,40.76,40.81,18600.0
2014-01-23 14:00:00,40.81,40.87,40.81,40.83,29200.0,40.81,40.87,40.81,40.83,29200.0
2014-01-23 14:30:00,40.83,40.87,40.83,40.84,46800.0,40.83,40.87,40.83,40.84,46800.0
2014-01-23 15:00:00,40.84,40.86,40.79,40.85,87300.0,40.84,40.86,40.79,40.85,87300.0
2014-01-23 15:30:00,40.86,40.99,40.85,40.96,158600.0,40.86,40.99,40.85,40.96,158600.0
2014-01-24 09:30:00,40.64,40.9,40.49,40.59,29400.0,40.64,40.9,40.49,40.59,29400.0
2014-01-24 10:00:00,40.58,40.61,40.47,40.52,25500.0,40.58,40.61,40.47,40.52,25500.0
2014-01-24 10:30:00,40.53,40.55,40.37,40.42,26900.0,40.53,40.55,40.37,40.42,26900.0
2014-01-24 11:00:00,40.44,40.45,40.31,40.31,20700.0,40.44,40.45,40.31,40.31,20700.0
2014-01-24 11:30:00,40.32,40.39,40.27,40.38,24700.0,40.32,40.39,40.27,40.38,24700.0
2014-01-24 12:00:00,40.38,40.38,40.28,40.33,24900.0,40.38,40.38,40.28,40.33,24900.0
2014-01-24 12:30:00,40.35,40.4,40.3,40.36,16100.0,40.35,40.4,40.3,40.36,16100.0
2014-01-24 13:00:00,40.36,40.39,40.28,40.29,20700.0,40.36,40.39,40.28,40.29,20700.0
2014-01-24 13:30:00,40.31,40.35,40.26,40.27,21400.0,40.31,40.35,40.26,40.27,21400.0
2014-01-24 14:00:00,40.27,40.28,40.19,40.25,39700.0,40.27,40.28,40.19,40.25,39700.0
2014-01-24 14:30:00,40.26,40.3,40.23,40.26,30700.0,40.26,40.3,40.23,40.26,30700.0
2014-01-24 15:00:00,40.26,40.26,40.16,40.17,38500.0,40.26,40.26,40.16,40.17,38500.0
2014-01-24 15:30:00,40.18,40.24,40.09,40.1,106400.0,40.18,40.24,40.09,40.1,106400.0
2014-01-27 09:30:00,39.97,40.27,39.35,39.79,58900.0,39.97,40.27,39.35,39.79,58900.0
2014-01-27 10:00:00,39.77,39.85,39.59,39.59,56700.0,39.77,39.85,39.59,39.59,56700.0
2014-01-27 10:30:00,39.6,39.71,39.52,39.56,40900.0,39.6,39.71,39.52,39.56,40900.0
2014-01-27 11:00:00,39.56,39.81,39.56,39.78,41400.0,39.56,39.81,39.56,39.78,41400.0
2014-01-27 11:30:00,39.76,39.81,39.69,39.69,21400.0,39.76,39.81,39.69,39.69,21400.0
2014-01-27 12:00:00,39.69,39.69,39.54,39.62,19000.0,39.69,39.69,39.54,39.62,19000.0
2014-01-27 12:30:00,39.58,39.61,39.53,39.55,32400.0,39.58,39.61,39.53,39.55,32400.0
2014-01-27 13:00:00,39.54,39.65,39.52,39.52,25100.0,39.54,39.65,39.52,39.52,25100.0
2014-01-27 13:30:00,39.54,39.62,39.5,39.6,30700.0,39.54,39.62,39.5,39.6,30700.0
2014-01-27 14:00:00,39.6,39.69,39.6,39.69,21800.0,39.6,39.69,39.6,39.69,21800.0
2014-01-27 14:30:00,39.69,39.73,39.68,39.72,18400.0,39.69,39.73,39.68,39.72,18400.0
2014-01-27 15:00:00,39.72,39.77,39.68,39.7,29200.0,39.72,39.77,39.68,39.7,29200.0
2014-01-27 15:30:00,39.71,39.74,39.48,39.49,86700.0,39.71,39.74,39.48,39.49,86700.0
2014-01-28 09:30:00,39.6,39.86,39.5,39.66,31900.0,39.6,39.86,39.5,39.66,31900.0
2014-01-28 10:00:00,39.68,39.81,39.68,39.78,32600.0,39.68,39.81,39.68,39.78,32600.0
2014-01-28 10:30:00,39.77,39.79,39.62,39.75,37700.0,39.77,39.79,39.62,39.75,37700.0
2014-01-28 11:00:00,39.74,39.8,39.65,39.67,17300.0,39.74,39.8,39.65,39.67,17300.0
2014-01-28 11:30:00,39.67,39.71,39.62,39.65,17600.0,39.67,39.71,39.62,39.65,17600.0
2014-01-28 12:00:00,39.65,39.66,39.55,39.57,24300.0,39.65,39.66,39.55,39.57,24300.0
2014-01-28 12:30:00,39.61,39.62,39.51,39.57,16700.0,39.61,39.62,39.51,39.57,16700.0
2014-01-28 13:00:00,39.58,39.61,39.55,39.56,76600.0,39.58,39.61,39.55,39.56,76600.0
2014-01-28 13:30:00,39.55,39.55,39.48,39.5,37800.0,39.55,39.55,39.48,39.5,37800.0
2014-01-28 14:00:00,39.49,39.62,39.49,39.61,49100.0,39.49,39.62,39.49,39.61,49100.0
2014-01-28 14:30:00,39.62,39.7,39.59,39.7,28200.0,39.62,39.7,39.59,39.7,28200.0
2014-01-28 15:00:00,39.7,39.79,39.69,39.79,29300.0,39.7,39.79,39.69,39.79,29300.0
2014-01-28 15:30:00,39.79,39.88,39.75,39.87,114700.0,39.79,39.88,39.75,39.87,114700.0
2014-01-29 09:30:00,39.5,39.9,39.5,39.83,60900.0,39.5,39.9,39.5,39.83,60900.0
2014-01-29 10:00:00,39.84,39.92,39.78,39.84,48000.0,39.84,39.92,39.78,39.84,48000.0
2014-01-29 10:30:00,39.83,39.99,39.81,39.99,44300.0,39.83,39.99,39.81,39.99,44300.0
2014-01-29 11:00:00,40.0,40.1,39.97,40.1,48000.0,40.0,40.1,39.97,40.1,48000.0
2014-01-29 11:30:00,40.09,40.18,40.03,40.17,42800.0,40.09,40.18,40.03,40.17,42800.0
2014-01-29 12:00:00,40.17,40.18,40.08,40.1,35500.0,40.17,40.18,40.08,40.1,35500.0
2014-01-29 12:30:00,40.08,40.09,39.95,40.06,21900.0,40.08,40.09,39.95,40.06,21900.0
2014-01-29 13:00:00,40.05,40.07,40.01,40.03,25800.0,40.05,40.07,40.01,40.03,25800.0
2014-01-29 13:30:00,40.04,40.08,40.01,40.04,27700.0,40.04,40.08,40.01,40.04,27700.0
2014-01-29 14:00:00,40.06,40.14,39.88,39.99,77700.0,40.06,40.14,39.88,39.99,77700.0
2014-01-29 14:30:00,39.99,40.1,39.93,39.97,50300.0,39.99,40.1,39.93,39.97,50300.0
2014-01-29 15:00:00,39.97,40.02,39.88,39.88,64300.0,39.97,40.02,39.88,39.88,64300.0
2014-01-29 15:30:00,39.88,40.05,39.85,39.99,125500.0,39.88,40.05,39.85,39.99,125500.0
2014-01-30 09:30:00,39.58,40.09,39.48,40.07,119000.0,39.58,40.09,39.48,40.07,119000.0
2014-01-30 10:00:00,40.05,40.05,39.82,39.89,83100.0,40.05,40.05,39.82,39.89,83100.0
2014-01-30 10:30:00,39.89,39.97,39.89,39.9,51900.0,39.89,39.97,39.89,39.9,51900.0
2014-01-30 11:00:00,39.91,40.02,39.89,39.98,31300.0,39.91,40.02,39.89,39.98,31300.0
2014-01-30 11:30:00,39.99,40.14,39.94,40.09,28000.0,39.99,40.14,39.94,40.09,28000.0
2014-01-30 12:00:00,40.08,40.19,40.06,40.18,72300.0,40.08,40.19,40.06,40.18,72300.0
2014-01-30 12:30:00,40.17,40.28,40.17,40.25,25100.0,40.17,40.28,40.17,40.25,25100.0
2014-01-30 13:00:00,40.25,40.31,40.24,40.31,26000.0,40.25,40.31,40.24,40.31,26000.0
2014-01-30 13:30:00,40.32,40.42,40.31,40.42,29600.0,40.32,40.42,40.31,40.42,29600.0
2014-01-30 14:00:00,40.41,40.46,40.4,40.45,46100.0,40.41,40.46,40.4,40.45,46100.0
2014-01-30 14:30:00,40.45,40.5,40.45,40.47,40200.0,40.45,40.5,40.45,40.47,40200.0
2014-01-30 15:00:00,40.48,40.58,40.47,40.58,81500.0,40.48,40.58,40.47,40.58,81500.0
2014-01-30 15:30:00,40.58,40.6,40.48,40.53,191600.0,40.58,40.6,40.48,40.53,191600.0
2014-01-31 09:30:00,39.94,40.06,39.46,39.87,67500.0,39.94,40.06,39.46,39.87,67500.0
2014-01-31 10:00:00,39.84,39.9,39.7,39.7,78100.0,39.84,39.9,39.7,39.7,78100.0
2014-01-31 10:30:00,39.71,39.87,39.69,39.83,33000.0,39.71,39.87,39.69,39.83,33000.0
2014-01-31 11:00:00,39.84,40.04,39.84,40.02,32600.0,39.84,40.04,39.84,40.02,32600.0
2014-01-31 11:30:00,40.04,40.15,39.93,40.15,46100.0,40.04,40.15,39.93,40.15,46100.0
2014-01-31 12:00:00,40.15,40.25,40.14,40.24,65600.0,40.15,40.25,40.14,40.24,65600.0
2014-01-31 12:30:00,40.26,40.28,40.19,40.2,48600.0,40.26,40.28,40.19,40.2,48600.0
2014-01-31 13:00:00,40.2,40.21,40.04,40.04,33000.0,40.2,40.21,40.04,40.04,33000.0
2014-01-31 13:30:00,40.04,40.06,39.94,40.01,36900.0,40.04,40.06,39.94,40.01,36900.0
2014-01-31 14:00:00,40.01,40.03,39.96,39.99,27100.0,40.01,40.03,39.96,39.99,27100.0
2014-01-31 14:30:00,39.97,40.05,39.94,40.02,23600.0,39.97,40.05,39.94,40.02,23600.0
2014-01-31 15:00:00,40.01,40.01,39.84,39.84,51700.0,40.01,40.01,39.84,39.84,51700.0
2014-01-31 15:30:00,39.84,39.88,39.76,39.85,159800.0,39.84,39.88,39.76,39.85,159800.0
2014-02-03 09:30:00,39.8,39.9,39.52,39.63,23100.0,39.8,39.9,39.52,39.63,23100.0
2014-02-03 10:00:00,39.62,39.63,39.08,39.17,80500.0,39.62,39.63,39.08,39.17,80500.0
2014-02-03 10:30:00,39.14,39.16,38.93,39.01,61600.0,39.14,39.16,38.93,39.01,61600.0
2014-02-03 11:00:00,38.99,39.0,38.8,38.82,88000.0,38.99,39.0,38.8,38.82,88000.0
2014-02-03 11:30:00,38.81,38.84,38.71,38.72,76500.0,38.81,38.84,38.71,38.72,76500.0
2014-02-03 12:00:00,38.72,38.72,38.61,38.66,108800.0,38.72,38.72,38.61,38.66,108800.0
2014-02-03 12:30:00,38.68,38.78,38.67,38.68,90900.0,38.68,38.78,38.67,38.68,90900.0
2014-02-03 13:00:00,38.69,38.72,38.4,38.44,62000.0,38.69,38.72,38.4,38.44,62000.0
2014-02-03 13:30:00,38.43,38.46,38.3,38.39,72800.0,38.43,38.46,38.3,38.39,72800.0
2014-02-03 14:00:00,38.4,38.53,38.37,38.51,53000.0,38.4,38.53,38.37,38.51,53000.0
2014-02-03 14:30:00,38.5,38.55,38.43,38.46,51000.0,38.5,38.55,38.43,38.46,51000.0
2014-02-03 15:00:00,38.46,38.62,38.46,38.6,72900.0,38.46,38.62,38.46,38.6,72900.0
2014-02-03 15:30:00,38.61,38.61,38.28,38.4,271700.0,38.61,38.61,38.28,38.4,271700.0
2014-02-04 09:30:00,38.53,38.73,38.25,38.54,30100.0,38.53,38.73,38.25,38.54,30100.0
2014-02-04 10:00:00,38.54,38.63,38.51,38.58,40100.0,38.54,38.63,38.51,38.58,40100.0
2014-02-04 10:30:00,38.6,38.66,38.53,38.57,26900.0,38.6,38.66,38.53,38.57,26900.0
2014-02-04 11:00:00,38.54,38.72,38.54,38.72,26500.0,38.54,38.72,38.54,38.72,26500.0
2014-02-04 11:30:00,38.71,38.89,38.71,38.89,22900.0,38.71,38.89,38.71,38.89,22900.0
2014-02-04 12:00:00,38.9,38.97,38.86,38.93,39000.0,38.9,38.97,38.86,38.93,39000.0
2014-02-04 12:30:00,38.94,39.02,38.94,39.0,37800.0,38.94,39.02,38.94,39.0,37800.0
2014-02-04 13:00:00,39.0,39.0,38.92,38.97,38500.0,39.0,39.0,38.92,38.97,38500.0
2014-02-04 13:30:00,38.96,39.04,38.95,38.95,48600.0,38.96,39.04,38.95,38.95,48600.0
2014-02-04 14:00:00,38.95,39.01,38.91,39.0,57800.0,38.95,39.01,38.91,39.0,57800.0
2014-02-04 14:30:00,38.99,39.11,38.98,39.06,42000.0,38.99,39.11,38.98,39.06,42000.0
2014-02-04 15:00:00,39.06,39.12,39.02,39.03,55500.0,39.06,39.12,39.02,39.03,55500.0
2014-02-04 15:30:00,39.03,39.12,38.98,39.12,123200.0,39.03,39.12,38.98,39.12,123200.0
2014-02-05 09:30:00,39.06,39.14,38.88,38.93,19400.0,39.06,39.14,38.88,38.93,19400.0
2014-02-05 10:00:00,38.94,39.08,38.61,38.7,27400.0,38.94,39.08,38.61,38.7,27400.0
2014-02-05 10:30:00,38.7,38.84,38.65,38.81,20600.0,38.7,38.84,38.65,38.81,20600.0
2014-02-05 11:00:00,38.79,38.8,38.64,38.78,16700.0,38.79,38.8,38.64,38.78,16700.0
2014-02-05 11:30:00,38.78,38.91,38.76,38.88,18500.0,38.78,38.91,38.76,38.88,18500.0
2014-02-05 12:00:00,38.89,38.94,38.84,38.86,26100.0,38.89,38.94,38.84,38.86,26100.0
2014-02-05 12:30:00,38.87,38.9,38.86,38.9,35200.0,38.87,38.9,38.86,38.9,35200.0
2014-02-05 13:00:00,38.9,38.94,38.86,38.88,56200.0,38.9,38.94,38.86,38.88,56200.0
2014-02-05 13:30:00,38.88,38.93,38.86,38.87,44400.0,38.88,38.93,38.86,38.87,44400.0
2014-02-05 14:00:00,38.88,38.91,38.86,38.91,23800.0,38.88,38.91,38.86,38.91,23800.0
2014-02-05 14:30:00,38.91,38.92,38.81,38.81,24000.0,38.91,38.92,38.81,38.81,24000.0
2014-02-05 15:00:00,38.83,38.88,38.81,38.88,48300.0,38.83,38.88,38.81,38.88,48300.0
2014-02-05 15:30:00,38.88,38.98,38.83,38.96,212800.0,38.88,38.98,38.83,38.96,212800.0
2014-02-06 09:30:00,38.99,39.16,38.81,39.07,19200.0,38.99,39.16,38.81,39.07,19200.0
2014-02-06 10:00:00,39.07,39.11,39.03,39.11,10100.0,39.07,39.11,39.03,39.11,10100.0
2014-02-06 10:30:00,39.11,39.2,39.11,39.19,14200.0,39.11,39.2,39.11,39.19,14200.0
2014-02-06 11:00:00,39.18,39.23,39.07,39.07,18400.0,39.18,39.23,39.07,39.07,18400.0
2014-02-06 11:30:00,39.07,39.11,39.06,39.07,12200.0,39.07,39.11,39.06,39.07,12200.0
2014-02-06 12:00:00,39.08,39.13,39.07,39.1,11300.0,39.08,39.13,39.07,39.1,11300.0
2014-02-06 12:30:00,39.1,39.12,39.07,39.1,8200.0,39.1,39.12,39.07,39.1,8200.0
2014-02-06 13:00:00,39.1,39.11,39.01,39.04,7400.0,39.1,39.11,39.01,39.04,7400.0
2014-02-06 13:30:00,39.04,39.06,39.01,39.03,7700.0,39.04,39.06,39.01,39.03,7700.0
2014-02-06 14:00:00,39.03,39.1,39.03,39.08,8000.0,39.03,39.1,39.03,39.08,8000.0
2014-02-06 14:30:00,39.09,39.13,39.06,39.12,19800.0,39.09,39.13,39.06,39.12,19800.0
2014-02-06 15:00:00,39.12,39.16,39.11,39.14,32600.0,39.12,39.16,39.11,39.14,32600.0
2014-02-06 15:30:00,39.14,39.14,39.08,39.09,82900.0,39.14,39.14,39.08,39.09,82900.0
2014-02-07 09:30:00,39.27,39.4,39.23,39.26,16700.0,39.27,39.4,39.23,39.26,16700.0
2014-02-07 10:00:00,39.3,39.41,39.21,39.22,22400.0,39.3,39.41,39.21,39.22,22400.0
2014-02-07 10:30:00,39.25,39.46,39.24,39.44,17200.0,39.25,39.46,39.24,39.44,17200.0
2014-02-07 11:00:00,39.46,39.5,39.42,39.46,13700.0,39.46,39.5,39.42,39.46,13700.0
2014-02-07 11:30:00,39.46,39.61,39.46,39.57,12100.0,39.46,39.61,39.46,39.57,12100.0
2014-02-07 12:00:00,39.58,39.6,39.55,39.57,8900.0,39.58,39.6,39.55,39.57,8900.0
2014-02-07 12:30:00,39.59,39.62,39.52,39.54,15900.0,39.59,39.62,39.52,39.54,15900.0
2014-02-07 13:00:00,39.54,39.55,39.5,39.5,26000.0,39.54,39.55,39.5,39.5,26000.0
2014-02-07 13:30:00,39.52,39.69,39.52,39.68,19600.0,39.52,39.69,39.52,39.68,19600.0
2014-02-07 14:00:00,39.68,39.72,39.64,39.7,15200.0,39.68,39.72,39.64,39.7,15200.0
2014-02-07 14:30:00,39.71,39.73,39.63,39.65,18900.0,39.71,39.73,39.63,39.65,18900.0
2014-02-07 15:00:00,39.66,39.72,39.66,39.71,23600.0,39.66,39.72,39.66,39.71,23600.0
2014-02-07 15:30:00,39.72,39.77,39.68,39.76,82900.0,39.72,39.77,39.68,39.76,82900.0
2014-02-10 09:30:00,39.7,39.73,39.37,39.67,43500.0,39.7,39.73,39.37,39.67,43500.0
2014-02-10 10:00:00,39.66,39.77,39.6,39.64,29600.0,39.66,39.77,39.6,39.64,29600.0
2014-02-10 10:30:00,39.64,39.64,39.38,39.44,34200.0,39.64,39.64,39.38,39.44,34200.0
2014-02-10 11:00:00,39.43,39.52,39.35,39.48,19200.0,39.43,39.52,39.35,39.48,19200.0
2014-02-10 11:30:00,39.47,39.55,39.4,39.5,20100.0,39.47,39.55,39.4,39.5,20100.0
2014-02-10 12:00:00,39.46,39.52,39.45,39.49,15200.0,39.46,39.52,39.45,39.49,15200.0
2014-02-10 12:30:00,39.49,39.6,39.49,39.58,22500.0,39.49,39.6,39.49,39.58,22500.0
2014-02-10 13:00:00,39.59,39.64,39.57,39.57,62400.0,39.59,39.64,39.57,39.57,62400.0
2014-02-10 13:30:00,39.58,39.72,39.57,39.71,33000.0,39.58,39.72,39.57,39.71,33000.0
2014-02-10 14:00:00,39.72,39.8,39.71,39.74,25600.0,39.72,39.8,39.71,39.74,25600.0
2014-02-10 14:30:00,39.75,39.81,39.64,39.8,39400.0,39.75,39.81,39.64,39.8,39400.0
2014-02-10 15:00:00,39.81,39.86,39.81,39.82,28000.0,39.81,39.86,39.81,39.82,28000.0
2014-02-10 15:30:00,39.83,39.95,39.81,39.94,120500.0,39.83,39.95,39.81,39.94,120500.0
2014-02-11 09:30:00,40.07,40.1,39.98,40.04,31000.0,40.07,40.1,39.98,40.04,31000.0
2014-02-11 10:00:00,40.05,40.16,40.01,40.13,25300.0,40.05,40.16,40.01,40.13,25300.0
2014-02-11 10:30:00,40.14,40.18,40.11,40.14,18700.0,40.14,40.18,40.11,40.14,18700.0
2014-02-11 11:00:00,40.15,40.23,40.13,40.22,20000.0,40.15,40.23,40.13,40.22,20000.0
2014-02-11 11:30:00,40.24,40.37,40.22,40.37,19700.0,40.24,40.37,40.22,40.37,19700.0
2014-02-11 12:00:00,40.38,40.4,40.34,40.37,15000.0,40.38,40.4,40.34,40.37,15000.0
2014-02-11 12:30:00,40.37,40.39,40.34,40.38,14800.0,40.37,40.39,40.34,40.38,14800.0
2014-02-11 13:00:00,40.39,40.58,40.39,40.55,29300.0,40.39,40.58,40.39,40.55,29300.0
2014-02-11 13:30:00,40.55,40.61,40.55,40.58,30700.0,40.55,40.61,40.55,40.58,30700.0
2014-02-11 14:00:00,40.57,40.59,40.47,40.48,18800.0,40.57,40.59,40.47,40.48,18800.0
2014-02-11 14:30:00,40.48,40.52,40.47,40.51,19600.0,40.48,40.52,40.47,40.51,19600.0
2014-02-11 15:00:00,40.51,40.53,40.49,40.51,24300.0,40.51,40.53,40.49,40.51,24300.0
2014-02-11 15:30:00,40.52,40.59,40.48,40.58,118200.0,40.52,40.59,40.48,40.58,118200.0
2014-02-12 09:30:00,40.73,40.84,40.52,40.74,49000.0,40.73,40.84,40.52,40.74,49000.0
2014-02-12 10:00:00,40.74,40.76,40.59,40.6,43100.0,40.74,40.76,40.59,40.6,43100.0
2014-02-12 10:30:00,40.61,40.64,40.5,40.5,22800.0,40.61,40.64,40.5,40.5,22800.0
2014-02-12 11:00:00,40.5,40.57,40.43,40.45,27000.0,40.5,40.57,40.43,40.45,27000.0
2014-02-12 11:30:00,40.43,40.47,40.35,40.36,20900.0,40.43,40.47,40.35,40.36,20900.0
2014-02-12 12:00:00,40.35,40.39,40.33,40.36,17900.0,40.35,40.39,40.33,40.36,17900.0
2014-02-12 12:30:00,40.36,40.49,40.36,40.47,17700.0,40.36,40.49,40.36,40.47,17700.0
2014-02-12 13:00:00,40.47,40.52,40.42,40.51,24700.0,40.47,40.52,40.42,40.51,24700.0
2014-02-12 13:30:00,40.5,40.54,40.49,40.51,8900.0,40.5,40.54,40.49,40.51,8900.0
2014-02-12 14:00:00,40.51,40.52,40.43,40.44,15400.0,40.51,40.52,40.43,40.44,15400.0
2014-02-12 14:30:00,40.42,40.43,40.33,40.36,16100.0,40.42,40.43,40.33,40.36,16100.0
2014-02-12 15:00:00,40.36,40.49,40.36,40.48,33700.0,40.36,40.49,40.36,40.48,33700.0
2014-02-12 15:30:00,40.48,40.63,40.44,40.63,108800.0,40.48,40.63,40.44,40.63,108800.0
2014-02-13 09:30:00,40.43,40.78,40.27,40.61,23300.0,40.43,40.78,40.27,40.61,23300.0
2014-02-13 10:00:00,40.61,40.88,40.61,40.8,18900.0,40.61,40.88,40.61,40.8,18900.0
2014-02-13 10:30:00,40.79,40.93,40.79,40.93,12300.0,40.79,40.93,40.79,40.93,12300.0
2014-02-13 11:00:00,40.93,40.99,40.9,40.98,14900.0,40.93,40.99,40.9,40.98,14900.0
2014-02-13 11:30:00,40.99,41.0,40.93,40.97,10400.0,40.99,41.0,40.93,40.97,10400.0
2014-02-13 12:00:00,40.95,40.96,40.91,40.92,7200.0,40.95,40.96,40.91,40.92,7200.0
2014-02-13 12:30:00,40.92,40.98,40.92,40.97,11100.0,40.92,40.98,40.92,40.97,11100.0
2014-02-13 13:00:00,40.96,41.01,40.96,41.0,24700.0,40.96,41.01,40.96,41.0,24700.0
2014-02-13 13:30:00,41.0,41.05,40.97,41.0,52600.0,41.0,41.05,40.97,41.0,52600.0
2014-02-13 14:00:00,41.0,41.05,40.96,40.96,23000.0,41.0,41.05,40.96,40.96,23000.0
2014-02-13 14:30:00,40.96,41.03,40.96,41.02,28400.0,40.96,41.03,40.96,41.02,28400.0
2014-02-13 15:00:00,41.02,41.05,40.98,41.02,20200.0,41.02,41.05,40.98,41.02,20200.0
2014-02-13 15:30:00,41.02,41.1,41.01,41.09,91000.0,41.02,41.1,41.01,41.09,91000.0
2014-02-14 09:30:00,41.07,41.2,40.84,41.0,23100.0,41.07,41.2,40.84,41.0,23100.0
2014-02-14 10:00:00,40.91,41.02,40.9,41.0,19400.0,40.91,41.02,40.9,41.0,19400.0
2014-02-14 10:30:00,41.0,41.02,40.94,40.95,25100.0,41.0,41.02,40.94,40.95,25100.0
2014-02-14 11:00:00,40.93,41.02,40.93,40.98,16100.0,40.93,41.02,40.93,40.98,16100.0
2014-02-14 11:30:00,41.0,41.01,40.96,40.98,8400.0,41.0,41.01,40.96,40.98,8400.0
2014-02-14 12:00:00,40.99,41.0,40.94,40.94,15700.0,40.99,41.0,40.94,40.94,15700.0
2014-02-14 12:30:00,40.94,41.0,40.94,40.99,14900.0,40.94,41.0,40.94,40.99,14900.0
2014-02-14 13:00:00,40.99,41.01,40.96,40.99,16700.0,40.99,41.01,40.96,40.99,16700.0
2014-02-14 13:30:00,40.98,41.01,40.98,41.01,17700.0,40.98,41.01,40.98,41.01,17700.0
2014-02-14 14:00:00,41.0,41.04,40.98,40.98,39200.0,41.0,41.04,40.98,40.98,39200.0
2014-02-14 14:30:00,40.99,41.01,40.97,40.98,123400.0,40.99,41.01,40.97,40.98,123400.0
2014-02-14 15:00:00,40.98,41.0,40.96,40.98,31800.0,40.98,41.0,40.96,40.98,31800.0
2014-02-14 15:30:00,40.98,41.0,40.94,40.98,181500.0,40.98,41.0,40.94,40.98,181500.0
2014-02-18 09:30:00,41.18,41.18,40.92,40.97,54700.0,41.18,41.18,40.92,40.97,54700.0
2014-02-18 10:00:00,40.96,40.98,40.85,40.87,322700.0,40.96,40.98,40.85,40.87,322700.0
2014-02-18 10:30:00,40.87,40.92,40.78,40.8,56700.0,40.87,40.92,40.78,40.8,56700.0
2014-02-18 11:00:00,40.8,40.81,40.72,40.77,55000.0,40.8,40.81,40.72,40.77,55000.0
2014-02-18 11:30:00,40.78,40.8,40.77,40.79,34800.0,40.78,40.8,40.77,40.79,34800.0
2014-02-18 12:00:00,40.8,40.8,40.77,40.79,37300.0,40.8,40.8,40.77,40.79,37300.0
2014-02-18 12:30:00,40.78,40.8,40.77,40.8,29500.0,40.78,40.8,40.77,40.8,29500.0
2014-02-18 13:00:00,40.8,40.8,40.76,40.78,55300.0,40.8,40.8,40.76,40.78,55300.0
2014-02-18 13:30:00,40.78,40.79,40.58,40.79,72800.0,40.78,40.79,40.58,40.79,72800.0
2014-02-18 14:00:00,40.8,40.83,40.79,40.8,58600.0,40.8,40.83,40.79,40.8,58600.0
2014-02-18 14:30:00,40.8,40.85,40.78,40.84,72500.0,40.8,40.85,40.78,40.84,72500.0
2014-02-18 15:00:00,40.83,40.89,40.83,40.88,84600.0,40.83,40.89,40.83,40.88,84600.0
2014-02-18 15:30:00,40.89,40.95,40.82,40.84,207300.0,40.89,40.95,40.82,40.84,207300.0
2014-02-19 09:30:00,40.76,41.05,40.57,40.97,26500.0,40.76,41.05,40.57,40.97,26500.0
2014-02-19 10:00:00,41.01,41.03,40.92,41.0,128400.0,41.01,41.03,40.92,41.0,128400.0
2014-02-19 10:30:00,41.01,41.02,40.98,40.98,59700.0,41.01,41.02,40.98,40.98,59700.0
2014-02-19 11:00:00,40.99,41.01,40.98,40.99,72100.0,40.99,41.01,40.98,40.99,72100.0
2014-02-19 11:30:00,40.99,41.0,40.9,40.9,41400.0,40.99,41.0,40.9,40.9,41400.0
2014-02-19 12:00:00,40.89,40.92,40.83,40.87,27400.0,40.89,40.92,40.83,40.87,27400.0
2014-02-19 12:30:00,40.88,40.91,40.84,40.91,81500.0,40.88,40.91,40.84,40.91,81500.0
2014-02-19 13:00:00,40.91,40.99,40.9,40.97,44900.0,40.91,40.99,40.9,40.97,44900.0
2014-02-19 13:30:00,40.98,40.99,40.9,40.95,43000.0,40.98,40.99,40.9,40.95,43000.0
2014-02-19 14:00:00,40.94,41.0,40.92,40.95,38300.0,40.94,41.0,40.92,40.95,38300.0
2014-02-19 14:30:00,40.95,40.96,40.84,40.85,74900.0,40.95,40.96,40.84,40.85,74900.0
2014-02-19 15:00:00,40.86,40.9,40.77,40.82,54700.0,40.86,40.9,40.77,40.82,54700.0
2014-02-19 15:30:00,40.81,40.89,40.75,40.75,105100.0,40.81,40.89,40.75,40.75,105100.0
2014-02-20 09:30:00,41.24,41.25,39.44,39.51,134900.0,41.24,41.25,39.44,39.51,134900.0
2014-02-20 10:00:00,39.51,40.12,39.2,40.01,105800.0,39.51,40.12,39.2,40.01,105800.0
2014-02-20 10:30:00,40.02,40.03,39.44,39.48,65200.0,40.02,40.03,39.44,39.48,65200.0
2014-02-20 11:00:00,39.49,39.69,39.48,39.69,34100.0,39.49,39.69,39.48,39.69,34100.0
2014-02-20 11:30:00,39.68,39.82,39.67,39.67,22100.0,39.68,39.82,39.67,39.67,22100.0
2014-02-20 12:00:00,39.67,39.73,39.62,39.73,28900.0,39.67,39.73,39.62,39.73,28900.0
2014-02-20 12:30:00,39.73,39.79,39.7,39.7,32400.0,39.73,39.79,39.7,39.7,32400.0
2014-02-20 13:00:00,39.7,39.72,39.53,39.53,56100.0,39.7,39.72,39.53,39.53,56100.0
2014-02-20 13:30:00,39.52,39.57,39.46,39.46,40500.0,39.52,39.57,39.46,39.46,40500.0
2014-02-20 14:00:00,39.46,39.61,39.41,39.58,57800.0,39.46,39.61,39.41,39.58,57800.0
2014-02-20 14:30:00,39.58,39.72,39.58,39.72,32200.0,39.58,39.72,39.58,39.72,32200.0
2014-02-20 15:00:00,39.72,39.78,39.7,39.71,61100.0,39.72,39.78,39.7,39.71,61100.0
2014-02-20 15:30:00,39.72,39.86,39.67,39.85,243200.0,39.72,39.86,39.67,39.85,243200.0
2014-02-21 09:30:00,39.83,39.98,39.76,39.98,96400.0,39.83,39.98,39.76,39.98,96400.0
2014-02-21 10:00:00,39.99,40.08,39.92,39.99,58800.0,39.99,40.08,39.92,39.99,58800.0
2014-02-21 10:30:00,40.0,40.05,39.98,40.02,53100.0,40.0,40.05,39.98,40.02,53100.0
2014-02-21 11:00:00,40.03,40.09,40.01,40.09,54100.0,40.03,40.09,40.01,40.09,54100.0
2014-02-21 11:30:00,40.09,40.21,40.08,40.18,90900.0,40.09,40.21,40.08,40.18,90900.0
2014-02-21 12:00:00,40.18,40.29,40.18,40.29,34900.0,40.18,40.29,40.18,40.29,34900.0
2014-02-21 12:30:00,40.29,40.36,40.26,40.35,27700.0,40.29,40.36,40.26,40.35,27700.0
2014-02-21 13:00:00,40.36,40.37,40.33,40.35,50500.0,40.36,40.37,40.33,40.35,50500.0
2014-02-21 13:30:00,40.35,40.37,40.33,40.35,64600.0,40.35,40.37,40.33,40.35,64600.0
2014-02-21 14:00:00,40.35,40.41,40.34,40.4,35100.0,40.35,40.41,40.34,40.4,35100.0
2014-02-21 14:30:00,40.39,40.39,40.27,40.37,63300.0,40.39,40.39,40.27,40.37,63300.0
2014-02-21 15:00:00,40.36,40.54,40.36,40.52,60000.0,40.36,40.54,40.36,40.52,60000.0
2014-02-21 15:30:00,40.52,40.53,40.36,40.4,184400.0,40.52,40.53,40.36,40.4,184400.0
2014-02-24 09:30:00,40.41,40.61,40.14,40.53,113000.0,40.41,40.61,40.14,40.53,113000.0
2014-02-24 10:00:00,40.53,40.55,40.41,40.42,82700.0,40.53,40.55,40.41,40.42,82700.0
2014-02-24 10:30:00,40.42,40.47,40.39,40.39,77300.0,40.42,40.47,40.39,40.39,77300.0
2014-02-24 11:00:00,40.4,40.4,40.28,40.33,127100.0,40.4,40.4,40.28,40.33,127100.0
2014-02-24 11:30:00,40.33,40.42,40.32,40.4,30200.0,40.33,40.42,40.32,40.4,30200.0
2014-02-24 12:00:00,40.41,40.48,40.39,40.48,92100.0,40.41,40.48,40.39,40.48,92100.0
2014-02-24 12:30:00,40.47,40.49,40.43,40.44,26100.0,40.47,40.49,40.43,40.44,26100.0
2014-02-24 13:00:00,40.44,40.45,40.38,40.42,67000.0,40.44,40.45,40.38,40.42,67000.0
2014-02-24 13:30:00,40.42,40.45,40.37,40.38,43100.0,40.42,40.45,40.37,40.38,43100.0
2014-02-24 14:00:00,40.38,40.45,40.38,40.44,68700.0,40.38,40.45,40.38,40.44,68700.0
2014-02-24 14:30:00,40.44,40.45,40.38,40.39,127800.0,40.44,40.45,40.38,40.39,127800.0
2014-02-24 15:00:00,40.38,40.38,40.3,40.3,45900.0,40.38,40.38,40.3,40.3,45900.0
2014-02-24 15:30:00,40.29,40.34,40.21,40.27,185400.0,40.29,40.34,40.21,40.27,185400.0
2014-02-25 09:30:00,40.22,40.4,39.94,39.96,87700.0,40.22,40.4,39.94,39.96,87700.0
2014-02-25 10:00:00,39.96,40.0,39.87,39.89,44300.0,39.96,40.0,39.87,39.89,44300.0
2014-02-25 10:30:00,39.89,39.95,39.85,39.92,63300.0,39.89,39.95,39.85,39.92,63300.0
2014-02-25 11:00:00,39.92,40.09,39.9,40.07,24600.0,39.92,40.09,39.9,40.07,24600.0
2014-02-25 11:30:00,40.07,40.07,39.92,39.96,39000.0,40.07,40.07,39.92,39.96,39000.0
2014-02-25 12:00:00,39.95,39.96,39.91,39.95,20300.0,39.95,39.96,39.91,39.95,20300.0
2014-02-25 12:30:00,39.95,39.99,39.92,39.94,42500.0,39.95,39.99,39.92,39.94,42500.0
2014-02-25 13:00:00,39.94,39.99,39.91,39.98,15700.0,39.94,39.99,39.91,39.98,15700.0
2014-02-25 13:30:00,39.98,40.01,39.93,39.97,18400.0,39.98,40.01,39.93,39.97,18400.0
2014-02-25 14:00:00,39.97,40.0,39.91,40.0,21200.0,39.97,40.0,39.91,40.0,21200.0
2014-02-25 14:30:00,40.0,40.0,39.92,39.96,17600.0,40.0,40.0,39.92,39.96,17600.0
2014-02-25 15:00:00,39.96,39.97,39.9,39.91,52600.0,39.96,39.97,39.9,39.91,52600.0
2014-02-25 15:30:00,39.91,39.98,39.86,39.98,194200.0,39.91,39.98,39.86,39.98,194200.0
2014-02-26 09:30:00,40.02,40.21,39.62,40.08,20300.0,40.02,40.21,39.62,40.08,20300.0
2014-02-26 10:00:00,40.09,40.28,40.01,40.27,178700.0,40.09,40.28,40.01,40.27,178700.0
2014-02-26 10:30:00,40.29,40.35,40.15,40.16,33100.0,40.29,40.35,40.15,40.16,33100.0
2014-02-26 11:00:00,40.16,40.25,40.14,40.22,95300.0,40.16,40.25,40.14,40.22,95300.0
2014-02-26 11:30:00,40.23,40.24,40.06,40.09,34900.0,40.23,40.24,40.06,40.09,34900.0
2014-02-26 12:00:00,40.09,40.11,40.03,40.11,20800.0,40.09,40.11,40.03,40.11,20800.0
2014-02-26 12:30:00,40.11,40.22,40.11,40.21,10000.0,40.11,40.22,40.11,40.21,10000.0
2014-02-26 13:00:00,40.21,40.22,40.11,40.17,18900.0,40.21,40.22,40.11,40.17,18900.0
2014-02-26 13:30:00,40.19,40.23,40.17,40.19,15800.0,40.19,40.23,40.17,40.19,15800.0
2014-02-26 14:00:00,40.2,40.21,40.02,40.02,21800.0,40.2,40.21,40.02,40.02,21800.0
2014-02-26 14:30:00,40.0,40.07,39.97,40.06,37300.0,40.0,40.07,39.97,40.06,37300.0
2014-02-26 15:00:00,40.06,40.08,39.98,40.07,54000.0,40.06,40.08,39.98,40.07,54000.0
2014-02-26 15:30:00,40.07,40.12,39.94,39.95,176800.0,40.07,40.12,39.94,39.95,176800.0
2014-02-27 09:30:00,39.87,40.06,39.86,39.99,125000.0,39.87,40.06,39.86,39.99,125000.0
2014-02-27 10:00:00,39.99,40.01,39.85,39.86,55900.0,39.99,40.01,39.85,39.86,55900.0
2014-02-27 10:30:00,39.87,39.91,39.85,39.91,80800.0,39.87,39.91,39.85,39.91,80800.0
2014-02-27 11:00:00,39.91,39.99,39.88,39.99,43200.0,39.91,39.99,39.88,39.99,43200.0
2014-02-27 11:30:00,39.99,40.01,39.96,39.99,36800.0,39.99,40.01,39.96,39.99,36800.0
2014-02-27 12:00:00,39.99,40.07,39.97,40.06,26000.0,39.99,40.07,39.97,40.06,26000.0
2014-02-27 12:30:00,40.06,40.1,40.02,40.04,41000.0,40.06,40.1,40.02,40.04,41000.0
2014-02-27 13:00:00,40.05,40.1,40.04,40.09,33000.0,40.05,40.1,40.04,40.09,33000.0
2014-02-27 13:30:00,40.09,40.12,40.04,40.04,50900.0,40.09,40.12,40.04,40.04,50900.0
2014-02-27 14:00:00,40.05,40.06,39.92,39.93,48600.0,40.05,40.06,39.92,39.93,48600.0
2014-02-27 14:30:00,39.94,39.99,39.91,39.99,50700.0,39.94,39.99,39.91,39.99,50700.0
2014-02-27 15:00:00,39.99,40.01,39.95,39.97,55400.0,39.99,40.01,39.95,39.97,55400.0
2014-02-27 15:30:00,39.97,40.03,39.89,40.0,178100.0,39.97,40.03,39.89,40.0,178100.0
2014-02-28 09:30:00,40.14,40.3,39.97,40.24,54800.0,40.14,40.3,39.97,40.24,54800.0
2014-02-28 10:00:00,40.25,40.39,40.23,40.29,143100.0,40.25,40.39,40.23,40.29,143100.0
2014-02-28 10:30:00,40.32,40.38,40.29,40.36,51800.0,40.32,40.38,40.29,40.36,51800.0
2014-02-28 11:00:00,40.36,40.46,40.36,40.39,288500.0,40.36,40.46,40.36,40.39,288500.0
2014-02-28 11:30:00,40.4,40.42,40.33,40.35,61600.0,40.4,40.42,40.33,40.35,61600.0
2014-02-28 12:00:00,40.37,40.37,40.27,40.31,94000.0,40.37,40.37,40.27,40.31,94000.0
2014-02-28 12:30:00,40.32,40.35,40.25,40.31,82500.0,40.32,40.35,40.25,40.31,82500.0
2014-02-28 13:00:00,40.31,40.32,40.28,40.3,27900.0,40.31,40.32,40.28,40.3,27900.0
2014-02-28 13:30:00,40.31,40.35,40.27,40.27,33100.0,40.31,40.35,40.27,40.27,33100.0
2014-02-28 14:00:00,40.28,40.28,40.23,40.26,26400.0,40.28,40.28,40.23,40.26,26400.0
2014-02-28 14:30:00,40.26,40.29,40.19,40.2,91600.0,40.26,40.29,40.19,40.2,91600.0
2014-02-28 15:00:00,40.2,40.26,40.1,40.25,116600.0,40.2,40.26,40.1,40.25,116600.0
2014-02-28 15:30:00,40.26,40.47,40.26,40.39,264600.0,40.26,40.47,40.26,40.39,264600.0
2014-03-03 09:30:00,39.42,39.94,39.32,39.8,105900.0,39.42,39.94,39.32,39.8,105900.0
2014-03-03 10:00:00,39.82,39.89,39.65,39.77,56100.0,39.82,39.89,39.65,39.77,56100.0
2014-03-03 10:30:00,39.77,39.77,39.67,39.71,54100.0,39.77,39.77,39.67,39.71,54100.0
2014-03-03 11:00:00,39.71,39.75,39.58,39.68,35400.0,39.71,39.75,39.58,39.68,35400.0
2014-03-03 11:30:00,39.68,39.69,39.56,39.58,47200.0,39.68,39.69,39.56,39.58,47200.0
2014-03-03 12:00:00,39.58,39.67,39.54,39.62,31100.0,39.58,39.67,39.54,39.62,31100.0
2014-03-03 12:30:00,39.62,39.77,39.62,39.77,26600.0,39.62,39.77,39.62,39.77,26600.0
2014-03-03 13:00:00,39.77,39.85,39.73,39.82,20700.0,39.77,39.85,39.73,39.82,20700.0
2014-03-03 13:30:00,39.83,39.88,39.78,39.87,29000.0,39.83,39.88,39.78,39.87,29000.0
2014-03-03 14:00:00,39.87,39.92,39.87,39.88,27600.0,39.87,39.92,39.87,39.88,27600.0
2014-03-03 14:30:00,39.89,39.97,39.86,39.94,45800.0,39.89,39.97,39.86,39.94,45800.0
2014-03-03 15:00:00,39.95,39.97,39.84,39.89,131100.0,39.95,39.97,39.84,39.89,131100.0
2014-03-03 15:30:00,39.88,39.88,39.78,39.85,127200.0,39.88,39.88,39.78,39.85,127200.0
2014-03-04 09:30:00,40.29,40.46,40.1,40.43,81200.0,40.29,40.46,40.1,40.43,81200.0
2014-03-04 10:00:00,40.44,40.52,40.43,40.5,55500.0,40.44,40.52,40.43,40.5,55500.0
2014-03-04 10:30:00,40.51,40.55,40.44,40.44,21900.0,40.51,40.55,40.44,40.44,21900.0
2014-03-04 11:00:00,40.45,40.45,40.31,40.31,34700.0,40.45,40.45,40.31,40.31,34700.0
2014-03-04 11:30:00,40.31,40.39,40.29,40.39,43000.0,40.31,40.39,40.29,40.39,43000.0
2014-03-04 12:00:00,40.39,40.56,40.39,40.49,49500.0,40.39,40.56,40.39,40.49,49500.0
2014-03-04 12:30:00,40.49,40.5,40.43,40.46,19200.0,40.49,40.5,40.43,40.46,19200.0
2014-03-04 13:00:00,40.45,40.47,40.39,40.42,32900.0,40.45,40.47,40.39,40.42,32900.0
2014-03-04 13:30:00,40.41,40.44,40.35,40.36,45500.0,40.41,40.44,40.35,40.36,45500.0
2014-03-04 14:00:00,40.35,40.36,40.3,40.31,30500.0,40.35,40.36,40.3,40.31,30500.0
2014-03-04 14:30:00,40.31,40.34,40.29,40.33,69500.0,40.31,40.34,40.29,40.33,69500.0
2014-03-04 15:00:00,40.34,40.43,40.33,40.41,70400.0,40.34,40.43,40.33,40.41,70400.0
2014-03-04 15:30:00,40.4,40.59,40.37,40.56,211400.0,40.4,40.59,40.37,40.56,211400.0
2014-03-05 09:30:00,40.69,40.69,40.36,40.38,33600.0,40.69,40.69,40.36,40.38,33600.0
2014-03-05 10:00:00,40.39,40.49,40.37,40.46,23000.0,40.39,40.49,40.37,40.46,23000.0
2014-03-05 10:30:00,40.46,40.49,40.41,40.48,86300.0,40.46,40.49,40.41,40.48,86300.0
2014-03-05 11:00:00,40.49,40.52,40.41,40.42,81800.0,40.49,40.52,40.41,40.42,81800.0
2014-03-05 11:30:00,40.44,40.52,40.43,40.51,55000.0,40.44,40.52,40.43,40.51,55000.0
2014-03-05 12:00:00,40.51,40.52,40.48,40.49,11700.0,40.51,40.52,40.48,40.49,11700.0
2014-03-05 12:30:00,40.48,40.6,40.48,40.57,15900.0,40.48,40.6,40.48,40.57,15900.0
2014-03-05 13:00:00,40.56,40.59,40.55,40.55,11100.0,40.56,40.59,40.55,40.55,11100.0
2014-03-05 13:30:00,40.53,40.54,40.47,40.49,22700.0,40.53,40.54,40.47,40.49,22700.0
2014-03-05 14:00:00,40.49,40.53,40.46,40.49,17300.0,40.49,40.53,40.46,40.49,17300.0
2014-03-05 14:30:00,40.49,40.58,40.48,40.58,22500.0,40.49,40.58,40.48,40.58,22500.0
2014-03-05 15:00:00,40.56,40.56,40.48,40.53,26500.0,40.56,40.56,40.48,40.53,26500.0
2014-03-05 15:30:00,40.53,40.55,40.47,40.47,103600.0,40.53,40.55,40.47,40.47,103600.0
2014-03-06 09:30:00,40.37,40.65,40.19,40.63,101100.0,40.37,40.65,40.19,40.63,101100.0
2014-03-06 10:00:00,40.63,40.63,40.5,40.53,24300.0,40.63,40.63,40.5,40.53,24300.0
2014-03-06 10:30:00,40.54,40.55,40.5,40.5,53400.0,40.54,40.55,40.5,40.5,53400.0
2014-03-06 11:00:00,40.51,40.52,40.49,40.51,85600.0,40.51,40.52,40.49,40.51,85600.0
2014-03-06 11:30:00,40.51,40.55,40.49,40.53,33600.0,40.51,40.55,40.49,40.53,33600.0
2014-03-06 12:00:00,40.54,40.56,40.53,40.54,84000.0,40.54,40.56,40.53,40.54,84000.0
2014-03-06 12:30:00,40.54,40.56,40.5,40.5,24800.0,40.54,40.56,40.5,40.5,24800.0
2014-03-06 13:00:00,40.52,40.55,40.51,40.53,13400.0,40.52,40.55,40.51,40.53,13400.0
2014-03-06 13:30:00,40.54,40.54,40.5,40.51,34200.0,40.54,40.54,40.5,40.51,34200.0
2014-03-06 14:00:00,40.5,40.54,40.5,40.53,23600.0,40.5,40.54,40.5,40.53,23600.0
2014-03-06 14:30:00,40.53,40.54,40.5,40.52,44400.0,40.53,40.54,40.5,40.52,44400.0
2014-03-06 15:00:00,40.52,40.55,40.5,40.54,39600.0,40.52,40.55,40.5,40.54,39600.0
2014-03-06 15:30:00,40.55,40.56,40.41,40.46,214900.0,40.55,40.56,40.41,40.46,214900.0
2014-03-07 09:30:00,40.62,40.69,40.4,40.48,54300.0,40.62,40.69,40.4,40.48,54300.0
2014-03-07 10:00:00,40.49,40.57,40.45,40.53,58500.0,40.49,40.57,40.45,40.53,58500.0
2014-03-07 10:30:00,40.53,40.61,40.5,40.53,31700.0,40.53,40.61,40.5,40.53,31700.0
2014-03-07 11:00:00,40.53,40.53,40.38,40.46,31300.0,40.53,40.53,40.38,40.46,31300.0
2014-03-07 11:30:00,40.44,40.48,40.38,40.47,28500.0,40.44,40.48,40.38,40.47,28500.0
2014-03-07 12:00:00,40.48,40.5,40.44,40.45,9600.0,40.48,40.5,40.44,40.45,9600.0
2014-03-07 12:30:00,40.46,40.47,40.37,40.37,17000.0,40.46,40.47,40.37,40.37,17000.0
2014-03-07 13:00:00,40.36,40.48,40.32,40.46,83300.0,40.36,40.48,40.32,40.46,83300.0
2014-03-07 13:30:00,40.46,40.48,40.4,40.4,19000.0,40.46,40.48,40.4,40.4,19000.0
2014-03-07 14:00:00,40.41,40.41,40.35,40.41,53900.0,40.41,40.41,40.35,40.41,53900.0
2014-03-07 14:30:00,40.41,40.54,40.4,40.52,34100.0,40.41,40.54,40.4,40.52,34100.0
2014-03-07 15:00:00,40.52,40.52,40.45,40.45,26700.0,40.52,40.52,40.45,40.45,26700.0
2014-03-07 15:30:00,40.44,40.46,40.38,40.41,124300.0,40.44,40.46,40.38,40.41,124300.0
2014-03-10 09:30:00,40.19,40.63,40.04,40.48,40700.0,40.19,40.63,40.04,40.48,40700.0
2014-03-10 10:00:00,40.48,40.52,40.36,40.36,27500.0,40.48,40.52,40.36,40.36,27500.0
2014-03-10 10:30:00,40.35,40.35,40.25,40.32,25000.0,40.35,40.35,40.25,40.32,25000.0
2014-03-10 11:00:00,40.32,40.44,40.26,40.44,21800.0,40.32,40.44,40.26,40.44,21800.0
2014-03-10 11:30:00,40.45,40.46,40.4,40.41,18700.0,40.45,40.46,40.4,40.41,18700.0
2014-03-10 12:00:00,40.42,40.49,40.41,40.47,15500.0,40.42,40.49,40.41,40.47,15500.0
2014-03-10 12:30:00,40.47,40.49,40.4,40.46,15800.0,40.47,40.49,40.4,40.46,15800.0
2014-03-10 13:00:00,40.46,40.48,40.44,40.46,17700.0,40.46,40.48,40.44,40.46,17700.0
2014-03-10 13:30:00,40.47,40.47,40.37,40.41,16800.0,40.47,40.47,40.37,40.41,16800.0
2014-03-10 14:00:00,40.41,40.47,40.41,40.46,23400.0,40.41,40.47,40.41,40.46,23400.0
2014-03-10 14:30:00,40.46,40.5,40.46,40.48,21000.0,40.46,40.5,40.46,40.48,21000.0
2014-03-10 15:00:00,40.48,40.5,40.46,40.47,40900.0,40.48,40.5,40.46,40.47,40900.0
2014-03-10 15:30:00,40.47,40.5,40.45,40.47,95000.0,40.47,40.5,40.45,40.47,95000.0
2014-03-11 09:30:00,40.37,40.48,40.18,40.29,25200.0,40.37,40.48,40.18,40.29,25200.0
2014-03-11 10:00:00,40.32,40.4,40.22,40.4,17000.0,40.32,40.4,40.22,40.4,17000.0
2014-03-11 10:30:00,40.41,40.55,40.39,40.5,27300.0,40.41,40.55,40.39,40.5,27300.0
2014-03-11 11:00:00,40.51,40.55,40.45,40.49,36800.0,40.51,40.55,40.45,40.49,36800.0
2014-03-11 11:30:00,40.46,40.46,40.26,40.3,9800.0,40.46,40.46,40.26,40.3,9800.0
2014-03-11 12:00:00,40.3,40.3,40.07,40.12,13800.0,40.3,40.3,40.07,40.12,13800.0
2014-03-11 12:30:00,40.13,40.19,40.12,40.17,8000.0,40.13,40.19,40.12,40.17,8000.0
2014-03-11 13:00:00,40.16,40.16,40.04,40.05,21600.0,40.16,40.16,40.04,40.05,21600.0
2014-03-11 13:30:00,40.04,40.09,40.02,40.08,20700.0,40.04,40.09,40.02,40.08,20700.0
2014-03-11 14:00:00,40.1,40.1,39.99,39.99,15600.0,40.1,40.1,39.99,39.99,15600.0
2014-03-11 14:30:00,39.98,39.98,39.9,39.94,29600.0,39.98,39.98,39.9,39.94,29600.0
2014-03-11 15:00:00,39.93,39.96,39.89,39.91,43600.0,39.93,39.96,39.89,39.91,43600.0
2014-03-11 15:30:00,39.92,40.0,39.91,39.99,79300.0,39.92,40.0,39.91,39.99,79300.0
2014-03-12 09:30:00,39.71,39.82,39.5,39.62,42200.0,39.71,39.82,39.5,39.62,42200.0
2014-03-12 10:00:00,39.62,39.85,39.59,39.81,25000.0,39.62,39.85,39.59,39.81,25000.0
2014-03-12 10:30:00,39.81,39.91,39.78,39.91,17800.0,39.81,39.91,39.78,39.91,17800.0
2014-03-12 11:00:00,39.91,39.95,39.85,39.9,42400.0,39.91,39.95,39.85,39.9,42400.0
2014-03-12 11:30:00,39.91,39.96,39.86,39.91,21300.0,39.91,39.96,39.86,39.91,21300.0
2014-03-12 12:00:00,39.9,39.95,39.88,39.88,23600.0,39.9,39.95,39.88,39.88,23600.0
2014-03-12 12:30:00,39.88,39.95,39.87,39.95,21700.0,39.88,39.95,39.87,39.95,21700.0
2014-03-12 13:00:00,39.95,39.98,39.88,39.89,31300.0,39.95,39.98,39.88,39.89,31300.0
2014-03-12 13:30:00,39.9,39.94,39.9,39.93,10100.0,39.9,39.94,39.9,39.93,10100.0
2014-03-12 14:00:00,39.94,39.96,39.89,39.92,37600.0,39.94,39.96,39.89,39.92,37600.0
2014-03-12 14:30:00,39.91,39.92,39.89,39.91,19000.0,39.91,39.92,39.89,39.91,19000.0
2014-03-12 15:00:00,39.91,39.92,39.9,39.91,30200.0,39.91,39.92,39.9,39.91,30200.0
2014-03-12 15:30:00,39.91,39.94,39.87,39.9,111700.0,39.91,39.94,39.87,39.9,111700.0
2014-03-13 09:30:00,40.07,40.07,39.87,39.95,41000.0,40.07,40.07,39.87,39.95,41000.0
2014-03-13 10:00:00,39.95,39.95,39.83,39.94,40200.0,39.95,39.95,39.83,39.94,40200.0
2014-03-13 10:30:00,39.95,39.96,39.74,39.75,44000.0,39.95,39.96,39.74,39.75,44000.0
2014-03-13 11:00:00,39.75,39.87,39.75,39.79,45900.0,39.75,39.87,39.75,39.79,45900.0
2014-03-13 11:30:00,39.79,39.88,39.76,39.86,31900.0,39.79,39.88,39.76,39.86,31900.0
2014-03-13 12:00:00,39.88,39.89,39.68,39.7,23600.0,39.88,39.89,39.68,39.7,23600.0
2014-03-13 12:30:00,39.7,39.72,39.62,39.66,38500.0,39.7,39.72,39.62,39.66,38500.0
2014-03-13 13:00:00,39.67,39.72,39.54,39.72,43900.0,39.67,39.72,39.54,39.72,43900.0
2014-03-13 13:30:00,39.72,39.73,39.61,39.66,30400.0,39.72,39.73,39.61,39.66,30400.0
2014-03-13 14:00:00,39.66,39.66,39.54,39.59,38100.0,39.66,39.66,39.54,39.59,38100.0
2014-03-13 14:30:00,39.6,39.68,39.56,39.59,51500.0,39.6,39.68,39.56,39.59,51500.0
2014-03-13 15:00:00,39.59,39.62,39.51,39.62,48700.0,39.59,39.62,39.51,39.62,48700.0
2014-03-13 15:30:00,39.62,39.71,39.58,39.6,109000.0,39.62,39.71,39.58,39.6,109000.0
2014-03-14 09:30:00,39.59,39.84,39.45,39.63,37400.0,39.59,39.84,39.45,39.63,37400.0
2014-03-14 10:00:00,39.62,39.77,39.58,39.69,52200.0,39.62,39.77,39.58,39.69,52200.0
2014-03-14 10:30:00,39.68,39.72,39.61,39.64,36700.0,39.68,39.72,39.61,39.64,36700.0
2014-03-14 11:00:00,39.64,39.66,39.61,39.64,152500.0,39.64,39.66,39.61,39.64,152500.0
2014-03-14 11:30:00,39.65,39.84,39.65,39.8,40400.0,39.65,39.84,39.65,39.8,40400.0
2014-03-14 12:00:00,39.8,39.8,39.65,39.66,35300.0,39.8,39.8,39.65,39.66,35300.0
2014-03-14 12:30:00,39.66,39.72,39.58,39.71,27400.0,39.66,39.72,39.58,39.71,27400.0
2014-03-14 13:00:00,39.71,39.71,39.65,39.69,35800.0,39.71,39.71,39.65,39.69,35800.0
2014-03-14 13:30:00,39.69,39.71,39.64,39.69,37600.0,39.69,39.71,39.64,39.69,37600.0
2014-03-14 14:00:00,39.68,39.73,39.64,39.69,24600.0,39.68,39.73,39.64,39.69,24600.0
2014-03-14 14:30:00,39.69,39.69,39.63,39.63,57800.0,39.69,39.69,39.63,39.63,57800.0
2014-03-14 15:00:00,39.63,39.67,39.61,39.62,44000.0,39.63,39.67,39.61,39.62,44000.0
2014-03-14 15:30:00,39.63,39.68,39.47,39.5,135000.0,39.63,39.68,39.47,39.5,135000.0
2014-03-17 09:30:00,39.61,40.0,39.45,39.86,128700.0,39.61,40.0,39.45,39.86,128700.0
2014-03-17 10:00:00,39.85,39.92,39.81,39.81,71000.0,39.85,39.92,39.81,39.81,71000.0
2014-03-17 10:30:00,39.82,39.85,39.76,39.81,40900.0,39.82,39.85,39.76,39.81,40900.0
2014-03-17 11:00:00,39.82,39.87,39.8,39.82,46600.0,39.82,39.87,39.8,39.82,46600.0
2014-03-17 11:30:00,39.83,39.87,39.79,39.82,50900.0,39.83,39.87,39.79,39.82,50900.0
2014-03-17 12:00:00,39.85,39.87,39.79,39.8,30400.0,39.85,39.87,39.79,39.8,30400.0
2014-03-17 12:30:00,39.8,39.83,39.76,39.77,46700.0,39.8,39.83,39.76,39.77,46700.0
2014-03-17 13:00:00,39.77,39.77,39.67,39.69,78200.0,39.77,39.77,39.67,39.69,78200.0
2014-03-17 13:30:00,39.69,39.76,39.68,39.75,44300.0,39.69,39.76,39.68,39.75,44300.0
2014-03-17 14:00:00,39.76,39.78,39.71,39.77,68600.0,39.76,39.78,39.71,39.77,68600.0
2014-03-17 14:30:00,39.78,39.82,39.78,39.81,99900.0,39.78,39.82,39.78,39.81,99900.0
2014-03-17 15:00:00,39.82,39.85,39.76,39.78,65500.0,39.82,39.85,39.76,39.78,65500.0
2014-03-17 15:30:00,39.79,39.8,39.71,39.75,161400.0,39.79,39.8,39.71,39.75,161400.0
2014-03-18 09:30:00,39.76,40.0,39.75,39.94,52900.0,39.76,40.0,39.75,39.94,52900.0
2014-03-18 10:00:00,39.95,40.06,39.94,40.01,180300.0,39.95,40.06,39.94,40.01,180300.0
2014-03-18 10:30:00,40.01,40.02,39.94,39.94,36800.0,40.01,40.02,39.94,39.94,36800.0
2014-03-18 11:00:00,39.94,39.99,39.93,39.98,19200.0,39.94,39.99,39.93,39.98,19200.0
2014-03-18 11:30:00,39.98,40.0,39.94,40.0,28700.0,39.98,40.0,39.94,40.0,28700.0
2014-03-18 12:00:00,40.0,40.22,39.99,40.2,45200.0,40.0,40.22,39.99,40.2,45200.0
2014-03-18 12:30:00,40.2,40.21,40.11,40.11,24200.0,40.2,40.21,40.11,40.11,24200.0
2014-03-18 13:00:00,40.13,40.16,40.11,40.16,28500.0,40.13,40.16,40.11,40.16,28500.0
2014-03-18 13:30:00,40.17,40.23,40.14,40.21,25900.0,40.17,40.23,40.14,40.21,25900.0
2014-03-18 14:00:00,40.23,40.26,40.2,40.25,23400.0,40.23,40.26,40.2,40.25,23400.0
2014-03-18 14:30:00,40.25,40.29,40.24,40.27,13700.0,40.25,40.29,40.24,40.27,13700.0
2014-03-18 15:00:00,40.27,40.3,40.23,40.28,59500.0,40.27,40.3,40.23,40.28,59500.0
2014-03-18 15:30:00,40.28,40.39,40.28,40.37,147900.0,40.28,40.39,40.28,40.37,147900.0
2014-03-19 09:30:00,40.4,40.48,40.32,40.42,165700.0,40.4,40.48,40.32,40.42,165700.0
2014-03-19 10:00:00,40.42,40.46,40.38,40.46,21600.0,40.42,40.46,40.38,40.46,21600.0
2014-03-19 10:30:00,40.46,40.48,40.39,40.47,18200.0,40.46,40.48,40.39,40.47,18200.0
2014-03-19 11:00:00,40.47,40.64,40.47,40.62,85700.0,40.47,40.64,40.47,40.62,85700.0
2014-03-19 11:30:00,40.61,40.64,40.55,40.55,27400.0,40.61,40.64,40.55,40.55,27400.0
2014-03-19 12:00:00,40.54,40.57,40.53,40.55,22300.0,40.54,40.57,40.53,40.55,22300.0
2014-03-19 12:30:00,40.55,40.63,40.51,40.6,29500.0,40.55,40.63,40.51,40.6,29500.0
2014-03-19 13:00:00,40.61,40.61,40.55,40.56,15900.0,40.61,40.61,40.55,40.56,15900.0
2014-03-19 13:30:00,40.56,40.56,40.5,40.51,19400.0,40.56,40.56,40.5,40.51,19400.0
2014-03-19 14:00:00,40.5,40.51,40.35,40.44,48500.0,40.5,40.51,40.35,40.44,48500.0
2014-03-19 14:30:00,40.44,40.5,40.41,40.5,42900.0,40.44,40.5,40.41,40.5,42900.0
2014-03-19 15:00:00,40.5,40.52,40.3,40.4,142400.0,40.5,40.52,40.3,40.4,142400.0
2014-03-19 15:30:00,40.42,40.52,40.38,40.41,107000.0,40.42,40.52,40.38,40.41,107000.0
2014-03-20 09:30:00,40.23,40.44,40.23,40.42,48500.0,40.23,40.44,40.23,40.42,48500.0
2014-03-20 10:00:00,40.45,40.61,40.38,40.56,34000.0,40.45,40.61,40.38,40.56,34000.0
2014-03-20 10:30:00,40.56,40.62,40.54,40.59,39400.0,40.56,40.62,40.54,40.59,39400.0
2014-03-20 11:00:00,40.6,40.65,40.56,40.62,64400.0,40.6,40.65,40.56,40.62,64400.0
2014-03-20 11:30:00,40.63,40.63,40.56,40.59,31800.0,40.63,40.63,40.56,40.59,31800.0
2014-03-20 12:00:00,40.59,40.65,40.56,40.62,27600.0,40.59,40.65,40.56,40.62,27600.0
2014-03-20 12:30:00,40.63,40.65,40.59,40.61,68800.0,40.63,40.65,40.59,40.61,68800.0
2014-03-20 13:00:00,40.61,40.62,40.59,40.6,62800.0,40.61,40.62,40.59,40.6,62800.0
2014-03-20 13:30:00,40.6,40.61,40.58,40.61,33500.0,40.6,40.61,40.58,40.61,33500.0
2014-03-20 14:00:00,40.61,40.63,40.59,40.61,22400.0,40.61,40.63,40.59,40.61,22400.0
2014-03-20 14:30:00,40.61,40.66,40.61,40.64,17300.0,40.61,40.66,40.61,40.64,17300.0
2014-03-20 15:00:00,40.65,40.65,40.54,40.54,39600.0,40.65,40.65,40.54,40.54,39600.0
2014-03-20 15:30:00,40.55,40.59,40.55,40.58,82700.0,40.55,40.59,40.55,40.58,82700.0
2014-03-21 09:30:00,40.69,40.7,40.58,40.61,319600.0,40.69,40.7,40.58,40.61,319600.0
2014-03-21 10:00:00,40.6,40.64,40.54,40.6,97200.0,40.6,40.64,40.54,40.6,97200.0
2014-03-21 10:30:00,40.58,40.65,40.55,40.65,39700.0,40.58,40.65,40.55,40.65,39700.0
2014-03-21 11:00:00,40.65,40.72,40.65,40.69,27100.0,40.65,40.72,40.65,40.69,27100.0
2014-03-21 11:30:00,40.69,40.74,40.68,40.69,37800.0,40.69,40.74,40.68,40.69,37800.0
2014-03-21 12:00:00,40.69,40.71,40.64,40.66,36700.0,40.69,40.71,40.64,40.66,36700.0
2014-03-21 12:30:00,40.66,40.72,40.65,40.67,38600.0,40.66,40.72,40.65,40.67,38600.0
2014-03-21 13:00:00,40.67,40.7,40.46,40.47,15700.0,40.67,40.7,40.46,40.47,15700.0
2014-03-21 13:30:00,40.47,40.48,40.37,40.37,13900.0,40.47,40.48,40.37,40.37,13900.0
2014-03-21 14:00:00,40.37,40.43,40.27,40.27,14300.0,40.37,40.43,40.27,40.27,14300.0
2014-03-21 14:30:00,40.26,40.38,40.21,40.37,17200.0,40.26,40.38,40.21,40.37,17200.0
2014-03-21 15:00:00,40.36,40.37,40.28,40.34,34800.0,40.36,40.37,40.28,40.34,34800.0
2014-03-21 15:30:00,40.34,40.34,40.09,40.11,362600.0,40.34,40.34,40.09,40.11,362600.0
2014-03-24 09:30:00,40.21,40.39,39.99,40.06,29800.0,40.21,40.39,39.99,40.06,29800.0
2014-03-24 10:00:00,40.06,40.07,39.74,39.74,24200.0,40.06,40.07,39.74,39.74,24200.0
2014-03-24 10:30:00,39.72,39.72,39.57,39.69,24200.0,39.72,39.72,39.57,39.69,24200.0
2014-03-24 11:00:00,39.69,39.69,39.54,39.54,31900.0,39.69,39.69,39.54,39.54,31900.0
2014-03-24 11:30:00,39.53,39.57,39.43,39.44,33600.0,39.53,39.57,39.43,39.44,33600.0
2014-03-24 12:00:00,39.44,39.47,39.39,39.42,25100.0,39.44,39.47,39.39,39.42,25100.0
2014-03-24 12:30:00,39.44,39.45,39.37,39.39,33100.0,39.44,39.45,39.37,39.39,33100.0
2014-03-24 13:00:00,39.4,39.44,39.39,39.42,40500.0,39.4,39.44,39.39,39.42,40500.0
2014-03-24 13:30:00,39.42,39.45,39.41,39.45,59300.0,39.42,39.45,39.41,39.45,59300.0
2014-03-24 14:00:00,39.45,39.45,39.38,39.45,129600.0,39.45,39.45,39.38,39.45,129600.0
2014-03-24 14:30:00,39.45,39.48,39.4,39.45,57100.0,39.45,39.48,39.4,39.45,57100.0
2014-03-24 15:00:00,39.44,39.45,39.37,39.41,57600.0,39.44,39.45,39.37,39.41,57600.0
2014-03-24 15:30:00,39.41,39.44,39.35,39.39,144300.0,39.41,39.44,39.35,39.39,144300.0
2014-03-25 09:30:00,39.47,39.59,39.39,39.41,54300.0,39.47,39.59,39.39,39.41,54300.0
2014-03-25 10:00:00,39.45,39.45,39.32,39.33,50900.0,39.45,39.45,39.32,39.33,50900.0
2014-03-25 10:30:00,39.34,39.34,39.11,39.12,29000.0,39.34,39.34,39.11,39.12,29000.0
2014-03-25 11:00:00,39.12,39.24,39.11,39.14,19300.0,39.12,39.24,39.11,39.14,19300.0
2014-03-25 11:30:00,39.18,39.19,38.92,38.99,25600.0,39.18,39.19,38.92,38.99,25600.0
2014-03-25 12:00:00,38.98,39.07,38.94,38.95,23200.0,38.98,39.07,38.94,38.95,23200.0
2014-03-25 12:30:00,38.95,39.0,38.95,38.99,38600.0,38.95,39.0,38.95,38.99,38600.0
2014-03-25 13:00:00,38.98,39.1,38.98,39.09,33300.0,38.98,39.1,38.98,39.09,33300.0
2014-03-25 13:30:00,39.1,39.1,39.03,39.05,29600.0,39.1,39.1,39.03,39.05,29600.0
2014-03-25 14:00:00,39.05,39.07,38.99,39.03,39300.0,39.05,39.07,38.99,39.03,39300.0
2014-03-25 14:30:00,39.03,39.05,38.95,38.99,92900.0,39.03,39.05,38.95,38.99,92900.0
2014-03-25 15:00:00,38.99,39.0,38.96,38.97,58200.0,38.99,39.0,38.96,38.97,58200.0
2014-03-25 15:30:00,38.98,39.0,38.93,38.98,139900.0,38.98,39.0,38.93,38.98,139900.0
2014-03-26 09:30:00,39.03,39.06,38.84,38.88,49000.0,39.03,39.06,38.84,38.88,49000.0
2014-03-26 10:00:00,38.91,38.92,38.69,38.73,31000.0,38.91,38.92,38.69,38.73,31000.0
2014-03-26 10:30:00,38.73,38.77,38.64,38.64,33300.0,38.73,38.77,38.64,38.64,33300.0
2014-03-26 11:00:00,38.63,38.77,38.63,38.73,28300.0,38.63,38.77,38.63,38.73,28300.0
2014-03-26 11:30:00,38.72,38.72,38.52,38.57,21500.0,38.72,38.72,38.52,38.57,21500.0
2014-03-26 12:00:00,38.56,38.56,38.48,38.55,24100.0,38.56,38.56,38.48,38.55,24100.0
2014-03-26 12:30:00,38.54,38.64,38.5,38.64,23700.0,38.54,38.64,38.5,38.64,23700.0
2014-03-26 13:00:00,38.63,38.63,38.41,38.41,29900.0,38.63,38.63,38.41,38.41,29900.0
2014-03-26 13:30:00,38.39,38.41,38.25,38.34,44400.0,38.39,38.41,38.25,38.34,44400.0
2014-03-26 14:00:00,38.34,38.34,38.23,38.32,49000.0,38.34,38.34,38.23,38.32,49000.0
2014-03-26 14:30:00,38.31,38.46,38.28,38.46,58800.0,38.31,38.46,38.28,38.46,58800.0
2014-03-26 15:00:00,38.46,38.47,38.2,38.22,91800.0,38.46,38.47,38.2,38.22,91800.0
2014-03-26 15:30:00,38.22,38.35,37.95,37.95,401000.0,38.22,38.35,37.95,37.95,401000.0
2014-03-27 09:30:00,37.98,38.03,37.7,37.96,56500.0,37.98,38.03,37.7,37.96,56500.0
2014-03-27 10:00:00,37.93,38.2,37.88,38.15,54600.0,37.93,38.2,37.88,38.15,54600.0
2014-03-27 10:30:00,38.13,38.15,38.01,38.06,49700.0,38.13,38.15,38.01,38.06,49700.0
2014-03-27 11:00:00,38.09,38.14,38.01,38.06,30400.0,38.09,38.14,38.01,38.06,30400.0
2014-03-27 11:30:00,38.07,38.08,37.98,38.08,40900.0,38.07,38.08,37.98,38.08,40900.0
2014-03-27 12:00:00,38.06,38.15,38.0,38.12,37900.0,38.06,38.15,38.0,38.12,37900.0
2014-03-27 12:30:00,38.13,38.14,38.03,38.08,23200.0,38.13,38.14,38.03,38.08,23200.0
2014-03-27 13:00:00,38.07,38.14,38.02,38.05,28500.0,38.07,38.14,38.02,38.05,28500.0
2014-03-27 13:30:00,38.06,38.08,37.98,38.01,25700.0,38.06,38.08,37.98,38.01,25700.0
2014-03-27 14:00:00,38.02,38.17,37.96,38.16,27800.0,38.02,38.17,37.96,38.16,27800.0
2014-03-27 14:30:00,38.16,38.16,38.06,38.13,37000.0,38.16,38.16,38.06,38.13,37000.0
2014-03-27 15:00:00,38.12,38.24,38.09,38.22,56600.0,38.12,38.24,38.09,38.22,56600.0
2014-03-27 15:30:00,38.23,38.36,38.21,38.34,193600.0,38.23,38.36,38.21,38.34,193600.0
2014-03-28 09:30:00,38.31,38.66,38.31,38.54,73400.0,38.31,38.66,38.31,38.54,73400.0
2014-03-28 10:00:00,38.56,38.72,38.55,38.66,44700.0,38.56,38.72,38.55,38.66,44700.0
2014-03-28 10:30:00,38.67,38.72,38.63,38.72,34600.0,38.67,38.72,38.63,38.72,34600.0
2014-03-28 11:00:00,38.72,38.73,38.59,38.63,21000.0,38.72,38.73,38.59,38.63,21000.0
2014-03-28 11:30:00,38.62,38.62,38.55,38.57,29500.0,38.62,38.62,38.55,38.57,29500.0
2014-03-28 12:00:00,38.57,38.66,38.57,38.59,17200.0,38.57,38.66,38.57,38.59,17200.0
2014-03-28 12:30:00,38.59,38.63,38.56,38.62,17300.0,38.59,38.63,38.56,38.62,17300.0
2014-03-28 13:00:00,38.61,38.63,38.58,38.62,30100.0,38.61,38.63,38.58,38.62,30100.0
2014-03-28 13:30:00,38.62,38.62,38.55,38.58,39900.0,38.62,38.62,38.55,38.58,39900.0
2014-03-28 14:00:00,38.58,38.58,38.33,38.41,36900.0,38.58,38.58,38.33,38.41,36900.0
2014-03-28 14:30:00,38.41,38.41,38.27,38.29,39100.0,38.41,38.41,38.27,38.29,39100.0
2014-03-28 15:00:00,38.28,38.31,38.22,38.22,53400.0,38.28,38.31,38.22,38.22,53400.0
2014-03-28 15:30:00,38.23,38.24,38.15,38.17,130100.0,38.23,38.24,38.15,38.17,130100.0
2014-03-31 09:30:00,38.11,38.39,38.11,38.29,41500.0,38.11,38.39,38.11,38.29,41500.0
2014-03-31 10:00:00,38.32,38.36,38.26,38.35,25200.0,38.32,38.36,38.26,38.35,25200.0
2014-03-31 10:30:00,38.34,38.42,38.34,38.39,35900.0,38.34,38.42,38.34,38.39,35900.0
2014-03-31 11:00:00,38.38,38.4,38.3,38.35,26900.0,38.38,38.4,38.3,38.35,26900.0
2014-03-31 11:30:00,38.37,38.39,38.31,38.38,22500.0,38.37,38.39,38.31,38.38,22500.0
2014-03-31 12:00:00,38.38,38.42,38.35,38.4,30600.0,38.38,38.42,38.35,38.4,30600.0
2014-03-31 12:30:00,38.4,38.41,38.37,38.4,18600.0,38.4,38.41,38.37,38.4,18600.0
2014-03-31 13:00:00,38.41,38.46,38.36,38.46,37900.0,38.41,38.46,38.36,38.46,37900.0
2014-03-31 13:30:00,38.46,38.51,38.42,38.43,41100.0,38.46,38.51,38.42,38.43,41100.0
2014-03-31 14:00:00,38.43,38.48,38.42,38.45,39000.0,38.43,38.48,38.42,38.45,39000.0
2014-03-31 14:30:00,38.46,38.59,38.45,38.56,63000.0,38.46,38.59,38.45,38.56,63000.0
2014-03-31 15:00:00,38.55,38.55,38.5,38.53,59700.0,38.55,38.55,38.5,38.53,59700.0
2014-03-31 15:30:00,38.54,38.55,38.39,38.41,237800.0,38.54,38.55,38.39,38.41,237800.0
2014-04-01 09:30:00,38.49,38.56,38.39,38.43,32900.0,38.49,38.56,38.39,38.43,32900.0
2014-04-01 10:00:00,38.48,38.61,38.48,38.6,27100.0,38.48,38.61,38.48,38.6,27100.0
2014-04-01 10:30:00,38.61,38.66,38.5,38.5,24400.0,38.61,38.66,38.5,38.5,24400.0
2014-04-01 11:00:00,38.49,38.5,38.43,38.46,20400.0,38.49,38.5,38.43,38.46,20400.0
2014-04-01 11:30:00,38.47,38.5,38.42,38.42,11100.0,38.47,38.5,38.42,38.42,11100.0
2014-04-01 12:00:00,38.42,38.45,38.41,38.44,10300.0,38.42,38.45,38.41,38.44,10300.0
2014-04-01 12:30:00,38.45,38.48,38.41,38.48,12200.0,38.45,38.48,38.41,38.48,12200.0
2014-04-01 13:00:00,38.48,38.48,38.41,38.42,12200.0,38.48,38.48,38.41,38.42,12200.0
2014-04-01 13:30:00,38.43,38.45,38.41,38.45,17600.0,38.43,38.45,38.41,38.45,17600.0
2014-04-01 14:00:00,38.46,38.56,38.46,38.55,21000.0,38.46,38.56,38.46,38.55,21000.0
2014-04-01 14:30:00,38.56,38.56,38.53,38.54,15100.0,38.56,38.56,38.53,38.54,15100.0
2014-04-01 15:00:00,38.54,38.54,38.5,38.52,29300.0,38.54,38.54,38.5,38.52,29300.0
2014-04-01 15:30:00,38.52,38.64,38.48,38.6,207100.0,38.52,38.64,38.48,38.6,207100.0
2014-04-02 09:30:00,38.64,38.64,38.39,38.47,53700.0,38.64,38.64,38.39,38.47,53700.0
2014-04-02 10:00:00,38.48,38.63,38.48,38.62,50100.0,38.48,38.63,38.48,38.62,50100.0
2014-04-02 10:30:00,38.62,38.74,38.56,38.69,54200.0,38.62,38.74,38.56,38.69,54200.0
2014-04-02 11:00:00,38.7,38.71,38.65,38.67,27300.0,38.7,38.71,38.65,38.67,27300.0
2014-04-02 11:30:00,38.67,38.68,38.63,38.68,22100.0,38.67,38.68,38.63,38.68,22100.0
2014-04-02 12:00:00,38.67,38.75,38.66,38.72,25600.0,38.67,38.75,38.66,38.72,25600.0
2014-04-02 12:30:00,38.72,38.73,38.69,38.7,17100.0,38.72,38.73,38.69,38.7,17100.0
2014-04-02 13:00:00,38.7,38.71,38.65,38.65,42400.0,38.7,38.71,38.65,38.65,42400.0
2014-04-02 13:30:00,38.66,38.68,38.64,38.66,35400.0,38.66,38.68,38.64,38.66,35400.0
2014-04-02 14:00:00,38.67,38.7,38.65,38.66,28700.0,38.67,38.7,38.65,38.66,28700.0
2014-04-02 14:30:00,38.66,38.7,38.64,38.7,26100.0,38.66,38.7,38.64,38.7,26100.0
2014-04-02 15:00:00,38.7,38.71,38.66,38.71,37600.0,38.7,38.71,38.66,38.71,37600.0
2014-04-02 15:30:00,38.72,38.76,38.69,38.71,96600.0,38.72,38.76,38.69,38.71,96600.0
2014-04-03 09:30:00,38.77,39.0,38.63,38.9,70100.0,38.77,39.0,38.63,38.9,70100.0
2014-04-03 10:00:00,38.94,38.98,38.75,38.76,23700.0,38.94,38.98,38.75,38.76,23700.0
2014-04-03 10:30:00,38.76,38.78,38.65,38.69,34100.0,38.76,38.78,38.65,38.69,34100.0
2014-04-03 11:00:00,38.69,38.69,38.54,38.56,15400.0,38.69,38.69,38.54,38.56,15400.0
2014-04-03 11:30:00,38.54,38.58,38.49,38.54,15300.0,38.54,38.58,38.49,38.54,15300.0
2014-04-03 12:00:00,38.55,38.59,38.53,38.55,16700.0,38.55,38.59,38.53,38.55,16700.0
2014-04-03 12:30:00,38.54,38.58,38.48,38.55,19400.0,38.54,38.58,38.48,38.55,19400.0
2014-04-03 13:00:00,38.54,38.63,38.53,38.62,19000.0,38.54,38.63,38.53,38.62,19000.0
2014-04-03 13:30:00,38.62,38.63,38.55,38.59,36700.0,38.62,38.63,38.55,38.59,36700.0
2014-04-03 14:00:00,38.58,38.6,38.51,38.53,26700.0,38.58,38.6,38.51,38.53,26700.0
2014-04-03 14:30:00,38.51,38.52,38.44,38.5,31000.0,38.51,38.52,38.44,38.5,31000.0
2014-04-03 15:00:00,38.51,38.6,38.47,38.59,48800.0,38.51,38.6,38.47,38.59,48800.0
2014-04-03 15:30:00,38.6,38.67,38.59,38.65,164200.0,38.6,38.67,38.59,38.65,164200.0
2014-04-04 09:30:00,38.95,38.99,38.56,38.6,67500.0,38.95,38.99,38.56,38.6,67500.0
2014-04-04 10:00:00,38.6,38.71,38.56,38.63,80800.0,38.6,38.71,38.56,38.63,80800.0
2014-04-04 10:30:00,38.65,38.68,38.58,38.58,75600.0,38.65,38.68,38.58,38.58,75600.0
2014-04-04 11:00:00,38.57,38.59,38.25,38.27,20800.0,38.57,38.59,38.25,38.27,20800.0
2014-04-04 11:30:00,38.26,38.35,38.19,38.21,125600.0,38.26,38.35,38.19,38.21,125600.0
2014-04-04 12:00:00,38.19,38.19,37.91,38.0,28000.0,38.19,38.19,37.91,38.0,28000.0
2014-04-04 12:30:00,38.0,38.07,37.98,38.01,50400.0,38.0,38.07,37.98,38.01,50400.0
2014-04-04 13:00:00,38.01,38.17,37.99,38.05,28000.0,38.01,38.17,37.99,38.05,28000.0
2014-04-04 13:30:00,38.05,38.08,38.02,38.04,28800.0,38.05,38.08,38.02,38.04,28800.0
2014-04-04 14:00:00,38.03,38.07,37.92,37.94,34800.0,38.03,38.07,37.92,37.94,34800.0
2014-04-04 14:30:00,37.94,37.97,37.83,37.9,22500.0,37.94,37.97,37.83,37.9,22500.0
2014-04-04 15:00:00,37.91,38.01,37.88,38.0,30800.0,37.91,38.01,37.88,38.0,30800.0
2014-04-04 15:30:00,37.99,38.01,37.89,37.95,149900.0,37.99,38.01,37.89,37.95,149900.0
2014-04-07 09:30:00,37.8,37.97,37.52,37.84,23000.0,37.8,37.97,37.52,37.84,23000.0
2014-04-07 10:00:00,37.84,37.84,37.67,37.8,19200.0,37.84,37.84,37.67,37.8,19200.0
2014-04-07 10:30:00,37.76,37.79,37.56,37.58,33100.0,37.76,37.79,37.56,37.58,33100.0
2014-04-07 11:00:00,37.58,37.65,37.52,37.55,18100.0,37.58,37.65,37.52,37.55,18100.0
2014-04-07 11:30:00,37.53,37.61,37.46,37.49,10600.0,37.53,37.61,37.46,37.49,10600.0
2014-04-07 12:00:00,37.48,37.6,37.37,37.57,25700.0,37.48,37.6,37.37,37.57,25700.0
2014-04-07 12:30:00,37.5,37.62,37.49,37.59,9700.0,37.5,37.62,37.49,37.59,9700.0
2014-04-07 13:00:00,37.59,37.59,37.42,37.44,11700.0,37.59,37.59,37.42,37.44,11700.0
2014-04-07 13:30:00,37.44,37.44,37.35,37.39,19900.0,37.44,37.44,37.35,37.39,19900.0
2014-04-07 14:00:00,37.35,37.39,37.3,37.33,19800.0,37.35,37.39,37.3,37.33,19800.0
2014-04-07 14:30:00,37.33,37.55,37.31,37.52,19400.0,37.33,37.55,37.31,37.52,19400.0
2014-04-07 15:00:00,37.52,37.67,37.5,37.66,23700.0,37.52,37.67,37.5,37.66,23700.0
2014-04-07 15:30:00,37.65,37.65,37.48,37.54,87100.0,37.65,37.65,37.48,37.54,87100.0
2014-04-08 09:30:00,37.51,37.59,37.36,37.41,36700.0,37.51,37.59,37.36,37.41,36700.0
2014-04-08 10:00:00,37.42,37.49,37.19,37.23,17000.0,37.42,37.49,37.19,37.23,17000.0
2014-04-08 10:30:00,37.28,37.48,37.28,37.43,11600.0,37.28,37.48,37.28,37.43,11600.0
2014-04-08 11:00:00,37.44,37.59,37.43,37.5,12500.0,37.44,37.59,37.43,37.5,12500.0
2014-04-08 11:30:00,37.48,37.56,37.42,37.51,15300.0,37.48,37.56,37.42,37.51,15300.0
2014-04-08 12:00:00,37.5,37.65,37.47,37.65,10900.0,37.5,37.65,37.47,37.65,10900.0
2014-04-08 12:30:00,37.65,37.65,37.53,37.54,9500.0,37.65,37.65,37.53,37.54,9500.0
2014-04-08 13:00:00,37.54,37.64,37.5,37.63,9100.0,37.54,37.64,37.5,37.63,9100.0
2014-04-08 13:30:00,37.62,37.62,37.55,37.59,8400.0,37.62,37.62,37.55,37.59,8400.0
2014-04-08 14:00:00,37.59,37.59,37.45,37.5,15100.0,37.59,37.59,37.45,37.5,15100.0
2014-04-08 14:30:00,37.5,37.53,37.41,37.48,12600.0,37.5,37.53,37.41,37.48,12600.0
2014-04-08 15:00:00,37.46,37.54,37.44,37.52,16600.0,37.46,37.54,37.44,37.52,16600.0
2014-04-08 15:30:00,37.51,37.58,37.51,37.56,67200.0,37.51,37.58,37.51,37.56,67200.0
2014-04-09 09:30:00,37.75,37.75,37.47,37.62,16900.0,37.75,37.75,37.47,37.62,16900.0
2014-04-09 10:00:00,37.62,37.65,37.5,37.57,16500.0,37.62,37.65,37.5,37.57,16500.0
2014-04-09 10:30:00,37.58,37.64,37.5,37.53,9600.0,37.58,37.64,37.5,37.53,9600.0
2014-04-09 11:00:00,37.5,37.57,37.47,37.56,7300.0,37.5,37.57,37.47,37.56,7300.0
2014-04-09 11:30:00,37.56,37.74,37.55,37.72,13900.0,37.56,37.74,37.55,37.72,13900.0
2014-04-09 12:00:00,37.73,37.76,37.72,37.74,14400.0,37.73,37.76,37.72,37.74,14400.0
2014-04-09 12:30:00,37.74,37.76,37.71,37.72,10400.0,37.74,37.76,37.71,37.72,10400.0
2014-04-09 13:00:00,37.72,37.73,37.69,37.69,7500.0,37.72,37.73,37.69,37.69,7500.0
2014-04-09 13:30:00,37.69,37.73,37.66,37.71,10100.0,37.69,37.73,37.66,37.71,10100.0
2014-04-09 14:00:00,37.71,37.88,37.71,37.86,22300.0,37.71,37.88,37.71,37.86,22300.0
2014-04-09 14:30:00,37.88,37.9,37.76,37.77,16100.0,37.88,37.9,37.76,37.77,16100.0
2014-04-09 15:00:00,37.77,37.81,37.76,37.76,25600.0,37.77,37.81,37.76,37.76,25600.0
2014-04-09 15:30:00,37.77,37.95,37.77,37.94,126800.0,37.77,37.95,37.77,37.94,126800.0
2014-04-10 09:30:00,37.91,38.0,37.54,37.65,27400.0,37.91,38.0,37.54,37.65,27400.0
2014-04-10 10:00:00,37.66,37.71,37.57,37.65,19500.0,37.66,37.71,37.57,37.65,19500.0
2014-04-10 10:30:00,37.66,37.67,37.46,37.47,15400.0,37.66,37.67,37.46,37.47,15400.0
2014-04-10 11:00:00,37.46,37.47,37.23,37.23,26900.0,37.46,37.47,37.23,37.23,26900.0
2014-04-10 11:30:00,37.22,37.28,37.19,37.24,13300.0,37.22,37.28,37.19,37.24,13300.0
2014-04-10 12:00:00,37.24,37.26,37.11,37.21,10100.0,37.24,37.26,37.11,37.21,10100.0
2014-04-10 12:30:00,37.21,37.24,37.15,37.18,5600.0,37.21,37.24,37.15,37.18,5600.0
2014-04-10 13:00:00,37.15,37.23,37.02,37.07,16100.0,37.15,37.23,37.02,37.07,16100.0
2014-04-10 13:30:00,37.07,37.21,37.06,37.21,7300.0,37.07,37.21,37.06,37.21,7300.0
2014-04-10 14:00:00,37.2,37.2,37.14,37.15,12700.0,37.2,37.2,37.14,37.15,12700.0
2014-04-10 14:30:00,37.15,37.16,37.05,37.11,18000.0,37.15,37.16,37.05,37.11,18000.0
2014-04-10 15:00:00,37.12,37.12,36.94,37.01,30300.0,37.12,37.12,36.94,37.01,30300.0
2014-04-10 15:30:00,37.0,37.12,36.98,36.99,133700.0,37.0,37.12,36.98,36.99,133700.0
2014-04-11 09:30:00,36.82,37.12,36.66,37.1,41900.0,36.82,37.12,36.66,37.1,41900.0
2014-04-11 10:00:00,37.06,37.07,36.76,36.95,21500.0,37.06,37.07,36.76,36.95,21500.0
2014-04-11 10:30:00,36.95,37.05,36.88,36.95,40400.0,36.95,37.05,36.88,36.95,40400.0
2014-04-11 11:00:00,36.95,37.05,36.85,36.96,16200.0,36.95,37.05,36.85,36.96,16200.0
2014-04-11 11:30:00,36.96,36.96,36.75,36.77,20400.0,36.96,36.96,36.75,36.77,20400.0
2014-04-11 12:00:00,36.81,36.87,36.72,36.75,13600.0,36.81,36.87,36.72,36.75,13600.0
2014-04-11 12:30:00,36.74,36.74,36.63,36.7,22700.0,36.74,36.74,36.63,36.7,22700.0
2014-04-11 13:00:00,36.7,36.73,36.6,36.61,12400.0,36.7,36.73,36.6,36.61,12400.0
2014-04-11 13:30:00,36.61,36.71,36.57,36.6,16900.0,36.61,36.71,36.57,36.6,16900.0
2014-04-11 14:00:00,36.61,36.64,36.48,36.51,29900.0,36.61,36.64,36.48,36.51,29900.0
2014-04-11 14:30:00,36.5,36.51,36.35,36.43,27500.0,36.5,36.51,36.35,36.43,27500.0
2014-04-11 15:00:00,36.43,36.51,36.38,36.45,28900.0,36.43,36.51,36.38,36.45,28900.0
2014-04-11 15:30:00,36.46,36.46,36.35,36.38,98200.0,36.46,36.46,36.35,36.38,98200.0
2014-04-14 09:30:00,36.77,36.82,36.24,36.36,40200.0,36.77,36.82,36.24,36.36,40200.0
2014-04-14 10:00:00,36.36,36.47,36.32,36.47,32900.0,36.36,36.47,36.32,36.47,32900.0
2014-04-14 10:30:00,36.45,36.6,36.42,36.51,30100.0,36.45,36.6,36.42,36.51,30100.0
2014-04-14 11:00:00,36.52,36.56,36.5,36.53,28100.0,36.52,36.56,36.5,36.53,28100.0
2014-04-14 11:30:00,36.54,36.6,36.52,36.54,68600.0,36.54,36.6,36.52,36.54,68600.0
2014-04-14 12:00:00,36.54,36.69,36.53,36.68,69400.0,36.54,36.69,36.53,36.68,69400.0
2014-04-14 12:30:00,36.69,36.82,36.67,36.77,28000.0,36.69,36.82,36.67,36.77,28000.0
2014-04-14 13:00:00,36.76,36.81,36.76,36.79,31200.0,36.76,36.81,36.76,36.79,31200.0
2014-04-14 13:30:00,36.8,36.81,36.68,36.68,17900.0,36.8,36.81,36.68,36.68,17900.0
2014-04-14 14:00:00,36.69,36.69,36.53,36.55,21200.0,36.69,36.69,36.53,36.55,21200.0
2014-04-14 14:30:00,36.55,36.65,36.53,36.56,16600.0,36.55,36.65,36.53,36.56,16600.0
2014-04-14 15:00:00,36.57,36.57,36.41,36.51,28800.0,36.57,36.57,36.41,36.51,28800.0
2014-04-14 15:30:00,36.52,36.64,36.51,36.56,120700.0,36.52,36.64,36.51,36.56,120700.0
2014-04-15 09:30:00,36.75,36.75,36.45,36.56,24900.0,36.75,36.75,36.45,36.56,24900.0
2014-04-15 10:00:00,36.58,36.6,36.18,36.2,26300.0,36.58,36.6,36.18,36.2,26300.0
2014-04-15 10:30:00,36.2,36.44,36.1,36.29,48800.0,36.2,36.44,36.1,36.29,48800.0
2014-04-15 11:00:00,36.28,36.33,36.18,36.28,31800.0,36.28,36.33,36.18,36.28,31800.0
2014-04-15 11:30:00,36.3,36.35,36.18,36.19,47800.0,36.3,36.35,36.18,36.19,47800.0
2014-04-15 12:00:00,36.19,36.19,36.07,36.13,29500.0,36.19,36.19,36.07,36.13,29500.0
2014-04-15 12:30:00,36.14,36.19,36.06,36.08,12200.0,36.14,36.19,36.06,36.08,12200.0
2014-04-15 13:00:00,36.07,36.16,36.03,36.16,21200.0,36.07,36.16,36.03,36.16,21200.0
2014-04-15 13:30:00,36.16,36.37,36.13,36.37,61300.0,36.16,36.37,36.13,36.37,61300.0
2014-04-15 14:00:00,36.36,36.51,36.36,36.47,35700.0,36.36,36.51,36.36,36.47,35700.0
2014-04-15 14:30:00,36.46,36.66,36.44,36.58,33500.0,36.46,36.66,36.44,36.58,33500.0
2014-04-15 15:00:00,36.59,36.7,36.5,36.7,65400.0,36.59,36.7,36.5,36.7,65400.0
2014-04-15 15:30:00,36.7,36.7,36.56,36.63,116700.0,36.7,36.7,36.56,36.63,116700.0
2014-04-16 09:30:00,36.81,36.85,36.18,36.73,20300.0,36.81,36.85,36.18,36.73,20300.0
2014-04-16 10:00:00,36.68,36.75,36.61,36.7,20400.0,36.68,36.75,36.61,36.7,20400.0
2014-04-16 10:30:00,36.68,36.77,36.61,36.7,9900.0,36.68,36.77,36.61,36.7,9900.0
2014-04-16 11:00:00,36.68,36.83,36.6,36.8,25100.0,36.68,36.83,36.6,36.8,25100.0
2014-04-16 11:30:00,36.83,36.89,36.81,36.88,8400.0,36.83,36.89,36.81,36.88,8400.0
2014-04-16 12:00:00,36.88,37.02,36.88,36.98,11900.0,36.88,37.02,36.88,36.98,11900.0
2014-04-16 12:30:00,36.97,36.99,36.86,36.86,16800.0,36.97,36.99,36.86,36.86,16800.0
2014-04-16 13:00:00,36.86,36.92,36.79,36.89,40500.0,36.86,36.92,36.79,36.89,40500.0
2014-04-16 13:30:00,36.89,36.92,36.85,36.92,22100.0,36.89,36.92,36.85,36.92,22100.0
2014-04-16 14:00:00,36.91,36.92,36.82,36.89,18600.0,36.91,36.92,36.82,36.89,18600.0
2014-04-16 14:30:00,36.9,36.92,36.87,36.91,24100.0,36.9,36.92,36.87,36.91,24100.0
2014-04-16 15:00:00,36.92,36.99,36.91,36.98,25000.0,36.92,36.99,36.91,36.98,25000.0
2014-04-16 15:30:00,36.97,37.1,36.91,37.09,79400.0,36.97,37.1,36.91,37.09,79400.0
2014-04-17 09:30:00,37.02,37.29,36.85,37.15,48400.0,37.02,37.29,36.85,37.15,48400.0
2014-04-17 10:00:00,37.15,37.41,37.09,37.4,25300.0,37.15,37.41,37.09,37.4,25300.0
2014-04-17 10:30:00,37.4,37.47,37.3,37.4,26000.0,37.4,37.47,37.3,37.4,26000.0
2014-04-17 11:00:00,37.42,37.47,37.4,37.45,24800.0,37.42,37.47,37.4,37.45,24800.0
2014-04-17 11:30:00,37.43,37.43,37.33,37.4,22500.0,37.43,37.43,37.33,37.4,22500.0
2014-04-17 12:00:00,37.41,37.48,37.36,37.41,21400.0,37.41,37.48,37.36,37.41,21400.0
2014-04-17 12:30:00,37.41,37.49,37.39,37.47,17800.0,37.41,37.49,37.39,37.47,17800.0
2014-04-17 13:00:00,37.47,37.58,37.47,37.5,19400.0,37.47,37.58,37.47,37.5,19400.0
2014-04-17 13:30:00,37.5,37.58,37.49,37.54,17600.0,37.5,37.58,37.49,37.54,17600.0
2014-04-17 14:00:00,37.53,37.62,37.51,37.62,21500.0,37.53,37.62,37.51,37.62,21500.0
2014-04-17 14:30:00,37.62,37.62,37.56,37.57,19000.0,37.62,37.62,37.56,37.57,19000.0
2014-04-17 15:00:00,37.57,37.6,37.53,37.56,33700.0,37.57,37.6,37.53,37.56,33700.0
2014-04-17 15:30:00,37.56,37.57,37.51,37.52,84600.0,37.56,37.57,37.51,37.52,84600.0
2014-04-21 09:30:00,37.46,37.63,37.32,37.55,18500.0,37.46,37.63,37.32,37.55,18500.0
2014-04-21 10:00:00,37.57,37.72,37.57,37.69,41800.0,37.57,37.72,37.57,37.69,41800.0
2014-04-21 10:30:00,37.69,37.7,37.45,37.52,31200.0,37.69,37.7,37.45,37.52,31200.0
2014-04-21 11:00:00,37.54,37.69,37.54,37.69,14400.0,37.54,37.69,37.54,37.69,14400.0
2014-04-21 11:30:00,37.69,37.75,37.64,37.75,11900.0,37.69,37.75,37.64,37.75,11900.0
2014-04-21 12:00:00,37.73,37.74,37.64,37.65,10900.0,37.73,37.74,37.64,37.65,10900.0
2014-04-21 12:30:00,37.66,37.67,37.6,37.64,8900.0,37.66,37.67,37.6,37.64,8900.0
2014-04-21 13:00:00,37.65,37.65,37.58,37.6,9400.0,37.65,37.65,37.58,37.6,9400.0
2014-04-21 13:30:00,37.6,37.61,37.53,37.58,17000.0,37.6,37.61,37.53,37.58,17000.0
2014-04-21 14:00:00,37.58,37.61,37.5,37.53,13800.0,37.58,37.61,37.5,37.53,13800.0
2014-04-21 14:30:00,37.54,37.59,37.5,37.59,26000.0,37.54,37.59,37.5,37.59,26000.0
2014-04-21 15:00:00,37.59,37.62,37.55,37.58,44000.0,37.59,37.62,37.55,37.58,44000.0
2014-04-21 15:30:00,37.58,37.62,37.56,37.59,77000.0,37.58,37.62,37.56,37.59,77000.0
2014-04-22 09:30:00,37.57,37.62,37.5,37.62,26300.0,37.57,37.62,37.5,37.62,26300.0
2014-04-22 10:00:00,37.6,37.75,37.59,37.69,23700.0,37.6,37.75,37.59,37.69,23700.0
2014-04-22 10:30:00,37.72,37.8,37.69,37.73,18300.0,37.72,37.8,37.69,37.73,18300.0
2014-04-22 11:00:00,37.75,37.88,37.72,37.88,20400.0,37.75,37.88,37.72,37.88,20400.0
2014-04-22 11:30:00,37.88,37.92,37.86,37.9,22200.0,37.88,37.92,37.86,37.9,22200.0
2014-04-22 12:00:00,37.91,38.05,37.9,38.05,22300.0,37.91,38.05,37.9,38.05,22300.0
2014-04-22 12:30:00,38.05,38.06,38.0,38.03,21500.0,38.05,38.06,38.0,38.03,21500.0
2014-04-22 13:00:00,38.03,38.06,38.01,38.03,28500.0,38.03,38.06,38.01,38.03,28500.0
2014-04-22 13:30:00,38.03,38.11,38.01,38.08,34400.0,38.03,38.11,38.01,38.08,34400.0
2014-04-22 14:00:00,38.08,38.14,38.03,38.03,33600.0,38.08,38.14,38.03,38.03,33600.0
2014-04-22 14:30:00,38.03,38.12,38.0,38.09,29200.0,38.03,38.12,38.0,38.09,29200.0
2014-04-22 15:00:00,38.09,38.11,38.0,38.01,40700.0,38.09,38.11,38.0,38.01,40700.0
2014-04-22 15:30:00,38.02,38.05,37.99,38.05,108300.0,38.02,38.05,37.99,38.05,108300.0
2014-04-23 09:30:00,38.0,38.0,37.73,37.85,86300.0,38.0,38.0,37.73,37.85,86300.0
2014-04-23 10:00:00,37.81,38.04,37.75,38.02,153400.0,37.81,38.04,37.75,38.02,153400.0
2014-04-23 10:30:00,38.0,38.2,37.98,38.14,52100.0,38.0,38.2,37.98,38.14,52100.0
2014-04-23 11:00:00,38.14,38.16,38.07,38.09,33000.0,38.14,38.16,38.07,38.09,33000.0
2014-04-23 11:30:00,38.11,38.18,38.1,38.16,20800.0,38.11,38.18,38.1,38.16,20800.0
2014-04-23 12:00:00,38.16,38.16,38.09,38.11,22500.0,38.16,38.16,38.09,38.11,22500.0
2014-04-23 12:30:00,38.11,38.12,38.09,38.11,17700.0,38.11,38.12,38.09,38.11,17700.0
2014-04-23 13:00:00,38.11,38.15,38.05,38.12,52400.0,38.11,38.15,38.05,38.12,52400.0
2014-04-23 13:30:00,38.12,38.13,38.0,38.08,168400.0,38.12,38.13,38.0,38.08,168400.0
2014-04-23 14:00:00,38.07,38.11,38.03,38.09,50100.0,38.07,38.11,38.03,38.09,50100.0
2014-04-23 14:30:00,38.08,38.08,38.03,38.04,50600.0,38.08,38.08,38.03,38.04,50600.0
2014-04-23 15:00:00,38.03,38.03,37.98,37.98,84500.0,38.03,38.03,37.98,37.98,84500.0
2014-04-23 15:30:00,37.99,38.0,37.87,37.88,118000.0,37.99,38.0,37.87,37.88,118000.0
2014-04-24 09:30:00,38.14,38.28,37.8,37.89,35600.0,38.14,38.28,37.8,37.89,35600.0
2014-04-24 10:00:00,37.86,37.99,37.72,37.94,30100.0,37.86,37.99,37.72,37.94,30100.0
2014-04-24 10:30:00,37.95,37.98,37.78,37.9,47100.0,37.95,37.98,37.78,37.9,47100.0
2014-04-24 11:00:00,37.89,38.02,37.85,37.98,34500.0,37.89,38.02,37.85,37.98,34500.0
2014-04-24 11:30:00,38.01,38.08,37.99,38.06,44100.0,38.01,38.08,37.99,38.06,44100.0
2014-04-24 12:00:00,38.06,38.07,38.0,38.0,39800.0,38.06,38.07,38.0,38.0,39800.0
2014-04-24 12:30:00,38.01,38.01,37.97,37.99,16300.0,38.01,38.01,37.97,37.99,16300.0
2014-04-24 13:00:00,38.0,38.01,37.97,37.99,20500.0,38.0,38.01,37.97,37.99,20500.0
2014-04-24 13:30:00,37.99,37.99,37.84,37.87,19900.0,37.99,37.99,37.84,37.87,19900.0
2014-04-24 14:00:00,37.87,37.92,37.85,37.87,22100.0,37.87,37.92,37.85,37.87,22100.0
2014-04-24 14:30:00,37.87,37.92,37.86,37.9,16500.0,37.87,37.92,37.86,37.9,16500.0
2014-04-24 15:00:00,37.9,37.94,37.89,37.92,52000.0,37.9,37.94,37.89,37.92,52000.0
2014-04-24 15:30:00,37.92,37.94,37.85,37.87,117700.0,37.92,37.94,37.85,37.87,117700.0
2014-04-25 09:30:00,37.78,38.04,37.68,37.68,58500.0,37.78,38.04,37.68,37.68,58500.0
2014-04-25 10:00:00,37.7,37.8,37.59,37.59,52700.0,37.7,37.8,37.59,37.59,52700.0
2014-04-25 10:30:00,37.61,37.61,37.47,37.49,36700.0,37.61,37.61,37.47,37.49,36700.0
2014-04-25 11:00:00,37.48,37.58,37.4,37.53,38100.0,37.48,37.58,37.4,37.53,38100.0
2014-04-25 11:30:00,37.55,37.62,37.51,37.6,32700.0,37.55,37.62,37.51,37.6,32700.0
2014-04-25 12:00:00,37.59,37.59,37.49,37.52,20200.0,37.59,37.59,37.49,37.52,20200.0
2014-04-25 12:30:00,37.52,37.54,37.43,37.47,13900.0,37.52,37.54,37.43,37.47,13900.0
2014-04-25 13:00:00,37.46,37.46,37.35,37.41,28900.0,37.46,37.46,37.35,37.41,28900.0
2014-04-25 13:30:00,37.41,37.51,37.36,37.44,17800.0,37.41,37.51,37.36,37.44,17800.0
2014-04-25 14:00:00,37.45,37.48,37.37,37.38,31300.0,37.45,37.48,37.37,37.38,31300.0
2014-04-25 14:30:00,37.37,37.42,37.34,37.35,42700.0,37.37,37.42,37.34,37.35,42700.0
2014-04-25 15:00:00,37.35,37.4,37.31,37.34,61700.0,37.35,37.4,37.31,37.34,61700.0
2014-04-25 15:30:00,37.34,37.38,37.3,37.3,128300.0,37.34,37.38,37.3,37.3,128300.0
2014-04-28 09:30:00,37.51,37.65,37.35,37.41,30000.0,37.51,37.65,37.35,37.41,30000.0
2014-04-28 10:00:00,37.41,37.5,37.35,37.39,119300.0,37.41,37.5,37.35,37.39,119300.0
2014-04-28 10:30:00,37.42,37.43,37.28,37.28,108000.0,37.42,37.43,37.28,37.28,108000.0
2014-04-28 11:00:00,37.28,37.32,36.9,36.9,55400.0,37.28,37.32,36.9,36.9,55400.0
2014-04-28 11:30:00,36.9,37.01,36.8,36.8,84400.0,36.9,37.01,36.8,36.8,84400.0
2014-04-28 12:00:00,36.81,36.93,36.74,36.8,34800.0,36.81,36.93,36.74,36.8,34800.0
2014-04-28 12:30:00,36.82,36.88,36.61,36.61,345800.0,36.82,36.88,36.61,36.61,345800.0
2014-04-28 13:00:00,36.62,36.62,36.4,36.48,47100.0,36.62,36.62,36.4,36.48,47100.0
2014-04-28 13:30:00,36.52,36.65,36.48,36.63,35700.0,36.52,36.65,36.48,36.63,35700.0
2014-04-28 14:00:00,36.62,36.73,36.54,36.69,41500.0,36.62,36.73,36.54,36.69,41500.0
2014-04-28 14:30:00,36.69,36.76,36.68,36.73,49600.0,36.69,36.76,36.68,36.73,49600.0
2014-04-28 15:00:00,36.74,36.99,36.73,36.9,87100.0,36.74,36.99,36.73,36.9,87100.0
2014-04-28 15:30:00,36.88,36.96,36.7,36.76,283800.0,36.88,36.96,36.7,36.76,283800.0
2014-04-29 09:30:00,36.88,37.07,36.76,36.87,31100.0,36.88,37.07,36.76,36.87,31100.0
2014-04-29 10:00:00,36.9,36.98,36.84,36.91,48300.0,36.9,36.98,36.84,36.91,48300.0
2014-04-29 10:30:00,36.92,37.13,36.9,37.03,29000.0,36.92,37.13,36.9,37.03,29000.0
2014-04-29 11:00:00,37.05,37.07,36.97,37.04,34100.0,37.05,37.07,36.97,37.04,34100.0
2014-04-29 11:30:00,37.04,37.05,36.81,36.91,121600.0,37.04,37.05,36.81,36.91,121600.0
2014-04-29 12:00:00,36.92,36.93,36.81,36.85,72300.0,36.92,36.93,36.81,36.85,72300.0
2014-04-29 12:30:00,36.85,37.0,36.84,37.0,39000.0,36.85,37.0,36.84,37.0,39000.0
2014-04-29 13:00:00,37.01,37.03,36.88,36.93,32100.0,37.01,37.03,36.88,36.93,32100.0
2014-04-29 13:30:00,36.91,36.98,36.87,36.98,35500.0,36.91,36.98,36.87,36.98,35500.0
2014-04-29 14:00:00,36.98,37.01,36.96,36.98,38900.0,36.98,37.01,36.96,36.98,38900.0
2014-04-29 14:30:00,36.98,37.0,36.96,36.99,192100.0,36.98,37.0,36.96,36.99,192100.0
2014-04-29 15:00:00,36.98,37.01,36.96,37.0,59700.0,36.98,37.01,36.96,37.0,59700.0
2014-04-29 15:30:00,37.0,37.01,36.96,36.99,209300.0,37.0,37.01,36.96,36.99,209300.0
2014-04-30 09:30:00,37.0,37.07,36.93,37.03,34400.0,37.0,37.07,36.93,37.03,34400.0
2014-04-30 10:00:00,36.99,37.17,36.96,37.15,13700.0,36.99,37.17,36.96,37.15,13700.0
2014-04-30 10:30:00,37.15,37.33,37.12,37.31,14700.0,37.15,37.33,37.12,37.31,14700.0
2014-04-30 11:00:00,37.3,37.31,37.16,37.23,20500.0,37.3,37.31,37.16,37.23,20500.0
2014-04-30 11:30:00,37.25,37.29,37.23,37.26,15600.0,37.25,37.29,37.23,37.26,15600.0
2014-04-30 12:00:00,37.26,37.35,37.26,37.32,17000.0,37.26,37.35,37.26,37.32,17000.0
2014-04-30 12:30:00,37.32,37.37,37.24,37.37,18700.0,37.32,37.37,37.24,37.37,18700.0
2014-04-30 13:00:00,37.37,37.4,37.35,37.4,18000.0,37.37,37.4,37.35,37.4,18000.0
2014-04-30 13:30:00,37.38,37.43,37.34,37.41,16300.0,37.38,37.43,37.34,37.41,16300.0
2014-04-30 14:00:00,37.41,37.47,37.37,37.46,55400.0,37.41,37.47,37.37,37.46,55400.0
2014-04-30 14:30:00,37.46,37.59,37.46,37.56,30500.0,37.46,37.59,37.46,37.56,30500.0
2014-04-30 15:00:00,37.56,37.56,37.43,37.51,53200.0,37.56,37.56,37.43,37.51,53200.0
2014-04-30 15:30:00,37.51,37.62,37.49,37.62,122500.0,37.51,37.62,37.49,37.62,122500.0
2014-05-01 09:30:00,37.77,37.78,37.44,37.47,76800.0,37.77,37.78,37.44,37.47,76800.0
2014-05-01 10:00:00,37.43,37.53,37.33,37.47,20800.0,37.43,37.53,37.33,37.47,20800.0
2014-05-01 10:30:00,37.48,37.75,37.47,37.7,25000.0,37.48,37.75,37.47,37.7,25000.0
2014-05-01 11:00:00,37.71,37.81,37.66,37.79,16200.0,37.71,37.81,37.66,37.79,16200.0
2014-05-01 11:30:00,37.8,37.94,37.79,37.85,14200.0,37.8,37.94,37.79,37.85,14200.0
2014-05-01 12:00:00,37.82,37.88,37.79,37.84,13900.0,37.82,37.88,37.79,37.84,13900.0
2014-05-01 12:30:00,37.84,37.84,37.7,37.7,31600.0,37.84,37.84,37.7,37.7,31600.0
2014-05-01 13:00:00,37.69,37.71,37.59,37.6,15900.0,37.69,37.71,37.59,37.6,15900.0
2014-05-01 13:30:00,37.59,37.59,37.45,37.47,22200.0,37.59,37.59,37.45,37.47,22200.0
2014-05-01 14:00:00,37.47,37.6,37.47,37.57,43200.0,37.47,37.6,37.47,37.57,43200.0
2014-05-01 14:30:00,37.56,37.57,37.51,37.56,38400.0,37.56,37.57,37.51,37.56,38400.0
2014-05-01 15:00:00,37.55,37.58,37.51,37.55,37500.0,37.55,37.58,37.51,37.55,37500.0
2014-05-01 15:30:00,37.55,37.62,37.55,37.59,69100.0,37.55,37.62,37.55,37.59,69100.0
2014-05-02 09:30:00,37.6,37.89,37.42,37.47,20800.0,37.6,37.89,37.42,37.47,20800.0
2014-05-02 10:00:00,37.45,37.72,37.44,37.69,50300.0,37.45,37.72,37.44,37.69,50300.0
2014-05-02 10:30:00,37.67,37.82,37.56,37.66,42500.0,37.67,37.82,37.56,37.66,42500.0
2014-05-02 11:00:00,37.63,37.69,37.58,37.59,13200.0,37.63,37.69,37.58,37.59,13200.0
2014-05-02 11:30:00,37.6,37.81,37.6,37.78,29000.0,37.6,37.81,37.6,37.78,29000.0
2014-05-02 12:00:00,37.77,37.8,37.75,37.76,9900.0,37.77,37.8,37.75,37.76,9900.0
2014-05-02 12:30:00,37.76,37.79,37.72,37.76,9100.0,37.76,37.79,37.72,37.76,9100.0
2014-05-02 13:00:00,37.77,37.81,37.73,37.73,12500.0,37.77,37.81,37.73,37.73,12500.0
2014-05-02 13:30:00,37.71,37.72,37.65,37.69,15300.0,37.71,37.72,37.65,37.69,15300.0
2014-05-02 14:00:00,37.67,37.73,37.63,37.64,38100.0,37.67,37.73,37.63,37.64,38100.0
2014-05-02 14:30:00,37.65,37.72,37.64,37.69,20400.0,37.65,37.72,37.64,37.69,20400.0
2014-05-02 15:00:00,37.68,37.71,37.65,37.65,21200.0,37.68,37.71,37.65,37.65,21200.0
2014-05-02 15:30:00,37.65,37.66,37.57,37.58,82500.0,37.65,37.66,37.57,37.58,82500.0
2014-05-05 09:30:00,37.26,37.39,37.0,37.38,37500.0,37.26,37.39,37.0,37.38,37500.0
2014-05-05 10:00:00,37.39,37.56,37.36,37.43,13900.0,37.39,37.56,37.36,37.43,13900.0
2014-05-05 10:30:00,37.42,37.66,37.42,37.52,24700.0,37.42,37.66,37.42,37.52,24700.0
2014-05-05 11:00:00,37.52,37.52,37.42,37.48,9600.0,37.52,37.52,37.42,37.48,9600.0
2014-05-05 11:30:00,37.49,37.54,37.46,37.54,11200.0,37.49,37.54,37.46,37.54,11200.0
2014-05-05 12:00:00,37.55,37.58,37.52,37.57,11500.0,37.55,37.58,37.52,37.57,11500.0
2014-05-05 12:30:00,37.58,37.66,37.58,37.62,58100.0,37.58,37.66,37.58,37.62,58100.0
2014-05-05 13:00:00,37.62,37.66,37.56,37.64,31000.0,37.62,37.66,37.56,37.64,31000.0
2014-05-05 13:30:00,37.64,37.7,37.64,37.68,14400.0,37.64,37.7,37.64,37.68,14400.0
2014-05-05 14:00:00,37.67,37.69,37.63,37.66,16600.0,37.67,37.69,37.63,37.66,16600.0
2014-05-05 14:30:00,37.66,37.66,37.55,37.56,89100.0,37.66,37.66,37.55,37.56,89100.0
2014-05-05 15:00:00,37.56,37.56,37.48,37.51,62900.0,37.56,37.56,37.48,37.51,62900.0
2014-05-05 15:30:00,37.52,37.53,37.42,37.43,166200.0,37.52,37.53,37.42,37.43,166200.0
2014-05-06 09:30:00,37.38,37.38,37.15,37.25,66000.0,37.38,37.38,37.15,37.25,66000.0
2014-05-06 10:00:00,37.28,37.32,37.21,37.31,155800.0,37.28,37.32,37.21,37.31,155800.0
2014-05-06 10:30:00,37.32,37.4,37.19,37.19,34100.0,37.32,37.4,37.19,37.19,34100.0
2014-05-06 11:00:00,37.16,37.26,37.14,37.25,66900.0,37.16,37.26,37.14,37.25,66900.0
2014-05-06 11:30:00,37.24,37.27,37.22,37.25,241300.0,37.24,37.27,37.22,37.25,241300.0
2014-05-06 12:00:00,37.25,37.27,37.21,37.27,74500.0,37.25,37.27,37.21,37.27,74500.0
2014-05-06 12:30:00,37.25,37.28,37.22,37.23,54000.0,37.25,37.28,37.22,37.23,54000.0
2014-05-06 13:00:00,37.23,37.24,37.11,37.11,17500.0,37.23,37.24,37.11,37.11,17500.0
2014-05-06 13:30:00,37.11,37.13,36.95,36.96,18000.0,37.11,37.13,36.95,36.96,18000.0
2014-05-06 14:00:00,36.95,36.96,36.84,36.9,43300.0,36.95,36.96,36.84,36.9,43300.0
2014-05-06 14:30:00,36.89,36.93,36.84,36.85,36900.0,36.89,36.93,36.84,36.85,36900.0
2014-05-06 15:00:00,36.84,36.94,36.82,36.89,47100.0,36.84,36.94,36.82,36.89,47100.0
2014-05-06 15:30:00,36.9,36.9,36.8,36.84,281800.0,36.9,36.9,36.8,36.84,281800.0
2014-05-07 09:30:00,36.97,36.99,36.84,36.84,35800.0,36.97,36.99,36.84,36.84,35800.0
2014-05-07 10:00:00,36.84,36.91,36.57,36.72,55100.0,36.84,36.91,36.57,36.72,55100.0
2014-05-07 10:30:00,36.7,36.84,36.67,36.71,55200.0,36.7,36.84,36.67,36.71,55200.0
2014-05-07 11:00:00,36.7,36.8,36.68,36.78,52900.0,36.7,36.8,36.68,36.78,52900.0
2014-05-07 11:30:00,36.78,36.97,36.76,36.87,29100.0,36.78,36.97,36.76,36.87,29100.0
2014-05-07 12:00:00,36.87,36.88,36.8,36.82,12600.0,36.87,36.88,36.8,36.82,12600.0
2014-05-07 12:30:00,36.82,36.84,36.73,36.75,20200.0,36.82,36.84,36.73,36.75,20200.0
2014-05-07 13:00:00,36.72,36.82,36.7,36.8,38600.0,36.72,36.82,36.7,36.8,38600.0
2014-05-07 13:30:00,36.79,36.83,36.72,36.73,21500.0,36.79,36.83,36.72,36.73,21500.0
2014-05-07 14:00:00,36.69,36.91,36.69,36.9,71900.0,36.69,36.91,36.69,36.9,71900.0
2014-05-07 14:30:00,36.9,36.95,36.88,36.95,27200.0,36.9,36.95,36.88,36.95,27200.0
2014-05-07 15:00:00,36.94,36.98,36.88,36.95,31100.0,36.94,36.98,36.88,36.95,31100.0
2014-05-07 15:30:00,36.95,37.31,36.95,37.3,223400.0,36.95,37.31,36.95,37.3,223400.0
2014-05-08 09:30:00,37.04,37.45,37.03,37.43,28900.0,37.04,37.45,37.03,37.43,28900.0
2014-05-08 10:00:00,37.42,37.66,37.42,37.6,13100.0,37.42,37.66,37.42,37.6,13100.0
2014-05-08 10:30:00,37.61,37.65,37.52,37.62,18300.0,37.61,37.65,37.52,37.62,18300.0
2014-05-08 11:00:00,37.61,37.74,37.6,37.68,14700.0,37.61,37.74,37.6,37.68,14700.0
2014-05-08 11:30:00,37.71,37.75,37.67,37.68,9000.0,37.71,37.75,37.67,37.68,9000.0
2014-05-08 12:00:00,37.68,37.71,37.62,37.67,9200.0,37.68,37.71,37.62,37.67,9200.0
2014-05-08 12:30:00,37.67,37.7,37.47,37.52,9500.0,37.67,37.7,37.47,37.52,9500.0
2014-05-08 13:00:00,37.51,37.59,37.46,37.49,16300.0,37.51,37.59,37.46,37.49,16300.0
2014-05-08 13:30:00,37.5,37.53,37.42,37.45,11500.0,37.5,37.53,37.42,37.45,11500.0
2014-05-08 14:00:00,37.41,37.44,37.35,37.41,25200.0,37.41,37.44,37.35,37.41,25200.0
2014-05-08 14:30:00,37.41,37.42,37.21,37.24,27300.0,37.41,37.42,37.21,37.24,27300.0
2014-05-08 15:00:00,37.19,37.31,37.16,37.3,32200.0,37.19,37.31,37.16,37.3,32200.0
2014-05-08 15:30:00,37.29,37.32,37.19,37.25,79300.0,37.29,37.32,37.19,37.25,79300.0
2014-05-09 09:30:00,37.21,37.23,36.88,37.13,22700.0,37.21,37.23,36.88,37.13,22700.0
2014-05-09 10:00:00,37.11,37.33,37.08,37.21,18500.0,37.11,37.33,37.08,37.21,18500.0
2014-05-09 10:30:00,37.22,37.22,37.08,37.09,8800.0,37.22,37.22,37.08,37.09,8800.0
2014-05-09 11:00:00,37.07,37.17,36.98,37.17,18900.0,37.07,37.17,36.98,37.17,18900.0
2014-05-09 11:30:00,37.19,37.43,37.17,37.41,70100.0,37.19,37.43,37.17,37.41,70100.0
2014-05-09 12:00:00,37.4,37.48,37.34,37.43,11400.0,37.4,37.48,37.34,37.43,11400.0
2014-05-09 12:30:00,37.44,37.69,37.44,37.58,17700.0,37.44,37.69,37.44,37.58,17700.0
2014-05-09 13:00:00,37.58,37.58,37.47,37.53,10100.0,37.58,37.58,37.47,37.53,10100.0
2014-05-09 13:30:00,37.53,37.57,37.45,37.46,14800.0,37.53,37.57,37.45,37.46,14800.0
2014-05-09 14:00:00,37.45,37.51,37.4,37.44,18200.0,37.45,37.51,37.4,37.44,18200.0
2014-05-09 14:30:00,37.44,37.52,37.43,37.49,24600.0,37.44,37.52,37.43,37.49,24600.0
2014-05-09 15:00:00,37.5,37.54,37.47,37.48,17200.0,37.5,37.54,37.47,37.48,17200.0
2014-05-09 15:30:00,37.49,37.61,37.49,37.6,85100.0,37.49,37.61,37.49,37.6,85100.0
2014-05-12 09:30:00,37.79,38.13,37.78,38.12,27100.0,37.79,38.13,37.78,38.12,27100.0
2014-05-12 10:00:00,38.13,38.38,38.13,38.26,20300.0,38.13,38.38,38.13,38.26,20300.0
2014-05-12 10:30:00,38.26,38.39,38.25,38.29,19200.0,38.26,38.39,38.25,38.29,19200.0
2014-05-12 11:00:00,38.29,38.3,38.19,38.22,11100.0,38.29,38.3,38.19,38.22,11100.0
2014-05-12 11:30:00,38.23,38.3,38.15,38.17,10200.0,38.23,38.3,38.15,38.17,10200.0
2014-05-12 12:00:00,38.17,38.22,38.12,38.19,8600.0,38.17,38.22,38.12,38.19,8600.0
2014-05-12 12:30:00,38.17,38.2,38.15,38.2,9900.0,38.17,38.2,38.15,38.2,9900.0
2014-05-12 13:00:00,38.19,38.21,38.15,38.18,6300.0,38.19,38.21,38.15,38.18,6300.0
2014-05-12 13:30:00,38.18,38.24,38.17,38.21,9000.0,38.18,38.24,38.17,38.21,9000.0
2014-05-12 14:00:00,38.22,38.24,38.18,38.22,17600.0,38.22,38.24,38.18,38.22,17600.0
2014-05-12 14:30:00,38.22,38.27,38.21,38.27,12400.0,38.22,38.27,38.21,38.27,12400.0
2014-05-12 15:00:00,38.29,38.29,38.23,38.28,18500.0,38.29,38.29,38.23,38.28,18500.0
2014-05-12 15:30:00,38.28,38.32,38.25,38.28,85700.0,38.28,38.32,38.25,38.28,85700.0
2014-05-13 09:30:00,38.32,38.41,38.11,38.19,26700.0,38.32,38.41,38.11,38.19,26700.0
2014-05-13 10:00:00,38.2,38.36,38.2,38.33,20200.0,38.2,38.36,38.2,38.33,20200.0
2014-05-13 10:30:00,38.34,38.43,38.33,38.33,17100.0,38.34,38.43,38.33,38.33,17100.0
2014-05-13 11:00:00,38.33,38.37,38.26,38.31,27000.0,38.33,38.37,38.26,38.31,27000.0
2014-05-13 11:30:00,38.29,38.33,38.11,38.17,20300.0,38.29,38.33,38.11,38.17,20300.0
2014-05-13 12:00:00,38.17,38.23,38.11,38.14,14500.0,38.17,38.23,38.11,38.14,14500.0
2014-05-13 12:30:00,38.13,38.13,38.08,38.1,12300.0,38.13,38.13,38.08,38.1,12300.0
2014-05-13 13:00:00,38.09,38.12,38.06,38.09,9200.0,38.09,38.12,38.06,38.09,9200.0
2014-05-13 13:30:00,38.08,38.09,38.0,38.02,13100.0,38.08,38.09,38.0,38.02,13100.0
2014-05-13 14:00:00,38.03,38.12,38.03,38.09,14000.0,38.03,38.12,38.03,38.09,14000.0
2014-05-13 14:30:00,38.1,38.17,38.08,38.12,15200.0,38.1,38.17,38.08,38.12,15200.0
2014-05-13 15:00:00,38.1,38.13,38.05,38.06,21400.0,38.1,38.13,38.05,38.06,21400.0
2014-05-13 15:30:00,38.06,38.15,38.06,38.14,78400.0,38.06,38.15,38.06,38.14,78400.0
2014-05-14 09:30:00,38.09,38.26,37.95,38.03,16100.0,38.09,38.26,37.95,38.03,16100.0
2014-05-14 10:00:00,38.11,38.24,37.99,38.24,36100.0,38.11,38.24,37.99,38.24,36100.0
2014-05-14 10:30:00,38.24,38.28,38.1,38.15,22700.0,38.24,38.28,38.1,38.15,22700.0
2014-05-14 11:00:00,38.14,38.21,38.13,38.16,32900.0,38.14,38.21,38.13,38.16,32900.0
2014-05-14 11:30:00,38.16,38.23,38.16,38.18,50200.0,38.16,38.23,38.16,38.18,50200.0
2014-05-14 12:00:00,38.17,38.23,38.1,38.1,39800.0,38.17,38.23,38.1,38.1,39800.0
2014-05-14 12:30:00,38.09,38.09,38.02,38.04,12400.0,38.09,38.09,38.02,38.04,12400.0
2014-05-14 13:00:00,38.04,38.15,38.04,38.1,9900.0,38.04,38.15,38.04,38.1,9900.0
2014-05-14 13:30:00,38.11,38.12,38.06,38.09,8500.0,38.11,38.12,38.06,38.09,8500.0
2014-05-14 14:00:00,38.08,38.12,38.08,38.12,13800.0,38.08,38.12,38.08,38.12,13800.0
2014-05-14 14:30:00,38.13,38.15,38.08,38.12,66300.0,38.13,38.15,38.08,38.12,66300.0
2014-05-14 15:00:00,38.11,38.13,38.08,38.12,36200.0,38.11,38.13,38.08,38.12,36200.0
2014-05-14 15:30:00,38.13,38.13,38.02,38.04,64100.0,38.13,38.13,38.02,38.04,64100.0
2014-05-15 09:30:00,37.96,38.03,37.57,37.72,49200.0,37.96,38.03,37.57,37.72,49200.0
2014-05-15 10:00:00,37.75,37.85,37.58,37.82,80800.0,37.75,37.85,37.58,37.82,80800.0
2014-05-15 10:30:00,37.82,37.96,37.8,37.84,54600.0,37.82,37.96,37.8,37.84,54600.0
2014-05-15 11:00:00,37.84,37.84,37.56,37.56,23800.0,37.84,37.84,37.56,37.56,23800.0
2014-05-15 11:30:00,37.55,37.64,37.46,37.46,49300.0,37.55,37.64,37.46,37.46,49300.0
2014-05-15 12:00:00,37.46,37.55,37.46,37.53,10600.0,37.46,37.55,37.46,37.53,10600.0
2014-05-15 12:30:00,37.54,37.65,37.54,37.63,12300.0,37.54,37.65,37.54,37.63,12300.0
2014-05-15 13:00:00,37.64,37.67,37.62,37.67,12500.0,37.64,37.67,37.62,37.67,12500.0
2014-05-15 13:30:00,37.67,37.74,37.64,37.73,18200.0,37.67,37.74,37.64,37.73,18200.0
2014-05-15 14:00:00,37.74,37.85,37.71,37.79,21300.0,37.74,37.85,37.71,37.79,21300.0
2014-05-15 14:30:00,37.81,37.95,37.79,37.95,24400.0,37.81,37.95,37.79,37.95,24400.0
2014-05-15 15:00:00,37.94,37.96,37.81,37.82,26000.0,37.94,37.96,37.81,37.82,26000.0
2014-05-15 15:30:00,37.83,37.92,37.83,37.86,59500.0,37.83,37.92,37.83,37.86,59500.0
2014-05-16 09:30:00,37.97,37.98,37.55,37.71,34200.0,37.97,37.98,37.55,37.71,34200.0
2014-05-16 10:00:00,37.7,37.7,37.4,37.62,74300.0,37.7,37.7,37.4,37.62,74300.0
2014-05-16 10:30:00,37.63,37.68,37.6,37.63,36600.0,37.63,37.68,37.6,37.63,36600.0
2014-05-16 11:00:00,37.63,37.74,37.61,37.62,25200.0,37.63,37.74,37.61,37.62,25200.0
2014-05-16 11:30:00,37.62,37.67,37.54,37.58,28200.0,37.62,37.67,37.54,37.58,28200.0
2014-05-16 12:00:00,37.57,37.59,37.49,37.5,20600.0,37.57,37.59,37.49,37.5,20600.0
2014-05-16 12:30:00,37.51,37.54,37.49,37.5,13000.0,37.51,37.54,37.49,37.5,13000.0
2014-05-16 13:00:00,37.49,37.57,37.46,37.54,20900.0,37.49,37.57,37.46,37.54,20900.0
2014-05-16 13:30:00,37.54,37.6,37.52,37.56,19800.0,37.54,37.6,37.52,37.56,19800.0
2014-05-16 14:00:00,37.56,37.57,37.5,37.57,24400.0,37.56,37.57,37.5,37.57,24400.0
2014-05-16 14:30:00,37.58,37.74,37.57,37.73,28300.0,37.58,37.74,37.57,37.73,28300.0
2014-05-16 15:00:00,37.72,37.8,37.71,37.73,30300.0,37.72,37.8,37.71,37.73,30300.0
2014-05-16 15:30:00,37.73,37.81,37.73,37.77,124800.0,37.73,37.81,37.73,37.77,124800.0
2014-05-19 09:30:00,37.57,38.09,37.48,38.02,41000.0,37.57,38.09,37.48,38.02,41000.0
2014-05-19 10:00:00,38.0,38.14,37.96,38.1,39200.0,38.0,38.14,37.96,38.1,39200.0
2014-05-19 10:30:00,38.08,38.15,38.07,38.15,37200.0,38.08,38.15,38.07,38.15,37200.0
2014-05-19 11:00:00,38.15,38.27,38.15,38.18,34200.0,38.15,38.27,38.15,38.18,34200.0
2014-05-19 11:30:00,38.19,38.26,38.19,38.21,23100.0,38.19,38.26,38.19,38.21,23100.0
2014-05-19 12:00:00,38.21,38.23,38.18,38.2,34600.0,38.21,38.23,38.18,38.2,34600.0
2014-05-19 12:30:00,38.2,38.2,38.14,38.16,14700.0,38.2,38.2,38.14,38.16,14700.0
2014-05-19 13:00:00,38.16,38.19,38.12,38.18,11000.0,38.16,38.19,38.12,38.18,11000.0
2014-05-19 13:30:00,38.15,38.18,38.1,38.18,15700.0,38.15,38.18,38.1,38.18,15700.0
2014-05-19 14:00:00,38.17,38.2,38.13,38.15,14300.0,38.17,38.2,38.13,38.15,14300.0
2014-05-19 14:30:00,38.15,38.16,38.09,38.11,17600.0,38.15,38.16,38.09,38.11,17600.0
2014-05-19 15:00:00,38.11,38.13,38.02,38.08,17800.0,38.11,38.13,38.02,38.08,17800.0
2014-05-19 15:30:00,38.08,38.16,38.08,38.11,89000.0,38.08,38.16,38.08,38.11,89000.0
2014-05-20 09:30:00,38.19,38.26,37.83,37.9,103900.0,38.19,38.26,37.83,37.9,103900.0
2014-05-20 10:00:00,37.95,38.19,37.95,38.06,48700.0,37.95,38.19,37.95,38.06,48700.0
2014-05-20 10:30:00,38.05,38.34,38.05,38.32,54800.0,38.05,38.34,38.05,38.32,54800.0
2014-05-20 11:00:00,38.31,38.33,38.24,38.25,33600.0,38.31,38.33,38.24,38.25,33600.0
2014-05-20 11:30:00,38.24,38.45,38.24,38.28,30700.0,38.24,38.45,38.24,38.28,30700.0
2014-05-20 12:00:00,38.27,38.27,38.06,38.1,42800.0,38.27,38.27,38.06,38.1,42800.0
2014-05-20 12:30:00,38.1,38.15,38.08,38.11,40200.0,38.1,38.15,38.08,38.11,40200.0
2014-05-20 13:00:00,38.12,38.19,38.08,38.14,37700.0,38.12,38.19,38.08,38.14,37700.0
2014-05-20 13:30:00,38.14,38.17,38.08,38.09,39400.0,38.14,38.17,38.08,38.09,39400.0
2014-05-20 14:00:00,38.1,38.16,38.08,38.09,36700.0,38.1,38.16,38.08,38.09,36700.0
2014-05-20 14:30:00,38.09,38.15,38.09,38.11,36800.0,38.09,38.15,38.09,38.11,36800.0
2014-05-20 15:00:00,38.11,38.24,38.1,38.21,59300.0,38.11,38.24,38.1,38.21,59300.0
2014-05-20 15:30:00,38.2,38.29,38.19,38.19,142100.0,38.2,38.29,38.19,38.19,142100.0
2014-05-21 09:30:00,38.33,38.55,37.96,38.45,27700.0,38.33,38.55,37.96,38.45,27700.0
2014-05-21 10:00:00,38.44,38.51,38.43,38.46,30800.0,38.44,38.51,38.43,38.46,30800.0
2014-05-21 10:30:00,38.48,38.53,38.44,38.45,27900.0,38.48,38.53,38.44,38.45,27900.0
2014-05-21 11:00:00,38.44,38.52,38.35,38.37,32000.0,38.44,38.52,38.35,38.37,32000.0
2014-05-21 11:30:00,38.36,38.44,38.35,38.39,45300.0,38.36,38.44,38.35,38.39,45300.0
2014-05-21 12:00:00,38.4,38.55,38.39,38.53,59100.0,38.4,38.55,38.39,38.53,59100.0
2014-05-21 12:30:00,38.54,38.58,38.5,38.56,73400.0,38.54,38.58,38.5,38.56,73400.0
2014-05-21 13:00:00,38.56,38.7,38.56,38.66,30800.0,38.56,38.7,38.56,38.66,30800.0
2014-05-21 13:30:00,38.65,38.75,38.61,38.67,39700.0,38.65,38.75,38.61,38.67,39700.0
2014-05-21 14:00:00,38.67,38.75,38.61,38.69,67500.0,38.67,38.75,38.61,38.69,67500.0
2014-05-21 14:30:00,38.68,38.74,38.65,38.69,56100.0,38.68,38.74,38.65,38.69,56100.0
2014-05-21 15:00:00,38.7,38.72,38.56,38.56,53900.0,38.7,38.72,38.56,38.56,53900.0
2014-05-21 15:30:00,38.57,38.62,38.48,38.49,152500.0,38.57,38.62,38.48,38.49,152500.0
2014-05-22 09:30:00,38.13,38.8,37.49,38.35,150600.0,38.13,38.8,37.49,38.35,150600.0
2014-05-22 10:00:00,38.41,38.65,38.23,38.48,57200.0,38.41,38.65,38.23,38.48,57200.0
2014-05-22 10:30:00,38.48,38.74,38.45,38.63,97900.0,38.48,38.74,38.45,38.63,97900.0
2014-05-22 11:00:00,38.68,38.79,38.59,38.72,32000.0,38.68,38.79,38.59,38.72,32000.0
2014-05-22 11:30:00,38.72,38.75,38.65,38.71,36100.0,38.72,38.75,38.65,38.71,36100.0
2014-05-22 12:00:00,38.7,38.75,38.67,38.71,23000.0,38.7,38.75,38.67,38.71,23000.0
2014-05-22 12:30:00,38.72,38.78,38.64,38.66,27000.0,38.72,38.78,38.64,38.66,27000.0
2014-05-22 13:00:00,38.67,38.76,38.63,38.75,20700.0,38.67,38.76,38.63,38.75,20700.0
2014-05-22 13:30:00,38.75,38.75,38.67,38.73,23500.0,38.75,38.75,38.67,38.73,23500.0
2014-05-22 14:00:00,38.74,38.96,38.74,38.93,56900.0,38.74,38.96,38.74,38.93,56900.0
2014-05-22 14:30:00,38.93,39.15,38.93,39.15,61100.0,38.93,39.15,38.93,39.15,61100.0
2014-05-22 15:00:00,39.14,39.14,38.98,39.1,52400.0,39.14,39.14,38.98,39.1,52400.0
2014-05-22 15:30:00,39.1,39.12,38.89,38.91,112700.0,39.1,39.12,38.89,38.91,112700.0
2014-05-23 09:30:00,38.94,38.94,38.61,38.78,25700.0,38.94,38.94,38.61,38.78,25700.0
2014-05-23 10:00:00,38.8,38.98,38.77,38.96,22900.0,38.8,38.98,38.77,38.96,22900.0
2014-05-23 10:30:00,38.97,39.02,38.9,38.91,14100.0,38.97,39.02,38.9,38.91,14100.0
2014-05-23 11:00:00,38.91,38.92,38.84,38.89,15200.0,38.91,38.92,38.84,38.89,15200.0
2014-05-23 11:30:00,38.89,38.96,38.87,38.93,15100.0,38.89,38.96,38.87,38.93,15100.0
2014-05-23 12:00:00,38.93,38.98,38.9,38.93,11400.0,38.93,38.98,38.9,38.93,11400.0
2014-05-23 12:30:00,38.93,39.0,38.91,38.98,13500.0,38.93,39.0,38.91,38.98,13500.0
2014-05-23 13:00:00,38.98,38.98,38.9,38.92,17500.0,38.98,38.98,38.9,38.92,17500.0
2014-05-23 13:30:00,38.93,39.02,38.93,39.01,16300.0,38.93,39.02,38.93,39.01,16300.0
2014-05-23 14:00:00,39.01,39.07,39.0,39.01,25500.0,39.01,39.07,39.0,39.01,25500.0
2014-05-23 14:30:00,39.02,39.05,39.0,39.05,26100.0,39.02,39.05,39.0,39.05,26100.0
2014-05-23 15:00:00,39.05,39.15,39.04,39.1,48000.0,39.05,39.15,39.04,39.1,48000.0
2014-05-23 15:30:00,39.1,39.14,39.07,39.08,70000.0,39.1,39.14,39.07,39.08,70000.0
2014-05-27 09:30:00,39.18,39.3,39.11,39.22,17000.0,39.18,39.3,39.11,39.22,17000.0
2014-05-27 10:00:00,39.23,39.41,39.2,39.38,27500.0,39.23,39.41,39.2,39.38,27500.0
2014-05-27 10:30:00,39.38,39.45,39.34,39.42,20500.0,39.38,39.45,39.34,39.42,20500.0
2014-05-27 11:00:00,39.41,39.47,39.3,39.3,21200.0,39.41,39.47,39.3,39.3,21200.0
2014-05-27 11:30:00,39.31,39.33,39.27,39.29,8200.0,39.31,39.33,39.27,39.29,8200.0
2014-05-27 12:00:00,39.29,39.32,39.2,39.21,10900.0,39.29,39.32,39.2,39.21,10900.0
2014-05-27 12:30:00,39.21,39.29,39.21,39.25,10800.0,39.21,39.29,39.21,39.25,10800.0
2014-05-27 13:00:00,39.24,39.24,39.16,39.17,10100.0,39.24,39.24,39.16,39.17,10100.0
2014-05-27 13:30:00,39.16,39.24,39.11,39.21,13400.0,39.16,39.24,39.11,39.21,13400.0
2014-05-27 14:00:00,39.22,39.22,39.15,39.19,13900.0,39.22,39.22,39.15,39.19,13900.0
2014-05-27 14:30:00,39.18,39.25,39.14,39.21,21200.0,39.18,39.25,39.14,39.21,21200.0
2014-05-27 15:00:00,39.22,39.28,39.21,39.25,14400.0,39.22,39.28,39.21,39.25,14400.0
2014-05-27 15:30:00,39.26,39.28,39.2,39.27,64500.0,39.26,39.28,39.2,39.27,64500.0
2014-05-28 09:30:00,39.3,39.3,39.04,39.19,27400.0,39.3,39.3,39.04,39.19,27400.0
2014-05-28 10:00:00,39.2,39.22,39.1,39.17,15400.0,39.2,39.22,39.1,39.17,15400.0
2014-05-28 10:30:00,39.18,39.18,38.99,39.02,23000.0,39.18,39.18,38.99,39.02,23000.0
2014-05-28 11:00:00,39.03,39.14,39.02,39.07,15000.0,39.03,39.14,39.02,39.07,15000.0
2014-05-28 11:30:00,39.06,39.11,38.96,38.97,14400.0,39.06,39.11,38.96,38.97,14400.0
2014-05-28 12:00:00,38.97,39.1,38.96,39.0,20200.0,38.97,39.1,38.96,39.0,20200.0
2014-05-28 12:30:00,39.0,39.07,38.96,39.07,14200.0,39.0,39.07,38.96,39.07,14200.0
2014-05-28 13:00:00,39.06,39.11,39.01,39.05,13300.0,39.06,39.11,39.01,39.05,13300.0
2014-05-28 13:30:00,39.05,39.09,38.99,39.04,19900.0,39.05,39.09,38.99,39.04,19900.0
2014-05-28 14:00:00,39.05,39.09,39.01,39.09,26000.0,39.05,39.09,39.01,39.09,26000.0
2014-05-28 14:30:00,39.07,39.14,39.05,39.09,48400.0,39.07,39.14,39.05,39.09,48400.0
2014-05-28 15:00:00,39.08,39.13,39.06,39.07,23000.0,39.08,39.13,39.06,39.07,23000.0
2014-05-28 15:30:00,39.06,39.1,39.03,39.05,72100.0,39.06,39.1,39.03,39.05,72100.0
2014-05-29 09:30:00,37.71,39.13,37.71,39.0,52900.0,37.71,39.13,37.71,39.0,52900.0
2014-05-29 10:00:00,38.99,38.99,38.86,38.93,12700.0,38.99,38.99,38.86,38.93,12700.0
2014-05-29 10:30:00,38.92,38.95,38.88,38.95,49900.0,38.92,38.95,38.88,38.95,49900.0
2014-05-29 11:00:00,38.94,38.96,38.86,38.94,13500.0,38.94,38.96,38.86,38.94,13500.0
2014-05-29 11:30:00,38.94,38.94,38.83,38.86,12400.0,38.94,38.94,38.83,38.86,12400.0
2014-05-29 12:00:00,38.87,38.91,38.81,38.83,10300.0,38.87,38.91,38.81,38.83,10300.0
2014-05-29 12:30:00,38.84,38.86,38.81,38.84,16600.0,38.84,38.86,38.81,38.84,16600.0
2014-05-29 13:00:00,38.85,38.85,38.76,38.77,12200.0,38.85,38.85,38.76,38.77,12200.0
2014-05-29 13:30:00,38.77,38.79,38.73,38.78,13000.0,38.77,38.79,38.73,38.78,13000.0
2014-05-29 14:00:00,38.79,38.79,38.75,38.79,13500.0,38.79,38.79,38.75,38.79,13500.0
2014-05-29 14:30:00,38.8,38.8,38.74,38.75,22700.0,38.8,38.8,38.74,38.75,22700.0
2014-05-29 15:00:00,38.75,38.75,38.71,38.75,38100.0,38.75,38.75,38.71,38.75,38100.0
2014-05-29 15:30:00,38.75,38.77,38.73,38.75,98000.0,38.75,38.77,38.73,38.75,98000.0
2014-05-30 09:30:00,38.77,38.77,38.5,38.54,11800.0,38.77,38.77,38.5,38.54,11800.0
2014-05-30 10:00:00,38.54,38.7,38.52,38.63,11300.0,38.54,38.7,38.52,38.63,11300.0
2014-05-30 10:30:00,38.64,38.71,38.55,38.61,22600.0,38.64,38.71,38.55,38.61,22600.0
2014-05-30 11:00:00,38.61,38.67,38.61,38.62,16900.0,38.61,38.67,38.61,38.62,16900.0
2014-05-30 11:30:00,38.63,38.64,38.57,38.61,15600.0,38.63,38.64,38.57,38.61,15600.0
2014-05-30 12:00:00,38.61,38.65,38.57,38.59,14300.0,38.61,38.65,38.57,38.59,14300.0
2014-05-30 12:30:00,38.59,38.59,38.48,38.52,16100.0,38.59,38.59,38.48,38.52,16100.0
2014-05-30 13:00:00,38.52,38.53,38.44,38.48,21900.0,38.52,38.53,38.44,38.48,21900.0
2014-05-30 13:30:00,38.47,38.52,38.44,38.51,15300.0,38.47,38.52,38.44,38.51,15300.0
2014-05-30 14:00:00,38.5,38.59,38.49,38.55,31800.0,38.5,38.59,38.49,38.55,31800.0
2014-05-30 14:30:00,38.55,38.57,38.53,38.54,21100.0,38.55,38.57,38.53,38.54,21100.0
2014-05-30 15:00:00,38.54,38.58,38.52,38.54,20800.0,38.54,38.58,38.52,38.54,20800.0
2014-05-30 15:30:00,38.54,38.62,38.48,38.49,142500.0,38.54,38.62,38.48,38.49,142500.0
2014-06-02 09:30:00,38.62,38.86,38.39,38.4,56000.0,38.62,38.86,38.39,38.4,56000.0
2014-06-02 10:00:00,38.41,38.46,38.33,38.43,41400.0,38.41,38.46,38.33,38.43,41400.0
2014-06-02 10:30:00,38.43,38.47,38.39,38.47,26900.0,38.43,38.47,38.39,38.47,26900.0
2014-06-02 11:00:00,38.49,38.61,38.46,38.6,26700.0,38.49,38.61,38.46,38.6,26700.0
2014-06-02 11:30:00,38.6,38.61,38.55,38.55,18900.0,38.6,38.61,38.55,38.55,18900.0
2014-06-02 12:00:00,38.56,38.56,38.52,38.54,12300.0,38.56,38.56,38.52,38.54,12300.0
2014-06-02 12:30:00,38.55,38.57,38.53,38.53,10200.0,38.55,38.57,38.53,38.53,10200.0
2014-06-02 13:00:00,38.54,38.6,38.52,38.59,20000.0,38.54,38.6,38.52,38.59,20000.0
2014-06-02 13:30:00,38.59,38.6,38.54,38.59,23700.0,38.59,38.6,38.54,38.59,23700.0
2014-06-02 14:00:00,38.6,38.63,38.55,38.61,25600.0,38.6,38.63,38.55,38.61,25600.0
2014-06-02 14:30:00,38.61,38.63,38.57,38.57,9800.0,38.61,38.63,38.57,38.57,9800.0
2014-06-02 15:00:00,38.57,38.6,38.55,38.59,35200.0,38.57,38.6,38.55,38.59,35200.0
2014-06-02 15:30:00,38.58,38.6,38.51,38.54,103900.0,38.58,38.6,38.51,38.54,103900.0
2014-06-03 09:30:00,38.31,38.78,38.31,38.5,56500.0,38.31,38.78,38.31,38.5,56500.0
2014-06-03 10:00:00,38.52,38.54,38.39,38.41,41400.0,38.52,38.54,38.39,38.41,41400.0
2014-06-03 10:30:00,38.42,38.52,38.38,38.41,31000.0,38.42,38.52,38.38,38.41,31000.0
2014-06-03 11:00:00,38.41,38.42,38.35,38.37,23500.0,38.41,38.42,38.35,38.37,23500.0
2014-06-03 11:30:00,38.35,38.36,38.21,38.23,26800.0,38.35,38.36,38.21,38.23,26800.0
2014-06-03 12:00:00,38.24,38.33,38.23,38.29,19900.0,38.24,38.33,38.23,38.29,19900.0
2014-06-03 12:30:00,38.29,38.32,38.27,38.27,17600.0,38.29,38.32,38.27,38.27,17600.0
2014-06-03 13:00:00,38.28,38.33,38.27,38.31,20500.0,38.28,38.33,38.27,38.31,20500.0
2014-06-03 13:30:00,38.32,38.41,38.3,38.4,71000.0,38.32,38.41,38.3,38.4,71000.0
2014-06-03 14:00:00,38.4,38.41,38.37,38.39,41900.0,38.4,38.41,38.37,38.39,41900.0
2014-06-03 14:30:00,38.4,38.41,38.36,38.37,27200.0,38.4,38.41,38.36,38.37,27200.0
2014-06-03 15:00:00,38.38,38.5,38.36,38.49,28700.0,38.38,38.5,38.36,38.49,28700.0
2014-06-03 15:30:00,38.49,38.49,38.34,38.35,107000.0,38.49,38.49,38.34,38.35,107000.0
2014-06-04 09:30:00,38.24,38.39,38.2,38.34,29100.0,38.24,38.39,38.2,38.34,29100.0
2014-06-04 10:00:00,38.37,38.41,38.26,38.26,14500.0,38.37,38.41,38.26,38.26,14500.0
2014-06-04 10:30:00,38.26,38.32,38.24,38.29,15200.0,38.26,38.32,38.24,38.29,15200.0
2014-06-04 11:00:00,38.29,38.31,38.2,38.31,22000.0,38.29,38.31,38.2,38.31,22000.0
2014-06-04 11:30:00,38.29,38.32,38.2,38.22,30200.0,38.29,38.32,38.2,38.22,30200.0
2014-06-04 12:00:00,38.23,38.3,38.22,38.22,57800.0,38.23,38.3,38.22,38.22,57800.0
2014-06-04 12:30:00,38.22,38.22,38.12,38.15,41800.0,38.22,38.22,38.12,38.15,41800.0
2014-06-04 13:00:00,38.15,38.21,38.14,38.19,27700.0,38.15,38.21,38.14,38.19,27700.0
2014-06-04 13:30:00,38.19,38.21,38.14,38.14,49000.0,38.19,38.21,38.14,38.14,49000.0
2014-06-04 14:00:00,38.14,38.15,38.12,38.14,29500.0,38.14,38.15,38.12,38.14,29500.0
2014-06-04 14:30:00,38.14,38.15,38.08,38.08,36400.0,38.14,38.15,38.08,38.08,36400.0
2014-06-04 15:00:00,38.09,38.12,38.05,38.06,56300.0,38.09,38.12,38.05,38.06,56300.0
2014-06-04 15:30:00,38.07,38.07,37.98,38.04,148400.0,38.07,38.07,37.98,38.04,148400.0
2014-06-05 09:30:00,38.15,38.2,37.84,37.94,35500.0,38.15,38.2,37.84,37.94,35500.0
2014-06-05 10:00:00,37.93,37.96,37.78,37.92,25300.0,37.93,37.96,37.78,37.92,25300.0
2014-06-05 10:30:00,37.9,37.91,37.81,37.86,22700.0,37.9,37.91,37.81,37.86,22700.0
2014-06-05 11:00:00,37.85,37.93,37.8,37.93,104900.0,37.85,37.93,37.8,37.93,104900.0
2014-06-05 11:30:00,37.94,38.0,37.92,37.95,83900.0,37.94,38.0,37.92,37.95,83900.0
2014-06-05 12:00:00,37.95,37.97,37.91,37.95,53100.0,37.95,37.97,37.91,37.95,53100.0
2014-06-05 12:30:00,37.95,38.01,37.94,37.95,56500.0,37.95,38.01,37.94,37.95,56500.0
2014-06-05 13:00:00,37.95,38.0,37.95,37.99,102500.0,37.95,38.0,37.95,37.99,102500.0
2014-06-05 13:30:00,37.99,38.0,37.91,37.97,72500.0,37.99,38.0,37.91,37.97,72500.0
2014-06-05 14:00:00,37.97,38.08,37.97,38.05,39100.0,37.97,38.08,37.97,38.05,39100.0
2014-06-05 14:30:00,38.05,38.06,37.99,38.02,48700.0,38.05,38.06,37.99,38.02,48700.0
2014-06-05 15:00:00,38.02,38.07,38.0,38.0,76000.0,38.02,38.07,38.0,38.0,76000.0
2014-06-05 15:30:00,38.0,38.07,37.98,38.02,162400.0,38.0,38.07,37.98,38.02,162400.0
2014-06-06 09:30:00,38.3,38.5,38.22,38.5,19700.0,38.3,38.5,38.22,38.5,19700.0
2014-06-06 10:00:00,38.55,38.58,38.45,38.55,21800.0,38.55,38.58,38.45,38.55,21800.0
2014-06-06 10:30:00,38.55,38.59,38.54,38.56,26600.0,38.55,38.59,38.54,38.56,26600.0
2014-06-06 11:00:00,38.56,38.68,38.55,38.66,12800.0,38.56,38.68,38.55,38.66,12800.0
2014-06-06 11:30:00,38.67,38.69,38.64,38.67,13000.0,38.67,38.69,38.64,38.67,13000.0
2014-06-06 12:00:00,38.68,38.69,38.63,38.67,19100.0,38.68,38.69,38.63,38.67,19100.0
2014-06-06 12:30:00,38.68,38.86,38.68,38.85,27000.0,38.68,38.86,38.68,38.85,27000.0
2014-06-06 13:00:00,38.84,38.94,38.84,38.92,23700.0,38.84,38.94,38.84,38.92,23700.0
2014-06-06 13:30:00,38.92,38.97,38.92,38.95,19100.0,38.92,38.97,38.92,38.95,19100.0
2014-06-06 14:00:00,38.96,39.03,38.96,39.03,28900.0,38.96,39.03,38.96,39.03,28900.0
2014-06-06 14:30:00,39.03,39.06,39.03,39.05,23600.0,39.03,39.06,39.03,39.05,23600.0
2014-06-06 15:00:00,39.05,39.09,39.05,39.07,31200.0,39.05,39.09,39.05,39.07,31200.0
2014-06-06 15:30:00,39.08,39.13,39.08,39.11,81300.0,39.08,39.13,39.08,39.11,81300.0
2014-06-09 09:30:00,38.97,39.24,38.96,39.16,26500.0,38.97,39.24,38.96,39.16,26500.0
2014-06-09 10:00:00,39.15,39.25,39.13,39.21,24600.0,39.15,39.25,39.13,39.21,24600.0
2014-06-09 10:30:00,39.22,39.25,39.16,39.2,16400.0,39.22,39.25,39.16,39.2,16400.0
2014-06-09 11:00:00,39.2,39.29,39.19,39.28,18600.0,39.2,39.29,39.19,39.28,18600.0
2014-06-09 11:30:00,39.27,39.34,39.27,39.29,16700.0,39.27,39.34,39.27,39.29,16700.0
2014-06-09 12:00:00,39.28,39.3,39.16,39.17,18000.0,39.28,39.3,39.16,39.17,18000.0
2014-06-09 12:30:00,39.18,39.22,39.16,39.17,10000.0,39.18,39.22,39.16,39.17,10000.0
2014-06-09 13:00:00,39.18,39.2,39.1,39.12,10500.0,39.18,39.2,39.1,39.12,10500.0
2014-06-09 13:30:00,39.12,39.16,39.08,39.08,16700.0,39.12,39.16,39.08,39.08,16700.0
2014-06-09 14:00:00,39.05,39.05,38.92,38.94,35200.0,39.05,39.05,38.92,38.94,35200.0
2014-06-09 14:30:00,38.94,39.03,38.94,39.0,27700.0,38.94,39.03,38.94,39.0,27700.0
2014-06-09 15:00:00,39.02,39.11,39.0,39.09,34000.0,39.02,39.11,39.0,39.09,34000.0
2014-06-09 15:30:00,39.09,39.09,39.0,39.08,80800.0,39.09,39.09,39.0,39.08,80800.0
2014-06-10 09:30:00,38.92,39.09,38.9,39.02,15300.0,38.92,39.09,38.9,39.02,15300.0
2014-06-10 10:00:00,38.97,38.99,38.84,38.93,14100.0,38.97,38.99,38.84,38.93,14100.0
2014-06-10 10:30:00,38.93,39.01,38.84,38.98,26800.0,38.93,39.01,38.84,38.98,26800.0
2014-06-10 11:00:00,39.0,39.02,38.97,39.02,24500.0,39.0,39.02,38.97,39.02,24500.0
2014-06-10 11:30:00,39.02,39.11,39.02,39.09,56500.0,39.02,39.11,39.02,39.09,56500.0
2014-06-10 12:00:00,39.07,39.19,39.06,39.18,25500.0,39.07,39.19,39.06,39.18,25500.0
2014-06-10 12:30:00,39.18,39.18,39.08,39.12,12700.0,39.18,39.18,39.08,39.12,12700.0
2014-06-10 13:00:00,39.11,39.11,39.06,39.09,21600.0,39.11,39.11,39.06,39.09,21600.0
2014-06-10 13:30:00,39.09,39.14,39.08,39.14,16700.0,39.09,39.14,39.08,39.14,16700.0
2014-06-10 14:00:00,39.15,39.15,39.09,39.1,21200.0,39.15,39.15,39.09,39.1,21200.0
2014-06-10 14:30:00,39.1,39.12,39.07,39.1,20400.0,39.1,39.12,39.07,39.1,20400.0
2014-06-10 15:00:00,39.11,39.15,39.09,39.14,32900.0,39.11,39.15,39.09,39.14,32900.0
2014-06-10 15:30:00,39.14,39.23,39.14,39.22,61800.0,39.14,39.23,39.14,39.22,61800.0
2014-06-11 09:30:00,39.01,39.24,38.75,39.08,14900.0,39.01,39.24,38.75,39.08,14900.0
2014-06-11 10:00:00,39.11,39.13,38.98,38.99,9400.0,39.11,39.13,38.98,38.99,9400.0
2014-06-11 10:30:00,38.99,39.01,38.95,38.98,10500.0,38.99,39.01,38.95,38.98,10500.0
2014-06-11 11:00:00,38.97,39.07,38.96,39.01,23200.0,38.97,39.07,38.96,39.01,23200.0
2014-06-11 11:30:00,39.02,39.03,38.95,38.98,22200.0,39.02,39.03,38.95,38.98,22200.0
2014-06-11 12:00:00,38.99,39.0,38.94,38.97,10400.0,38.99,39.0,38.94,38.97,10400.0
2014-06-11 12:30:00,38.95,39.05,38.95,39.05,12500.0,38.95,39.05,38.95,39.05,12500.0
2014-06-11 13:00:00,39.04,39.05,38.99,39.02,10900.0,39.04,39.05,38.99,39.02,10900.0
2014-06-11 13:30:00,39.02,39.03,38.99,39.02,12500.0,39.02,39.03,38.99,39.02,12500.0
2014-06-11 14:00:00,39.02,39.05,38.93,39.05,43700.0,39.02,39.05,38.93,39.05,43700.0
2014-06-11 14:30:00,39.05,39.09,39.03,39.06,16600.0,39.05,39.09,39.03,39.06,16600.0
2014-06-11 15:00:00,39.07,39.09,39.03,39.08,21100.0,39.07,39.09,39.03,39.08,21100.0
2014-06-11 15:30:00,39.09,39.21,39.09,39.19,116500.0,39.09,39.21,39.09,39.19,116500.0
2014-06-12 09:30:00,39.06,39.09,38.85,39.07,13900.0,39.06,39.09,38.85,39.07,13900.0
2014-06-12 10:00:00,39.04,39.16,38.99,38.99,7800.0,39.04,39.16,38.99,38.99,7800.0
2014-06-12 10:30:00,38.98,39.04,38.9,39.01,42200.0,38.98,39.04,38.9,39.01,42200.0
2014-06-12 11:00:00,39.0,39.05,38.97,39.05,6300.0,39.0,39.05,38.97,39.05,6300.0
2014-06-12 11:30:00,39.04,39.07,39.01,39.03,7100.0,39.04,39.07,39.01,39.03,7100.0
2014-06-12 12:00:00,39.01,39.05,39.0,39.05,9700.0,39.01,39.05,39.0,39.05,9700.0
2014-06-12 12:30:00,39.08,39.08,38.94,39.01,14300.0,39.08,39.08,38.94,39.01,14300.0
2014-06-12 13:00:00,39.02,39.02,38.9,38.93,15800.0,39.02,39.02,38.9,38.93,15800.0
2014-06-12 13:30:00,38.91,38.92,38.77,38.8,20700.0,38.91,38.92,38.77,38.8,20700.0
2014-06-12 14:00:00,38.82,38.87,38.77,38.82,17900.0,38.82,38.87,38.77,38.82,17900.0
2014-06-12 14:30:00,38.82,38.82,38.74,38.74,13000.0,38.82,38.82,38.74,38.74,13000.0
2014-06-12 15:00:00,38.74,38.83,38.72,38.79,23200.0,38.74,38.83,38.72,38.79,23200.0
2014-06-12 15:30:00,38.78,38.85,38.7,38.84,62900.0,38.78,38.85,38.7,38.84,62900.0
2014-06-13 09:30:00,39.03,39.15,38.87,39.04,31800.0,39.03,39.15,38.87,39.04,31800.0
2014-06-13 10:00:00,39.02,39.11,38.92,39.09,32100.0,39.02,39.11,38.92,39.09,32100.0
2014-06-13 10:30:00,39.09,39.31,39.08,39.3,45000.0,39.09,39.31,39.08,39.3,45000.0
2014-06-13 11:00:00,39.31,39.35,39.19,39.24,25700.0,39.31,39.35,39.19,39.24,25700.0
2014-06-13 11:30:00,39.24,39.25,39.08,39.08,14900.0,39.24,39.25,39.08,39.08,14900.0
2014-06-13 12:00:00,39.08,39.16,39.06,39.14,7900.0,39.08,39.16,39.06,39.14,7900.0
2014-06-13 12:30:00,39.13,39.14,39.06,39.13,15700.0,39.13,39.14,39.06,39.13,15700.0
2014-06-13 13:00:00,39.13,39.17,39.12,39.16,18300.0,39.13,39.17,39.12,39.16,18300.0
2014-06-13 13:30:00,39.17,39.19,39.14,39.17,11700.0,39.17,39.19,39.14,39.17,11700.0
2014-06-13 14:00:00,39.18,39.19,39.16,39.17,9700.0,39.18,39.19,39.16,39.17,9700.0
2014-06-13 14:30:00,39.17,39.18,39.12,39.12,11600.0,39.17,39.18,39.12,39.12,11600.0
2014-06-13 15:00:00,39.13,39.16,38.98,39.0,48700.0,39.13,39.16,38.98,39.0,48700.0
2014-06-13 15:30:00,39.01,39.08,38.98,39.05,52500.0,39.01,39.08,38.98,39.05,52500.0
2014-06-16 09:30:00,38.67,39.05,38.67,38.98,105400.0,38.67,39.05,38.67,38.98,105400.0
2014-06-16 10:00:00,38.99,39.09,38.95,38.96,43100.0,38.99,39.09,38.95,38.96,43100.0
2014-06-16 10:30:00,38.98,39.1,38.98,39.05,21700.0,38.98,39.1,38.98,39.05,21700.0
2014-06-16 11:00:00,39.03,39.07,38.85,38.85,16700.0,39.03,39.07,38.85,38.85,16700.0
2014-06-16 11:30:00,38.85,38.87,38.74,38.87,20100.0,38.85,38.87,38.74,38.87,20100.0
2014-06-16 12:00:00,38.88,39.05,38.88,39.03,30900.0,38.88,39.05,38.88,39.03,30900.0
2014-06-16 12:30:00,39.01,39.01,38.9,38.96,12400.0,39.01,39.01,38.9,38.96,12400.0
2014-06-16 13:00:00,38.95,39.02,38.93,38.98,21600.0,38.95,39.02,38.93,38.98,21600.0
2014-06-16 13:30:00,38.99,39.02,38.91,38.95,25600.0,38.99,39.02,38.91,38.95,25600.0
2014-06-16 14:00:00,38.97,39.0,38.95,38.95,20800.0,38.97,39.0,38.95,38.95,20800.0
2014-06-16 14:30:00,38.96,38.97,38.89,38.9,17500.0,38.96,38.97,38.89,38.9,17500.0
2014-06-16 15:00:00,38.89,38.9,38.82,38.82,16500.0,38.89,38.9,38.82,38.82,16500.0
2014-06-16 15:30:00,38.82,38.93,38.8,38.9,98700.0,38.82,38.93,38.8,38.9,98700.0
2014-06-17 09:30:00,38.71,39.32,38.71,39.29,55000.0,38.71,39.32,38.71,39.29,55000.0
2014-06-17 10:00:00,39.3,39.41,39.25,39.34,56900.0,39.3,39.41,39.25,39.34,56900.0
2014-06-17 10:30:00,39.33,39.34,38.95,39.23,44500.0,39.33,39.34,38.95,39.23,44500.0
2014-06-17 11:00:00,39.27,39.31,39.15,39.29,41500.0,39.27,39.31,39.15,39.29,41500.0
2014-06-17 11:30:00,39.3,39.49,39.3,39.49,38000.0,39.3,39.49,39.3,39.49,38000.0
2014-06-17 12:00:00,39.48,39.49,39.41,39.44,33600.0,39.48,39.49,39.41,39.44,33600.0
2014-06-17 12:30:00,39.47,39.5,39.45,39.45,22300.0,39.47,39.5,39.45,39.45,22300.0
2014-06-17 13:00:00,39.45,39.45,39.34,39.34,20400.0,39.45,39.45,39.34,39.34,20400.0
2014-06-17 13:30:00,39.34,39.4,39.26,39.27,32200.0,39.34,39.4,39.26,39.27,32200.0
2014-06-17 14:00:00,39.27,39.31,39.21,39.27,18600.0,39.27,39.31,39.21,39.27,18600.0
2014-06-17 14:30:00,39.27,39.33,39.25,39.27,22100.0,39.27,39.33,39.25,39.27,22100.0
2014-06-17 15:00:00,39.28,39.29,39.11,39.11,40100.0,39.28,39.29,39.11,39.11,40100.0
2014-06-17 15:30:00,39.12,39.2,39.11,39.17,77400.0,39.12,39.2,39.11,39.17,77400.0
2014-06-18 09:30:00,39.16,39.27,39.01,39.18,28300.0,39.16,39.27,39.01,39.18,28300.0
2014-06-18 10:00:00,39.16,39.2,39.07,39.12,13000.0,39.16,39.2,39.07,39.12,13000.0
2014-06-18 10:30:00,39.12,39.13,38.93,38.93,14800.0,39.12,39.13,38.93,38.93,14800.0
2014-06-18 11:00:00,38.92,38.98,38.91,38.95,9300.0,38.92,38.98,38.91,38.95,9300.0
2014-06-18 11:30:00,38.95,38.96,38.87,38.87,10700.0,38.95,38.96,38.87,38.87,10700.0
2014-06-18 12:00:00,38.87,38.88,38.78,38.78,14600.0,38.87,38.88,38.78,38.78,14600.0
2014-06-18 12:30:00,38.78,38.84,38.77,38.83,22100.0,38.78,38.84,38.77,38.83,22100.0
2014-06-18 13:00:00,38.82,38.83,38.79,38.8,16300.0,38.82,38.83,38.79,38.8,16300.0
2014-06-18 13:30:00,38.8,38.8,38.71,38.73,28100.0,38.8,38.8,38.71,38.73,28100.0
2014-06-18 14:00:00,38.73,38.88,38.7,38.84,33000.0,38.73,38.88,38.7,38.84,33000.0
2014-06-18 14:30:00,38.84,38.9,38.78,38.86,27500.0,38.84,38.9,38.78,38.86,27500.0
2014-06-18 15:00:00,38.85,38.93,38.85,38.9,37700.0,38.85,38.93,38.85,38.9,37700.0
2014-06-18 15:30:00,38.91,38.92,38.85,38.88,85200.0,38.91,38.92,38.85,38.88,85200.0
2014-06-19 09:30:00,38.96,38.98,38.68,38.8,20800.0,38.96,38.98,38.68,38.8,20800.0
2014-06-19 10:00:00,38.81,38.88,38.71,38.75,13100.0,38.81,38.88,38.71,38.75,13100.0
2014-06-19 10:30:00,38.77,38.82,38.7,38.71,13200.0,38.77,38.82,38.7,38.71,13200.0
2014-06-19 11:00:00,38.73,38.79,38.71,38.75,7000.0,38.73,38.79,38.71,38.75,7000.0
2014-06-19 11:30:00,38.74,38.79,38.72,38.74,6600.0,38.74,38.79,38.72,38.74,6600.0
2014-06-19 12:00:00,38.74,38.77,38.73,38.73,7900.0,38.74,38.77,38.73,38.73,7900.0
2014-06-19 12:30:00,38.73,38.79,38.71,38.72,10500.0,38.73,38.79,38.71,38.72,10500.0
2014-06-19 13:00:00,38.73,38.78,38.71,38.75,22400.0,38.73,38.78,38.71,38.75,22400.0
2014-06-19 13:30:00,38.76,38.8,38.66,38.69,80400.0,38.76,38.8,38.66,38.69,80400.0
2014-06-19 14:00:00,38.7,38.75,38.68,38.68,13400.0,38.7,38.75,38.68,38.68,13400.0
2014-06-19 14:30:00,38.69,38.75,38.65,38.73,22100.0,38.69,38.75,38.65,38.73,22100.0
2014-06-19 15:00:00,38.71,38.8,38.71,38.8,17800.0,38.71,38.8,38.71,38.8,17800.0
2014-06-19 15:30:00,38.8,38.8,38.66,38.69,100700.0,38.8,38.8,38.66,38.69,100700.0
2014-06-20 09:30:00,38.62,38.71,38.5,38.56,135300.0,38.62,38.71,38.5,38.56,135300.0
2014-06-20 10:00:00,38.56,38.62,38.46,38.49,18900.0,38.56,38.62,38.46,38.49,18900.0
2014-06-20 10:30:00,38.51,38.61,38.51,38.59,33000.0,38.51,38.61,38.51,38.59,33000.0
2014-06-20 11:00:00,38.6,38.75,38.6,38.71,10900.0,38.6,38.75,38.6,38.71,10900.0
2014-06-20 11:30:00,38.72,38.77,38.72,38.76,8500.0,38.72,38.77,38.72,38.76,8500.0
2014-06-20 12:00:00,38.78,38.78,38.64,38.66,10100.0,38.78,38.78,38.64,38.66,10100.0
2014-06-20 12:30:00,38.66,38.67,38.61,38.66,11600.0,38.66,38.67,38.61,38.66,11600.0
2014-06-20 13:00:00,38.66,38.7,38.62,38.69,10400.0,38.66,38.7,38.62,38.69,10400.0
2014-06-20 13:30:00,38.7,38.73,38.68,38.72,9800.0,38.7,38.73,38.68,38.72,9800.0
2014-06-20 14:00:00,38.72,38.72,38.67,38.68,13400.0,38.72,38.72,38.67,38.68,13400.0
2014-06-20 14:30:00,38.7,38.75,38.7,38.73,10900.0,38.7,38.75,38.7,38.73,10900.0
2014-06-20 15:00:00,38.72,38.76,38.71,38.73,34400.0,38.72,38.76,38.71,38.73,34400.0
2014-06-20 15:30:00,38.72,38.75,38.62,38.66,111200.0,38.72,38.75,38.62,38.66,111200.0
2014-06-23 09:30:00,38.58,38.83,38.57,38.8,25000.0,38.58,38.83,38.57,38.8,25000.0
2014-06-23 10:00:00,38.8,38.91,38.76,38.81,24300.0,38.8,38.91,38.76,38.81,24300.0
2014-06-23 10:30:00,38.82,38.83,38.71,38.77,21100.0,38.82,38.83,38.71,38.77,21100.0
2014-06-23 11:00:00,38.77,38.82,38.72,38.72,18600.0,38.77,38.82,38.72,38.72,18600.0
2014-06-23 11:30:00,38.73,38.84,38.73,38.8,16400.0,38.73,38.84,38.73,38.8,16400.0
2014-06-23 12:00:00,38.8,38.82,38.75,38.79,14700.0,38.8,38.82,38.75,38.79,14700.0
2014-06-23 12:30:00,38.8,38.88,38.8,38.88,12700.0,38.8,38.88,38.8,38.88,12700.0
2014-06-23 13:00:00,38.87,38.88,38.79,38.84,19500.0,38.87,38.88,38.79,38.84,19500.0
2014-06-23 13:30:00,38.85,38.89,38.84,38.89,16800.0,38.85,38.89,38.84,38.89,16800.0
2014-06-23 14:00:00,38.89,38.91,38.88,38.9,10200.0,38.89,38.91,38.88,38.9,10200.0
2014-06-23 14:30:00,38.9,38.96,38.89,38.95,49200.0,38.9,38.96,38.89,38.95,49200.0
2014-06-23 15:00:00,38.95,38.96,38.95,38.96,10000.0,38.95,38.96,38.95,38.96,10000.0
2014-06-23 15:30:00,38.95,38.98,38.95,38.96,49900.0,38.95,38.98,38.95,38.96,49900.0
2014-06-24 09:30:00,38.86,39.19,38.86,39.15,42900.0,38.86,39.19,38.86,39.15,42900.0
2014-06-24 10:00:00,39.15,39.24,39.1,39.22,31000.0,39.15,39.24,39.1,39.22,31000.0
2014-06-24 10:30:00,39.24,39.38,39.24,39.35,29400.0,39.24,39.38,39.24,39.35,29400.0
2014-06-24 11:00:00,39.36,39.45,39.34,39.44,40900.0,39.36,39.45,39.34,39.44,40900.0
2014-06-24 11:30:00,39.45,39.48,39.38,39.39,24100.0,39.45,39.48,39.38,39.39,24100.0
2014-06-24 12:00:00,39.39,39.39,39.26,39.3,13800.0,39.39,39.39,39.26,39.3,13800.0
2014-06-24 12:30:00,39.3,39.33,39.15,39.15,57700.0,39.3,39.33,39.15,39.15,57700.0
2014-06-24 13:00:00,39.13,39.14,38.98,39.06,103300.0,39.13,39.14,38.98,39.06,103300.0
2014-06-24 13:30:00,39.06,39.14,39.05,39.07,30200.0,39.06,39.14,39.05,39.07,30200.0
2014-06-24 14:00:00,39.09,39.14,38.96,39.0,13800.0,39.09,39.14,38.96,39.0,13800.0
2014-06-24 14:30:00,38.99,39.09,38.97,39.08,22600.0,38.99,39.09,38.97,39.08,22600.0
2014-06-24 15:00:00,39.08,39.08,38.86,38.86,23000.0,39.08,39.08,38.86,38.86,23000.0
2014-06-24 15:30:00,38.86,38.9,38.79,38.79,77600.0,38.86,38.9,38.79,38.79,77600.0
2014-06-25 09:30:00,38.6,38.95,38.5,38.86,31800.0,38.6,38.95,38.5,38.86,31800.0
2014-06-25 10:00:00,38.86,38.92,38.78,38.82,18900.0,38.86,38.92,38.78,38.82,18900.0
2014-06-25 10:30:00,38.82,39.02,38.81,39.02,30700.0,38.82,39.02,38.81,39.02,30700.0
2014-06-25 11:00:00,39.02,39.02,38.89,38.9,16100.0,39.02,39.02,38.89,38.9,16100.0
2014-06-25 11:30:00,38.92,38.93,38.78,38.87,14700.0,38.92,38.93,38.78,38.87,14700.0
2014-06-25 12:00:00,38.85,38.87,38.83,38.87,8800.0,38.85,38.87,38.83,38.87,8800.0
2014-06-25 12:30:00,38.85,38.88,38.83,38.87,13700.0,38.85,38.88,38.83,38.87,13700.0
2014-06-25 13:00:00,38.87,38.93,38.85,38.91,21700.0,38.87,38.93,38.85,38.91,21700.0
2014-06-25 13:30:00,38.92,39.0,38.89,38.97,11100.0,38.92,39.0,38.89,38.97,11100.0
2014-06-25 14:00:00,38.96,38.98,38.92,38.96,8900.0,38.96,38.98,38.92,38.96,8900.0
2014-06-25 14:30:00,38.96,38.99,38.95,38.97,14500.0,38.96,38.99,38.95,38.97,14500.0
2014-06-25 15:00:00,38.97,39.01,38.94,38.99,23900.0,38.97,39.01,38.94,38.99,23900.0
2014-06-25 15:30:00,38.99,39.01,38.88,38.89,133800.0,38.99,39.01,38.88,38.89,133800.0
2014-06-26 09:30:00,38.96,38.96,38.76,38.85,39000.0,38.96,38.96,38.76,38.85,39000.0
2014-06-26 10:00:00,38.83,38.97,38.78,38.9,19900.0,38.83,38.97,38.78,38.9,19900.0
2014-06-26 10:30:00,38.88,38.94,38.85,38.9,8300.0,38.88,38.94,38.85,38.9,8300.0
2014-06-26 11:00:00,38.91,38.95,38.72,38.81,41600.0,38.91,38.95,38.72,38.81,41600.0
2014-06-26 11:30:00,38.8,38.87,38.78,38.85,8500.0,38.8,38.87,38.78,38.85,8500.0
2014-06-26 12:00:00,38.85,38.87,38.8,38.86,13600.0,38.85,38.87,38.8,38.86,13600.0
2014-06-26 12:30:00,38.84,38.86,38.83,38.84,7700.0,38.84,38.86,38.83,38.84,7700.0
2014-06-26 13:00:00,38.83,38.9,38.83,38.9,11700.0,38.83,38.9,38.83,38.9,11700.0
2014-06-26 13:30:00,38.9,38.91,38.79,38.8,33900.0,38.9,38.91,38.79,38.8,33900.0
2014-06-26 14:00:00,38.81,38.84,38.71,38.74,24000.0,38.81,38.84,38.71,38.74,24000.0
2014-06-26 14:30:00,38.74,38.8,38.72,38.77,14000.0,38.74,38.8,38.72,38.77,14000.0
2014-06-26 15:00:00,38.76,38.85,38.76,38.76,11800.0,38.76,38.85,38.76,38.76,11800.0
2014-06-26 15:30:00,38.76,38.79,38.75,38.79,73700.0,38.76,38.79,38.75,38.79,73700.0
2014-06-27 09:30:00,38.63,38.9,38.63,38.79,12200.0,38.63,38.9,38.63,38.79,12200.0
2014-06-27 10:00:00,38.8,38.85,38.72,38.79,6300.0,38.8,38.85,38.72,38.79,6300.0
2014-06-27 10:30:00,38.84,38.97,38.84,38.96,7900.0,38.84,38.97,38.84,38.96,7900.0
2014-06-27 11:00:00,38.98,39.07,38.96,39.01,11700.0,38.98,39.07,38.96,39.01,11700.0
2014-06-27 11:30:00,38.99,39.0,38.93,38.93,53600.0,38.99,39.0,38.93,38.93,53600.0
2014-06-27 12:00:00,38.93,38.93,38.86,38.86,7900.0,38.93,38.93,38.86,38.86,7900.0
2014-06-27 12:30:00,38.86,38.86,38.75,38.77,10000.0,38.86,38.86,38.75,38.77,10000.0
2014-06-27 13:00:00,38.76,38.77,38.62,38.64,13200.0,38.76,38.77,38.62,38.64,13200.0
2014-06-27 13:30:00,38.67,38.81,38.64,38.81,28100.0,38.67,38.81,38.64,38.81,28100.0
2014-06-27 14:00:00,38.8,38.89,38.8,38.82,29000.0,38.8,38.89,38.8,38.82,29000.0
2014-06-27 14:30:00,38.82,38.87,38.79,38.82,28200.0,38.82,38.87,38.79,38.82,28200.0
2014-06-27 15:00:00,38.82,38.87,38.8,38.83,41400.0,38.82,38.87,38.8,38.83,41400.0
2014-06-27 15:30:00,38.83,39.08,38.82,38.97,219000.0,38.83,39.08,38.82,38.97,219000.0
2014-06-30 09:30:00,38.97,38.97,38.8,38.88,21700.0,38.97,38.97,38.8,38.88,21700.0
2014-06-30 10:00:00,38.9,38.95,38.79,38.83,26100.0,38.9,38.95,38.79,38.83,26100.0
2014-06-30 10:30:00,38.83,38.83,38.63,38.64,39000.0,38.83,38.83,38.63,38.64,39000.0
2014-06-30 11:00:00,38.63,38.84,38.59,38.8,92800.0,38.63,38.84,38.59,38.8,92800.0
2014-06-30 11:30:00,38.78,38.8,38.71,38.73,20700.0,38.78,38.8,38.71,38.73,20700.0
2014-06-30 12:00:00,38.73,38.85,38.73,38.84,17500.0,38.73,38.85,38.73,38.84,17500.0
2014-06-30 12:30:00,38.85,38.86,38.72,38.74,60600.0,38.85,38.86,38.72,38.74,60600.0
2014-06-30 13:00:00,38.73,38.79,38.66,38.78,17600.0,38.73,38.79,38.66,38.78,17600.0
2014-06-30 13:30:00,38.79,38.81,38.78,38.8,12800.0,38.79,38.81,38.78,38.8,12800.0
2014-06-30 14:00:00,38.8,38.82,38.8,38.8,81300.0,38.8,38.82,38.8,38.8,81300.0
2014-06-30 14:30:00,38.79,38.81,38.74,38.75,21900.0,38.79,38.81,38.74,38.75,21900.0
2014-06-30 15:00:00,38.74,38.81,38.73,38.81,30600.0,38.74,38.81,38.73,38.81,30600.0
2014-06-30 15:30:00,38.82,38.88,38.75,38.81,210800.0,38.82,38.88,38.75,38.81,210800.0
2014-07-01 09:30:00,38.85,39.2,38.84,39.19,88300.0,38.85,39.2,38.84,39.19,88300.0
2014-07-01 10:00:00,39.18,39.29,39.06,39.07,88000.0,39.18,39.29,39.06,39.07,88000.0
2014-07-01 10:30:00,39.09,39.25,39.08,39.09,92800.0,39.09,39.25,39.08,39.09,92800.0
2014-07-01 11:00:00,39.08,39.18,39.08,39.09,63600.0,39.08,39.18,39.08,39.09,63600.0
2014-07-01 11:30:00,39.09,39.1,39.03,39.04,62300.0,39.09,39.1,39.03,39.04,62300.0
2014-07-01 12:00:00,39.05,39.18,39.05,39.18,43700.0,39.05,39.18,39.05,39.18,43700.0
2014-07-01 12:30:00,39.17,39.26,39.16,39.23,50800.0,39.17,39.26,39.16,39.23,50800.0
2014-07-01 13:00:00,39.23,39.29,39.21,39.22,56800.0,39.23,39.29,39.21,39.22,56800.0
2014-07-01 13:30:00,39.22,39.23,39.12,39.16,72500.0,39.22,39.23,39.12,39.16,72500.0
2014-07-01 14:00:00,39.15,39.17,39.09,39.09,43900.0,39.15,39.17,39.09,39.09,43900.0
2014-07-01 14:30:00,39.1,39.12,39.0,39.04,62500.0,39.1,39.12,39.0,39.04,62500.0
2014-07-01 15:00:00,39.05,39.16,39.04,39.15,85000.0,39.05,39.16,39.04,39.15,85000.0
2014-07-01 15:30:00,39.15,39.15,39.1,39.12,157600.0,39.15,39.15,39.1,39.12,157600.0
2014-07-02 09:30:00,39.04,39.2,39.0,39.1,28500.0,39.04,39.2,39.0,39.1,28500.0
2014-07-02 10:00:00,39.1,39.13,38.98,39.02,27700.0,39.1,39.13,38.98,39.02,27700.0
2014-07-02 10:30:00,39.01,39.02,38.95,38.99,62600.0,39.01,39.02,38.95,38.99,62600.0
2014-07-02 11:00:00,38.98,39.0,38.86,38.92,13300.0,38.98,39.0,38.86,38.92,13300.0
2014-07-02 11:30:00,38.91,38.99,38.91,38.91,14700.0,38.91,38.99,38.91,38.91,14700.0
2014-07-02 12:00:00,38.91,38.96,38.9,38.94,35500.0,38.91,38.96,38.9,38.94,35500.0
2014-07-02 12:30:00,38.94,38.96,38.89,38.93,25600.0,38.94,38.96,38.89,38.93,25600.0
2014-07-02 13:00:00,38.93,38.94,38.87,38.88,101800.0,38.93,38.94,38.87,38.88,101800.0
2014-07-02 13:30:00,38.87,38.88,38.76,38.8,55700.0,38.87,38.88,38.76,38.8,55700.0
2014-07-02 14:00:00,38.8,38.85,38.79,38.84,18900.0,38.8,38.85,38.79,38.84,18900.0
2014-07-02 14:30:00,38.85,38.88,38.8,38.87,28200.0,38.85,38.88,38.8,38.87,28200.0
2014-07-02 15:00:00,38.87,38.88,38.83,38.83,23200.0,38.87,38.88,38.83,38.83,23200.0
2014-07-02 15:30:00,38.82,38.87,38.75,38.87,78500.0,38.82,38.87,38.75,38.87,78500.0
2014-07-03 09:30:00,38.94,39.1,38.81,38.88,164800.0,38.94,39.1,38.81,38.88,164800.0
2014-07-03 10:00:00,38.89,39.0,38.83,38.87,77700.0,38.89,39.0,38.83,38.87,77700.0
2014-07-03 10:30:00,38.87,38.9,38.85,38.9,31900.0,38.87,38.9,38.85,38.9,31900.0
2014-07-03 11:00:00,38.9,39.05,38.89,39.05,31400.0,38.9,39.05,38.89,39.05,31400.0
2014-07-03 11:30:00,39.02,39.02,38.93,38.94,49000.0,39.02,39.02,38.93,38.94,49000.0
2014-07-03 12:00:00,38.93,38.94,38.89,38.92,33000.0,38.93,38.94,38.89,38.92,33000.0
2014-07-03 12:30:00,38.92,39.04,38.91,38.96,78800.0,38.92,39.04,38.91,38.96,78800.0
2014-07-07 09:30:00,38.8,38.94,38.65,38.8,28300.0,38.8,38.94,38.65,38.8,28300.0
2014-07-07 10:00:00,38.8,38.96,38.75,38.95,34200.0,38.8,38.96,38.75,38.95,34200.0
2014-07-07 10:30:00,38.95,39.07,38.91,38.99,171200.0,38.95,39.07,38.91,38.99,171200.0
2014-07-07 11:00:00,38.98,39.03,38.95,39.02,20800.0,38.98,39.03,38.95,39.02,20800.0
2014-07-07 11:30:00,39.02,39.03,38.98,38.99,29000.0,39.02,39.03,38.98,38.99,29000.0
2014-07-07 12:00:00,38.98,39.05,38.98,39.02,21300.0,38.98,39.05,38.98,39.02,21300.0
2014-07-07 12:30:00,39.01,39.04,38.99,39.02,66700.0,39.01,39.04,38.99,39.02,66700.0
2014-07-07 13:00:00,39.02,39.05,38.98,39.0,18300.0,39.02,39.05,38.98,39.0,18300.0
2014-07-07 13:30:00,39.0,39.09,39.0,39.05,18900.0,39.0,39.09,39.0,39.05,18900.0
2014-07-07 14:00:00,39.05,39.07,39.04,39.05,19500.0,39.05,39.07,39.04,39.05,19500.0
2014-07-07 14:30:00,39.04,39.05,38.98,39.03,30600.0,39.04,39.05,38.98,39.03,30600.0
2014-07-07 15:00:00,39.02,39.05,39.01,39.02,23500.0,39.02,39.05,39.01,39.02,23500.0
2014-07-07 15:30:00,39.03,39.04,38.97,39.02,88700.0,39.03,39.04,38.97,39.02,88700.0
2014-07-08 09:30:00,38.9,38.99,38.75,38.86,33300.0,38.9,38.99,38.75,38.86,33300.0
2014-07-08 10:00:00,38.79,38.81,38.55,38.67,37500.0,38.79,38.81,38.55,38.67,37500.0
2014-07-08 10:30:00,38.67,38.7,38.57,38.69,35200.0,38.67,38.7,38.57,38.69,35200.0
2014-07-08 11:00:00,38.69,38.69,38.51,38.51,40200.0,38.69,38.69,38.51,38.51,40200.0
2014-07-08 11:30:00,38.5,38.65,38.5,38.64,56200.0,38.5,38.65,38.5,38.64,56200.0
2014-07-08 12:00:00,38.65,38.75,38.64,38.75,33200.0,38.65,38.75,38.64,38.75,33200.0
2014-07-08 12:30:00,38.76,38.85,38.76,38.85,29300.0,38.76,38.85,38.76,38.85,29300.0
2014-07-08 13:00:00,38.85,38.89,38.77,38.88,33300.0,38.85,38.89,38.77,38.88,33300.0
2014-07-08 13:30:00,38.88,38.96,38.87,38.95,42300.0,38.88,38.96,38.87,38.95,42300.0
2014-07-08 14:00:00,38.95,38.95,38.89,38.92,46900.0,38.95,38.95,38.89,38.92,46900.0
2014-07-08 14:30:00,38.93,38.95,38.9,38.95,37400.0,38.93,38.95,38.9,38.95,37400.0
2014-07-08 15:00:00,38.94,38.96,38.88,38.91,47200.0,38.94,38.96,38.88,38.91,47200.0
2014-07-08 15:30:00,38.91,38.96,38.86,38.92,156100.0,38.91,38.96,38.86,38.92,156100.0
2014-07-09 09:30:00,39.1,39.11,38.74,38.79,35500.0,39.1,39.11,38.74,38.79,35500.0
2014-07-09 10:00:00,38.81,38.91,38.73,38.89,24700.0,38.81,38.91,38.73,38.89,24700.0
2014-07-09 10:30:00,38.9,39.04,38.88,38.97,19600.0,38.9,39.04,38.88,38.97,19600.0
2014-07-09 11:00:00,38.97,39.04,38.95,39.01,116800.0,38.97,39.04,38.95,39.01,116800.0
2014-07-09 11:30:00,39.01,39.01,38.85,38.9,127500.0,39.01,39.01,38.85,38.9,127500.0
2014-07-09 12:00:00,38.9,38.9,38.79,38.81,27500.0,38.9,38.9,38.79,38.81,27500.0
2014-07-09 12:30:00,38.81,38.81,38.73,38.76,26100.0,38.81,38.81,38.73,38.76,26100.0
2014-07-09 13:00:00,38.76,38.79,38.71,38.77,22400.0,38.76,38.79,38.71,38.77,22400.0
2014-07-09 13:30:00,38.77,38.8,38.74,38.75,18700.0,38.77,38.8,38.74,38.75,18700.0
2014-07-09 14:00:00,38.74,38.78,38.63,38.74,31400.0,38.74,38.78,38.63,38.74,31400.0
2014-07-09 14:30:00,38.74,38.76,38.66,38.71,50100.0,38.74,38.76,38.66,38.71,50100.0
2014-07-09 15:00:00,38.7,38.77,38.65,38.65,35500.0,38.7,38.77,38.65,38.65,35500.0
2014-07-09 15:30:00,38.66,38.76,38.65,38.73,95100.0,38.66,38.76,38.65,38.73,95100.0
2014-07-10 09:30:00,38.28,38.51,37.99,38.35,50700.0,38.28,38.51,37.99,38.35,50700.0
2014-07-10 10:00:00,38.35,38.37,38.25,38.37,56500.0,38.35,38.37,38.25,38.37,56500.0
2014-07-10 10:30:00,38.37,38.48,38.34,38.47,30000.0,38.37,38.48,38.34,38.47,30000.0
2014-07-10 11:00:00,38.47,38.65,38.47,38.59,29000.0,38.47,38.65,38.47,38.59,29000.0
2014-07-10 11:30:00,38.58,38.62,38.55,38.62,18500.0,38.58,38.62,38.55,38.62,18500.0
2014-07-10 12:00:00,38.61,38.84,38.6,38.82,77300.0,38.61,38.84,38.6,38.82,77300.0
2014-07-10 12:30:00,38.84,38.85,38.74,38.81,22600.0,38.84,38.85,38.74,38.81,22600.0
2014-07-10 13:00:00,38.81,39.0,38.8,38.98,50900.0,38.81,39.0,38.8,38.98,50900.0
2014-07-10 13:30:00,38.99,39.0,38.86,38.89,33100.0,38.99,39.0,38.86,38.89,33100.0
2014-07-10 14:00:00,38.89,38.9,38.83,38.9,20100.0,38.89,38.9,38.83,38.9,20100.0
2014-07-10 14:30:00,38.9,38.91,38.66,38.69,52600.0,38.9,38.91,38.66,38.69,52600.0
2014-07-10 15:00:00,38.67,38.78,38.65,38.78,42800.0,38.67,38.78,38.65,38.78,42800.0
2014-07-10 15:30:00,38.77,38.81,38.74,38.77,107000.0,38.77,38.81,38.74,38.77,107000.0
2014-07-11 09:30:00,38.66,38.67,38.48,38.57,18400.0,38.66,38.67,38.48,38.57,18400.0
2014-07-11 10:00:00,38.56,38.62,38.51,38.55,25600.0,38.56,38.62,38.51,38.55,25600.0
2014-07-11 10:30:00,38.52,38.53,38.42,38.47,22600.0,38.52,38.53,38.42,38.47,22600.0
2014-07-11 11:00:00,38.45,38.5,38.4,38.42,30100.0,38.45,38.5,38.4,38.42,30100.0
2014-07-11 11:30:00,38.43,38.48,38.38,38.38,20300.0,38.43,38.48,38.38,38.38,20300.0
2014-07-11 12:00:00,38.39,38.41,38.34,38.41,18900.0,38.39,38.41,38.34,38.41,18900.0
2014-07-11 12:30:00,38.41,38.41,38.36,38.39,18600.0,38.41,38.41,38.36,38.39,18600.0
2014-07-11 13:00:00,38.4,38.41,38.26,38.33,49900.0,38.4,38.41,38.26,38.33,49900.0
2014-07-11 13:30:00,38.34,38.38,38.32,38.38,27700.0,38.34,38.38,38.32,38.38,27700.0
2014-07-11 14:00:00,38.37,38.53,38.36,38.52,38000.0,38.37,38.53,38.36,38.52,38000.0
2014-07-11 14:30:00,38.51,38.58,38.51,38.57,32400.0,38.51,38.58,38.51,38.57,32400.0
2014-07-11 15:00:00,38.56,38.59,38.52,38.59,30200.0,38.56,38.59,38.52,38.59,30200.0
2014-07-11 15:30:00,38.59,38.67,38.58,38.66,177700.0,38.59,38.67,38.58,38.66,177700.0
2014-07-14 09:30:00,38.86,38.92,38.7,38.85,25000.0,38.86,38.92,38.7,38.85,25000.0
2014-07-14 10:00:00,38.85,38.93,38.78,38.82,23300.0,38.85,38.93,38.78,38.82,23300.0
2014-07-14 10:30:00,38.83,39.02,38.81,39.0,22500.0,38.83,39.02,38.81,39.0,22500.0
2014-07-14 11:00:00,39.0,39.09,39.0,39.09,19300.0,39.0,39.09,39.0,39.09,19300.0
2014-07-14 11:30:00,39.09,39.09,38.94,38.94,29400.0,39.09,39.09,38.94,38.94,29400.0
2014-07-14 12:00:00,38.94,38.96,38.89,38.92,23400.0,38.94,38.96,38.89,38.92,23400.0
2014-07-14 12:30:00,38.91,39.03,38.91,39.02,57400.0,38.91,39.03,38.91,39.02,57400.0
2014-07-14 13:00:00,39.01,39.07,38.99,39.07,17600.0,39.01,39.07,38.99,39.07,17600.0
2014-07-14 13:30:00,39.07,39.12,39.02,39.09,38600.0,39.07,39.12,39.02,39.09,38600.0
2014-07-14 14:00:00,39.09,39.11,38.98,39.07,40600.0,39.09,39.11,38.98,39.07,40600.0
2014-07-14 14:30:00,39.07,39.45,39.05,39.25,172500.0,39.07,39.45,39.05,39.25,172500.0
2014-07-14 15:00:00,39.25,39.25,39.05,39.08,63200.0,39.25,39.25,39.05,39.08,63200.0
2014-07-14 15:30:00,39.08,39.17,39.08,39.17,107000.0,39.08,39.17,39.08,39.17,107000.0
2014-07-15 09:30:00,39.26,39.44,39.07,39.31,33800.0,39.26,39.44,39.07,39.31,33800.0
2014-07-15 10:00:00,39.31,39.37,39.15,39.3,57300.0,39.31,39.37,39.15,39.3,57300.0
2014-07-15 10:30:00,39.31,39.31,39.1,39.16,34200.0,39.31,39.31,39.1,39.16,34200.0
2014-07-15 11:00:00,39.16,39.34,39.12,39.3,31900.0,39.16,39.34,39.12,39.3,31900.0
2014-07-15 11:30:00,39.3,39.3,39.08,39.09,34500.0,39.3,39.3,39.08,39.09,34500.0
2014-07-15 12:00:00,39.09,39.21,39.06,39.2,25400.0,39.09,39.21,39.06,39.2,25400.0
2014-07-15 12:30:00,39.2,39.29,39.16,39.17,17800.0,39.2,39.29,39.16,39.17,17800.0
2014-07-15 13:00:00,39.16,39.29,39.15,39.24,20100.0,39.16,39.29,39.15,39.24,20100.0
2014-07-15 13:30:00,39.25,39.31,39.21,39.26,23700.0,39.25,39.31,39.21,39.26,23700.0
2014-07-15 14:00:00,39.27,39.36,39.27,39.33,34500.0,39.27,39.36,39.27,39.33,34500.0
2014-07-15 14:30:00,39.34,39.37,39.31,39.36,34700.0,39.34,39.37,39.31,39.36,34700.0
2014-07-15 15:00:00,39.36,39.36,39.25,39.29,38500.0,39.36,39.36,39.25,39.29,38500.0
2014-07-15 15:30:00,39.3,39.39,39.3,39.38,115800.0,39.3,39.39,39.3,39.38,115800.0
2014-07-16 09:30:00,39.46,39.55,39.03,39.05,74400.0,39.46,39.55,39.03,39.05,74400.0
2014-07-16 10:00:00,39.08,39.22,39.0,39.0,40700.0,39.08,39.22,39.0,39.0,40700.0
2014-07-16 10:30:00,38.99,39.08,38.89,38.9,48600.0,38.99,39.08,38.89,38.9,48600.0
2014-07-16 11:00:00,38.88,39.03,38.86,38.94,26900.0,38.88,39.03,38.86,38.94,26900.0
2014-07-16 11:30:00,38.93,39.02,38.79,39.02,36800.0,38.93,39.02,38.79,39.02,36800.0
2014-07-16 12:00:00,39.01,39.12,38.97,39.12,30100.0,39.01,39.12,38.97,39.12,30100.0
2014-07-16 12:30:00,39.12,39.28,39.12,39.26,65300.0,39.12,39.28,39.12,39.26,65300.0
2014-07-16 13:00:00,39.27,39.27,39.16,39.2,34500.0,39.27,39.27,39.16,39.2,34500.0
2014-07-16 13:30:00,39.21,39.32,39.17,39.32,40100.0,39.21,39.32,39.17,39.32,40100.0
2014-07-16 14:00:00,39.31,39.39,39.29,39.3,45200.0,39.31,39.39,39.29,39.3,45200.0
2014-07-16 14:30:00,39.3,39.3,39.18,39.18,62200.0,39.3,39.3,39.18,39.18,62200.0
2014-07-16 15:00:00,39.18,39.28,39.18,39.25,65500.0,39.18,39.28,39.18,39.25,65500.0
2014-07-16 15:30:00,39.26,39.26,39.12,39.22,130000.0,39.26,39.26,39.12,39.22,130000.0
2014-07-17 09:30:00,39.0,39.23,38.92,39.22,16400.0,39.0,39.23,38.92,39.22,16400.0
2014-07-17 10:00:00,39.22,39.22,39.05,39.19,23500.0,39.22,39.22,39.05,39.19,23500.0
2014-07-17 10:30:00,39.22,39.27,39.17,39.26,23100.0,39.22,39.27,39.17,39.26,23100.0
2014-07-17 11:00:00,39.24,39.27,39.07,39.08,29200.0,39.24,39.27,39.07,39.08,29200.0
2014-07-17 11:30:00,39.07,39.16,39.01,39.12,27200.0,39.07,39.16,39.01,39.12,27200.0
2014-07-17 12:00:00,39.1,39.17,39.04,39.16,19300.0,39.1,39.17,39.04,39.16,19300.0
2014-07-17 12:30:00,39.15,39.21,39.13,39.17,20000.0,39.15,39.21,39.13,39.17,20000.0
2014-07-17 13:00:00,39.17,39.3,39.16,39.22,16800.0,39.17,39.3,39.16,39.22,16800.0
2014-07-17 13:30:00,39.22,39.25,39.17,39.18,25000.0,39.22,39.25,39.17,39.18,25000.0
2014-07-17 14:00:00,39.18,39.23,39.12,39.2,36700.0,39.18,39.23,39.12,39.2,36700.0
2014-07-17 14:30:00,39.22,39.27,39.2,39.26,39800.0,39.22,39.27,39.2,39.26,39800.0
2014-07-17 15:00:00,39.25,39.26,39.04,39.05,49700.0,39.25,39.26,39.04,39.05,49700.0
2014-07-17 15:30:00,39.05,39.09,38.94,39.07,140000.0,39.05,39.09,38.94,39.07,140000.0
2014-07-18 09:30:00,39.12,39.12,38.85,38.91,57600.0,39.12,39.12,38.85,38.91,57600.0
2014-07-18 10:00:00,38.94,39.17,38.89,39.16,50800.0,38.94,39.17,38.89,39.16,50800.0
2014-07-18 10:30:00,39.15,39.29,39.15,39.28,13600.0,39.15,39.29,39.15,39.28,13600.0
2014-07-18 11:00:00,39.27,39.27,39.15,39.17,13900.0,39.27,39.27,39.15,39.17,13900.0
2014-07-18 11:30:00,39.16,39.2,39.09,39.11,23600.0,39.16,39.2,39.09,39.11,23600.0
2014-07-18 12:00:00,39.15,39.2,39.14,39.19,21700.0,39.15,39.2,39.14,39.19,21700.0
2014-07-18 12:30:00,39.19,39.24,39.17,39.24,11300.0,39.19,39.24,39.17,39.24,11300.0
2014-07-18 13:00:00,39.24,39.25,39.2,39.21,14200.0,39.24,39.25,39.2,39.21,14200.0
2014-07-18 13:30:00,39.2,39.21,39.13,39.2,25800.0,39.2,39.21,39.13,39.2,25800.0
2014-07-18 14:00:00,39.18,39.24,39.15,39.23,21100.0,39.18,39.24,39.15,39.23,21100.0
2014-07-18 14:30:00,39.21,39.24,39.2,39.21,25200.0,39.21,39.24,39.2,39.21,25200.0
2014-07-18 15:00:00,39.2,39.23,39.17,39.18,44900.0,39.2,39.23,39.17,39.18,44900.0
2014-07-18 15:30:00,39.18,39.27,39.14,39.26,62700.0,39.18,39.27,39.14,39.26,62700.0
2014-07-21 09:30:00,39.07,39.26,39.01,39.19,20700.0,39.07,39.26,39.01,39.19,20700.0
2014-07-21 10:00:00,39.18,39.18,39.03,39.05,22200.0,39.18,39.18,39.03,39.05,22200.0
2014-07-21 10:30:00,39.06,39.06,38.92,38.93,20200.0,39.06,39.06,38.92,38.93,20200.0
2014-07-21 11:00:00,38.91,39.12,38.89,39.11,24100.0,38.91,39.12,38.89,39.11,24100.0
2014-07-21 11:30:00,39.09,39.13,39.04,39.11,24200.0,39.09,39.13,39.04,39.11,24200.0
2014-07-21 12:00:00,39.1,39.11,39.03,39.05,22000.0,39.1,39.11,39.03,39.05,22000.0
2014-07-21 12:30:00,39.03,39.08,38.94,38.97,32100.0,39.03,39.08,38.94,38.97,32100.0
2014-07-21 13:00:00,38.97,39.05,38.97,39.05,19800.0,38.97,39.05,38.97,39.05,19800.0
2014-07-21 13:30:00,39.04,39.07,39.0,39.01,21000.0,39.04,39.07,39.0,39.01,21000.0
2014-07-21 14:00:00,39.02,39.08,38.99,39.0,20600.0,39.02,39.08,38.99,39.0,20600.0
2014-07-21 14:30:00,39.01,39.06,38.98,39.0,22100.0,39.01,39.06,38.98,39.0,22100.0
2014-07-21 15:00:00,39.0,39.02,38.94,39.02,26200.0,39.0,39.02,38.94,39.02,26200.0
2014-07-21 15:30:00,39.02,39.02,38.94,38.95,96100.0,39.02,39.02,38.94,38.95,96100.0
2014-07-22 09:30:00,39.03,39.14,38.8,38.92,66300.0,39.03,39.14,38.8,38.92,66300.0
2014-07-22 10:00:00,38.94,39.06,38.93,38.97,43700.0,38.94,39.06,38.93,38.97,43700.0
2014-07-22 10:30:00,38.99,39.02,38.94,38.99,24000.0,38.99,39.02,38.94,38.99,24000.0
2014-07-22 11:00:00,39.0,39.05,38.96,38.96,22500.0,39.0,39.05,38.96,38.96,22500.0
2014-07-22 11:30:00,38.98,39.12,38.98,39.12,19300.0,38.98,39.12,38.98,39.12,19300.0
2014-07-22 12:00:00,39.14,39.15,39.11,39.15,7700.0,39.14,39.15,39.11,39.15,7700.0
2014-07-22 12:30:00,39.15,39.17,39.11,39.11,11900.0,39.15,39.17,39.11,39.11,11900.0
2014-07-22 13:00:00,39.12,39.14,39.09,39.11,9600.0,39.12,39.14,39.09,39.11,9600.0
2014-07-22 13:30:00,39.11,39.14,39.08,39.11,13300.0,39.11,39.14,39.08,39.11,13300.0
2014-07-22 14:00:00,39.11,39.16,39.06,39.09,23600.0,39.11,39.16,39.06,39.09,23600.0
2014-07-22 14:30:00,39.08,39.1,38.97,39.03,24300.0,39.08,39.1,38.97,39.03,24300.0
2014-07-22 15:00:00,39.02,39.06,39.0,39.02,26200.0,39.02,39.06,39.0,39.02,26200.0
2014-07-22 15:30:00,39.02,39.12,39.02,39.08,170400.0,39.02,39.12,39.02,39.08,170400.0
2014-07-23 09:30:00,39.24,39.24,38.94,39.01,11800.0,39.24,39.24,38.94,39.01,11800.0
2014-07-23 10:00:00,39.0,39.0,38.9,38.95,40800.0,39.0,39.0,38.9,38.95,40800.0
2014-07-23 10:30:00,38.95,39.06,38.95,38.98,11900.0,38.95,39.06,38.95,38.98,11900.0
2014-07-23 11:00:00,38.99,39.05,38.98,39.02,12900.0,38.99,39.05,38.98,39.02,12900.0
2014-07-23 11:30:00,39.02,39.07,39.0,39.0,10400.0,39.02,39.07,39.0,39.0,10400.0
2014-07-23 12:00:00,39.01,39.03,38.93,38.93,11500.0,39.01,39.03,38.93,38.93,11500.0
2014-07-23 12:30:00,38.93,38.93,38.81,38.86,11500.0,38.93,38.93,38.81,38.86,11500.0
2014-07-23 13:00:00,38.86,38.9,38.85,38.87,12700.0,38.86,38.9,38.85,38.87,12700.0
2014-07-23 13:30:00,38.86,38.96,38.86,38.94,8700.0,38.86,38.96,38.86,38.94,8700.0
2014-07-23 14:00:00,38.94,38.98,38.9,38.94,19700.0,38.94,38.98,38.9,38.94,19700.0
2014-07-23 14:30:00,38.91,38.93,38.87,38.89,8600.0,38.91,38.93,38.87,38.89,8600.0
2014-07-23 15:00:00,38.9,38.97,38.88,38.95,24600.0,38.9,38.97,38.88,38.95,24600.0
2014-07-23 15:30:00,38.95,38.96,38.85,38.86,65600.0,38.95,38.96,38.85,38.86,65600.0
2014-07-24 09:30:00,38.97,39.1,38.88,38.96,17200.0,38.97,39.1,38.88,38.96,17200.0
2014-07-24 10:00:00,38.95,38.99,38.86,38.97,25200.0,38.95,38.99,38.86,38.97,25200.0
2014-07-24 10:30:00,38.96,38.99,38.95,38.99,13400.0,38.96,38.99,38.95,38.99,13400.0
2014-07-24 11:00:00,39.0,39.08,38.98,39.03,10800.0,39.0,39.08,38.98,39.03,10800.0
2014-07-24 11:30:00,39.04,39.1,39.03,39.08,14400.0,39.04,39.1,39.03,39.08,14400.0
2014-07-24 12:00:00,39.07,39.1,39.05,39.09,11600.0,39.07,39.1,39.05,39.09,11600.0
2014-07-24 12:30:00,39.1,39.12,39.07,39.07,9300.0,39.1,39.12,39.07,39.07,9300.0
2014-07-24 13:00:00,39.06,39.06,38.9,38.96,22800.0,39.06,39.06,38.9,38.96,22800.0
2014-07-24 13:30:00,38.96,39.0,38.94,39.0,15300.0,38.96,39.0,38.94,39.0,15300.0
2014-07-24 14:00:00,39.01,39.05,38.95,39.04,12900.0,39.01,39.05,38.95,39.04,12900.0
2014-07-24 14:30:00,39.04,39.05,38.98,38.98,13800.0,39.04,39.05,38.98,38.98,13800.0
2014-07-24 15:00:00,38.98,39.1,38.98,39.08,48200.0,38.98,39.1,38.98,39.08,48200.0
2014-07-24 15:30:00,39.08,39.12,39.01,39.03,70200.0,39.08,39.12,39.01,39.03,70200.0
2014-07-25 09:30:00,39.0,39.04,38.79,38.91,63500.0,39.0,39.04,38.79,38.91,63500.0
2014-07-25 10:00:00,38.94,38.95,38.87,38.9,17600.0,38.94,38.95,38.87,38.9,17600.0
2014-07-25 10:30:00,38.9,38.96,38.86,38.89,38000.0,38.9,38.96,38.86,38.89,38000.0
2014-07-25 11:00:00,38.86,38.87,38.73,38.8,31900.0,38.86,38.87,38.73,38.8,31900.0
2014-07-25 11:30:00,38.79,38.91,38.78,38.9,40800.0,38.79,38.91,38.78,38.9,40800.0
2014-07-25 12:00:00,38.88,38.99,38.88,38.94,23200.0,38.88,38.99,38.88,38.94,23200.0
2014-07-25 12:30:00,38.94,39.03,38.94,39.01,24900.0,38.94,39.03,38.94,39.01,24900.0
2014-07-25 13:00:00,39.0,39.05,38.98,39.03,21600.0,39.0,39.05,38.98,39.03,21600.0
2014-07-25 13:30:00,39.03,39.04,38.97,39.0,28900.0,39.03,39.04,38.97,39.0,28900.0
2014-07-25 14:00:00,38.99,39.06,38.97,39.05,13400.0,38.99,39.06,38.97,39.05,13400.0
2014-07-25 14:30:00,39.05,39.1,39.02,39.04,25300.0,39.05,39.1,39.02,39.04,25300.0
2014-07-25 15:00:00,39.04,39.07,38.94,38.95,32800.0,39.04,39.07,38.94,38.95,32800.0
2014-07-25 15:30:00,38.96,39.0,38.93,38.98,94900.0,38.96,39.0,38.93,38.98,94900.0
2014-07-28 09:30:00,38.9,39.16,38.85,38.89,52900.0,38.9,39.16,38.85,38.89,52900.0
2014-07-28 10:00:00,38.87,38.93,38.78,38.81,58300.0,38.87,38.93,38.78,38.81,58300.0
2014-07-28 10:30:00,38.81,38.9,38.77,38.85,24400.0,38.81,38.9,38.77,38.85,24400.0
2014-07-28 11:00:00,38.84,39.03,38.8,39.03,34000.0,38.84,39.03,38.8,39.03,34000.0
2014-07-28 11:30:00,39.03,39.03,38.87,38.9,14100.0,39.03,39.03,38.87,38.9,14100.0
2014-07-28 12:00:00,38.91,38.94,38.85,38.89,19000.0,38.91,38.94,38.85,38.89,19000.0
2014-07-28 12:30:00,38.87,38.94,38.85,38.94,20500.0,38.87,38.94,38.85,38.94,20500.0
2014-07-28 13:00:00,38.95,39.01,38.9,38.98,21900.0,38.95,39.01,38.9,38.98,21900.0
2014-07-28 13:30:00,38.99,39.1,38.99,38.99,22400.0,38.99,39.1,38.99,38.99,22400.0
2014-07-28 14:00:00,39.0,39.07,38.98,38.98,20800.0,39.0,39.07,38.98,38.98,20800.0
2014-07-28 14:30:00,38.99,39.02,38.94,38.98,38000.0,38.99,39.02,38.94,38.98,38000.0
2014-07-28 15:00:00,38.98,38.98,38.91,38.96,31000.0,38.98,38.98,38.91,38.96,31000.0
2014-07-28 15:30:00,38.97,39.01,38.96,38.96,73200.0,38.97,39.01,38.96,38.96,73200.0
2014-07-29 09:30:00,39.0,39.09,38.84,39.04,37000.0,39.0,39.09,38.84,39.04,37000.0
2014-07-29 10:00:00,39.05,39.19,39.05,39.16,14400.0,39.05,39.19,39.05,39.16,14400.0
2014-07-29 10:30:00,39.17,39.18,39.01,39.02,13900.0,39.17,39.18,39.01,39.02,13900.0
2014-07-29 11:00:00,39.02,39.02,38.79,38.82,45100.0,39.02,39.02,38.79,38.82,45100.0
2014-07-29 11:30:00,38.81,38.88,38.72,38.86,20300.0,38.81,38.88,38.72,38.86,20300.0
2014-07-29 12:00:00,38.85,38.95,38.83,38.95,16800.0,38.85,38.95,38.83,38.95,16800.0
2014-07-29 12:30:00,38.94,38.99,38.94,38.98,19000.0,38.94,38.99,38.94,38.98,19000.0
2014-07-29 13:00:00,38.98,39.02,38.94,39.01,20500.0,38.98,39.02,38.94,39.01,20500.0
2014-07-29 13:30:00,39.01,39.01,38.97,38.99,20400.0,39.01,39.01,38.97,38.99,20400.0
2014-07-29 14:00:00,38.99,39.0,38.82,38.87,22100.0,38.99,39.0,38.82,38.87,22100.0
2014-07-29 14:30:00,38.88,38.91,38.8,38.8,22300.0,38.88,38.91,38.8,38.8,22300.0
2014-07-29 15:00:00,38.81,38.81,38.71,38.71,59700.0,38.81,38.81,38.71,38.71,59700.0
2014-07-29 15:30:00,38.71,38.72,38.64,38.66,111300.0,38.71,38.72,38.64,38.66,111300.0
2014-07-30 09:30:00,38.72,38.95,38.72,38.77,21500.0,38.72,38.95,38.72,38.77,21500.0
2014-07-30 10:00:00,38.77,38.8,38.67,38.75,8200.0,38.77,38.8,38.67,38.75,8200.0
2014-07-30 10:30:00,38.76,38.81,38.63,38.67,9300.0,38.76,38.81,38.63,38.67,9300.0
2014-07-30 11:00:00,38.67,38.68,38.57,38.64,19400.0,38.67,38.68,38.57,38.64,19400.0
2014-07-30 11:30:00,38.63,38.68,38.54,38.55,18500.0,38.63,38.68,38.54,38.55,18500.0
2014-07-30 12:00:00,38.56,38.68,38.53,38.66,17500.0,38.56,38.68,38.53,38.66,17500.0
2014-07-30 12:30:00,38.64,38.71,38.62,38.66,8100.0,38.64,38.71,38.62,38.66,8100.0
2014-07-30 13:00:00,38.66,38.7,38.6,38.62,12600.0,38.66,38.7,38.6,38.62,12600.0
2014-07-30 13:30:00,38.63,38.71,38.63,38.71,9600.0,38.63,38.71,38.63,38.71,9600.0
2014-07-30 14:00:00,38.72,38.83,38.62,38.77,33400.0,38.72,38.83,38.62,38.77,33400.0
2014-07-30 14:30:00,38.8,38.8,38.67,38.68,25800.0,38.8,38.8,38.67,38.68,25800.0
2014-07-30 15:00:00,38.68,38.77,38.66,38.77,27000.0,38.68,38.77,38.66,38.77,27000.0
2014-07-30 15:30:00,38.77,38.85,38.76,38.78,97400.0,38.77,38.85,38.76,38.78,97400.0
2014-07-31 09:30:00,38.6,38.67,38.5,38.5,37600.0,38.6,38.67,38.5,38.5,37600.0
2014-07-31 10:00:00,38.5,38.52,38.32,38.32,18100.0,38.5,38.52,38.32,38.32,18100.0
2014-07-31 10:30:00,38.31,38.31,38.06,38.06,27300.0,38.31,38.31,38.06,38.06,27300.0
2014-07-31 11:00:00,38.08,38.15,38.05,38.06,20100.0,38.08,38.15,38.05,38.06,20100.0
2014-07-31 11:30:00,38.05,38.16,37.97,37.97,33000.0,38.05,38.16,37.97,37.97,33000.0
2014-07-31 12:00:00,37.99,38.04,37.91,37.93,16000.0,37.99,38.04,37.91,37.93,16000.0
2014-07-31 12:30:00,37.94,38.02,37.92,38.0,36800.0,37.94,38.02,37.92,38.0,36800.0
2014-07-31 13:00:00,38.01,38.03,37.94,37.95,31000.0,38.01,38.03,37.94,37.95,31000.0
2014-07-31 13:30:00,37.95,38.05,37.94,38.05,15800.0,37.95,38.05,37.94,38.05,15800.0
2014-07-31 14:00:00,38.05,38.07,37.96,38.01,23700.0,38.05,38.07,37.96,38.01,23700.0
2014-07-31 14:30:00,38.0,38.01,37.86,37.88,60300.0,38.0,38.01,37.86,37.88,60300.0
2014-07-31 15:00:00,37.87,37.95,37.84,37.87,54900.0,37.87,37.95,37.84,37.87,54900.0
2014-07-31 15:30:00,37.88,37.89,37.75,37.76,170700.0,37.88,37.89,37.75,37.76,170700.0
2014-08-01 09:30:00,37.73,37.75,37.52,37.56,42900.0,37.73,37.75,37.52,37.56,42900.0
2014-08-01 10:00:00,37.53,37.58,37.27,37.46,47500.0,37.53,37.58,37.27,37.46,47500.0
2014-08-01 10:30:00,37.48,37.54,37.4,37.47,36200.0,37.48,37.54,37.4,37.47,36200.0
2014-08-01 11:00:00,37.46,37.53,37.41,37.45,32800.0,37.46,37.53,37.41,37.45,32800.0
2014-08-01 11:30:00,37.46,37.46,37.33,37.41,28400.0,37.46,37.46,37.33,37.41,28400.0
2014-08-01 12:00:00,37.41,37.44,37.34,37.42,25300.0,37.41,37.44,37.34,37.42,25300.0
2014-08-01 12:30:00,37.43,37.51,37.37,37.49,29700.0,37.43,37.51,37.37,37.49,29700.0
2014-08-01 13:00:00,37.5,37.54,37.43,37.52,50200.0,37.5,37.54,37.43,37.52,50200.0
2014-08-01 13:30:00,37.53,37.57,37.41,37.55,36300.0,37.53,37.57,37.41,37.55,36300.0
2014-08-01 14:00:00,37.56,37.71,37.52,37.63,34400.0,37.56,37.71,37.52,37.63,34400.0
2014-08-01 14:30:00,37.62,37.84,37.62,37.81,49300.0,37.62,37.84,37.62,37.81,49300.0
2014-08-01 15:00:00,37.8,37.87,37.74,37.74,56800.0,37.8,37.87,37.74,37.74,56800.0
2014-08-01 15:30:00,37.73,37.83,37.68,37.81,150000.0,37.73,37.83,37.68,37.81,150000.0
2014-08-04 09:30:00,37.97,37.97,37.73,37.86,18500.0,37.97,37.97,37.73,37.86,18500.0
2014-08-04 10:00:00,37.84,37.93,37.65,37.66,17100.0,37.84,37.93,37.65,37.66,17100.0
2014-08-04 10:30:00,37.65,37.69,37.5,37.52,15200.0,37.65,37.69,37.5,37.52,15200.0
2014-08-04 11:00:00,37.53,37.62,37.46,37.58,10900.0,37.53,37.62,37.46,37.58,10900.0
2014-08-04 11:30:00,37.6,37.64,37.55,37.63,12900.0,37.6,37.64,37.55,37.63,12900.0
2014-08-04 12:00:00,37.63,37.74,37.61,37.73,13600.0,37.63,37.74,37.61,37.73,13600.0
2014-08-04 12:30:00,37.73,37.78,37.7,37.78,5900.0,37.73,37.78,37.7,37.78,5900.0
2014-08-04 13:00:00,37.77,37.81,37.72,37.77,10200.0,37.77,37.81,37.72,37.77,10200.0
2014-08-04 13:30:00,37.77,37.88,37.77,37.87,15900.0,37.77,37.88,37.77,37.87,15900.0
2014-08-04 14:00:00,37.88,37.89,37.8,37.83,11300.0,37.88,37.89,37.8,37.83,11300.0
2014-08-04 14:30:00,37.84,37.93,37.83,37.91,8900.0,37.84,37.93,37.83,37.91,8900.0
2014-08-04 15:00:00,37.92,37.99,37.89,37.98,17700.0,37.92,37.99,37.89,37.98,17700.0
2014-08-04 15:30:00,37.99,38.05,37.94,37.95,56000.0,37.99,38.05,37.94,37.95,56000.0
2014-08-05 09:30:00,37.78,38.05,37.63,38.02,20400.0,37.78,38.05,37.63,38.02,20400.0
2014-08-05 10:00:00,37.98,38.07,37.91,38.07,10300.0,37.98,38.07,37.91,38.07,10300.0
2014-08-05 10:30:00,38.07,38.13,37.97,37.98,11400.0,38.07,38.13,37.97,37.98,11400.0
2014-08-05 11:00:00,37.99,38.12,37.97,38.05,13600.0,37.99,38.12,37.97,38.05,13600.0
2014-08-05 11:30:00,38.04,38.07,37.94,37.94,7400.0,38.04,38.07,37.94,37.94,7400.0
2014-08-05 12:00:00,37.95,37.98,37.89,37.93,7300.0,37.95,37.98,37.89,37.93,7300.0
2014-08-05 12:30:00,37.92,37.97,37.84,37.97,10200.0,37.92,37.97,37.84,37.97,10200.0
2014-08-05 13:00:00,37.95,37.97,37.89,37.95,5500.0,37.95,37.97,37.89,37.95,5500.0
2014-08-05 13:30:00,37.94,37.97,37.74,37.75,16000.0,37.94,37.97,37.74,37.75,16000.0
2014-08-05 14:00:00,37.77,37.82,37.65,37.82,18500.0,37.77,37.82,37.65,37.82,18500.0
2014-08-05 14:30:00,37.83,37.85,37.78,37.83,10700.0,37.83,37.85,37.78,37.83,10700.0
2014-08-05 15:00:00,37.78,37.83,37.73,37.78,15400.0,37.78,37.83,37.73,37.78,15400.0
2014-08-05 15:30:00,37.79,37.94,37.78,37.93,61700.0,37.79,37.94,37.78,37.93,61700.0
2014-08-06 09:30:00,37.8,37.91,37.72,37.87,13700.0,37.8,37.91,37.72,37.87,13700.0
2014-08-06 10:00:00,37.89,38.0,37.89,38.0,19900.0,37.89,38.0,37.89,38.0,19900.0
2014-08-06 10:30:00,38.0,38.0,37.87,38.0,20400.0,38.0,38.0,37.87,38.0,20400.0
2014-08-06 11:00:00,37.98,38.0,37.89,37.96,12200.0,37.98,38.0,37.89,37.96,12200.0
2014-08-06 11:30:00,37.97,38.1,37.97,38.04,12000.0,37.97,38.1,37.97,38.04,12000.0
2014-08-06 12:00:00,38.06,38.08,37.93,37.94,11100.0,38.06,38.08,37.93,37.94,11100.0
2014-08-06 12:30:00,37.96,38.0,37.92,37.95,18900.0,37.96,38.0,37.92,37.95,18900.0
2014-08-06 13:00:00,37.94,37.94,37.85,37.88,27800.0,37.94,37.94,37.85,37.88,27800.0
2014-08-06 13:30:00,37.87,37.9,37.8,37.8,93000.0,37.87,37.9,37.8,37.8,93000.0
2014-08-06 14:00:00,37.8,37.96,37.8,37.95,11300.0,37.8,37.96,37.8,37.95,11300.0
2014-08-06 14:30:00,37.95,38.06,37.91,38.03,21000.0,37.95,38.06,37.91,38.03,21000.0
2014-08-06 15:00:00,38.03,38.07,37.98,38.01,24700.0,38.03,38.07,37.98,38.01,24700.0
2014-08-06 15:30:00,38.0,38.06,37.98,38.02,75700.0,38.0,38.06,37.98,38.02,75700.0
2014-08-07 09:30:00,38.2,38.37,38.08,38.22,21200.0,38.2,38.37,38.08,38.22,21200.0
2014-08-07 10:00:00,38.25,38.3,38.2,38.23,42700.0,38.25,38.3,38.2,38.23,42700.0
2014-08-07 10:30:00,38.21,38.25,37.98,38.06,20800.0,38.21,38.25,37.98,38.06,20800.0
2014-08-07 11:00:00,38.06,38.06,37.92,37.93,17200.0,38.06,38.06,37.92,37.93,17200.0
2014-08-07 11:30:00,37.92,37.96,37.88,37.92,13100.0,37.92,37.96,37.88,37.92,13100.0
2014-08-07 12:00:00,37.92,37.98,37.89,37.92,10000.0,37.92,37.98,37.89,37.92,10000.0
2014-08-07 12:30:00,37.91,37.94,37.86,37.92,10300.0,37.91,37.94,37.86,37.92,10300.0
2014-08-07 13:00:00,37.93,38.0,37.92,38.0,9000.0,37.93,38.0,37.92,38.0,9000.0
2014-08-07 13:30:00,38.0,38.06,37.97,38.06,7300.0,38.0,38.06,37.97,38.06,7300.0
2014-08-07 14:00:00,38.06,38.06,37.93,37.95,12300.0,38.06,38.06,37.93,37.95,12300.0
2014-08-07 14:30:00,37.95,37.96,37.89,37.89,11000.0,37.95,37.96,37.89,37.89,11000.0
2014-08-07 15:00:00,37.87,37.92,37.8,37.83,25800.0,37.87,37.92,37.8,37.83,25800.0
2014-08-07 15:30:00,37.83,37.94,37.82,37.88,47200.0,37.83,37.94,37.82,37.88,47200.0
2014-08-08 09:30:00,37.86,38.02,37.74,37.97,62500.0,37.86,38.02,37.74,37.97,62500.0
2014-08-08 10:00:00,38.03,38.12,37.91,37.91,34700.0,38.03,38.12,37.91,37.91,34700.0
2014-08-08 10:30:00,37.92,38.05,37.89,38.04,31900.0,37.92,38.05,37.89,38.04,31900.0
2014-08-08 11:00:00,38.02,38.09,38.0,38.04,24200.0,38.02,38.09,38.0,38.04,24200.0
2014-08-08 11:30:00,38.04,38.1,38.02,38.07,6200.0,38.04,38.1,38.02,38.07,6200.0
2014-08-08 12:00:00,38.08,38.08,37.98,37.99,8000.0,38.08,38.08,37.98,37.99,8000.0
2014-08-08 12:30:00,38.0,38.07,38.0,38.05,7500.0,38.0,38.07,38.0,38.05,7500.0
2014-08-08 13:00:00,38.03,38.22,38.03,38.2,14800.0,38.03,38.22,38.03,38.2,14800.0
2014-08-08 13:30:00,38.2,38.28,38.18,38.26,10800.0,38.2,38.28,38.18,38.26,10800.0
2014-08-08 14:00:00,38.25,38.29,38.2,38.25,9800.0,38.25,38.29,38.2,38.25,9800.0
2014-08-08 14:30:00,38.26,38.28,38.21,38.22,10400.0,38.26,38.28,38.21,38.22,10400.0
2014-08-08 15:00:00,38.22,38.23,38.16,38.23,10700.0,38.22,38.23,38.16,38.23,10700.0
2014-08-08 15:30:00,38.23,38.26,38.19,38.2,52500.0,38.23,38.26,38.19,38.2,52500.0
2014-08-11 09:30:00,38.26,38.5,38.18,38.47,29100.0,38.26,38.5,38.18,38.47,29100.0
2014-08-11 10:00:00,38.49,38.68,38.47,38.68,25900.0,38.49,38.68,38.47,38.68,25900.0
2014-08-11 10:30:00,38.66,38.68,38.47,38.49,16100.0,38.66,38.68,38.47,38.49,16100.0
2014-08-11 11:00:00,38.48,38.61,38.46,38.58,28200.0,38.48,38.61,38.46,38.58,28200.0
2014-08-11 11:30:00,38.6,38.66,38.59,38.6,8900.0,38.6,38.66,38.59,38.6,8900.0
2014-08-11 12:00:00,38.6,38.6,38.52,38.54,33500.0,38.6,38.6,38.52,38.54,33500.0
2014-08-11 12:30:00,38.54,38.57,38.51,38.52,6200.0,38.54,38.57,38.51,38.52,6200.0
2014-08-11 13:00:00,38.51,38.54,38.44,38.44,13000.0,38.51,38.54,38.44,38.44,13000.0
2014-08-11 13:30:00,38.46,38.5,38.39,38.43,12300.0,38.46,38.5,38.39,38.43,12300.0
2014-08-11 14:00:00,38.43,38.46,38.38,38.4,16700.0,38.43,38.46,38.38,38.4,16700.0
2014-08-11 14:30:00,38.4,38.45,38.37,38.43,14300.0,38.4,38.45,38.37,38.43,14300.0
2014-08-11 15:00:00,38.43,38.54,38.4,38.48,57300.0,38.43,38.54,38.4,38.48,57300.0
2014-08-11 15:30:00,38.47,38.54,38.45,38.47,47900.0,38.47,38.54,38.45,38.47,47900.0
2014-08-12 09:30:00,38.35,38.59,38.33,38.56,12900.0,38.35,38.59,38.33,38.56,12900.0
2014-08-12 10:00:00,38.56,38.57,38.38,38.41,29000.0,38.56,38.57,38.38,38.41,29000.0
2014-08-12 10:30:00,38.44,38.44,38.29,38.29,16900.0,38.44,38.44,38.29,38.29,16900.0
2014-08-12 11:00:00,38.3,38.3,38.18,38.27,12500.0,38.3,38.3,38.18,38.27,12500.0
2014-08-12 11:30:00,38.29,38.35,38.24,38.35,15800.0,38.29,38.35,38.24,38.35,15800.0
2014-08-12 12:00:00,38.34,38.39,38.32,38.38,11000.0,38.34,38.39,38.32,38.38,11000.0
2014-08-12 12:30:00,38.38,38.42,38.35,38.37,6700.0,38.38,38.42,38.35,38.37,6700.0
2014-08-12 13:00:00,38.36,38.41,38.32,38.39,11500.0,38.36,38.41,38.32,38.39,11500.0
2014-08-12 13:30:00,38.4,38.42,38.35,38.39,14400.0,38.4,38.42,38.35,38.39,14400.0
2014-08-12 14:00:00,38.39,38.42,38.29,38.33,23000.0,38.39,38.42,38.29,38.33,23000.0
2014-08-12 14:30:00,38.32,38.4,38.29,38.35,25000.0,38.32,38.4,38.29,38.35,25000.0
2014-08-12 15:00:00,38.37,38.44,38.37,38.43,16500.0,38.37,38.44,38.37,38.43,16500.0
2014-08-12 15:30:00,38.42,38.5,38.41,38.48,56500.0,38.42,38.5,38.41,38.48,56500.0
2014-08-13 09:30:00,38.67,38.73,38.59,38.71,25100.0,38.67,38.73,38.59,38.71,25100.0
2014-08-13 10:00:00,38.71,38.85,38.7,38.84,51900.0,38.71,38.85,38.7,38.84,51900.0
2014-08-13 10:30:00,38.84,38.93,38.84,38.9,21300.0,38.84,38.93,38.84,38.9,21300.0
2014-08-13 11:00:00,38.91,38.98,38.9,38.95,21100.0,38.91,38.98,38.9,38.95,21100.0
2014-08-13 11:30:00,38.95,39.03,38.92,38.96,23300.0,38.95,39.03,38.92,38.96,23300.0
2014-08-13 12:00:00,38.95,38.95,38.83,38.85,10700.0,38.95,38.95,38.83,38.85,10700.0
2014-08-13 12:30:00,38.84,38.86,38.79,38.8,9900.0,38.84,38.86,38.79,38.8,9900.0
2014-08-13 13:00:00,38.8,38.81,38.76,38.79,8400.0,38.8,38.81,38.76,38.79,8400.0
2014-08-13 13:30:00,38.77,38.82,38.76,38.77,8700.0,38.77,38.82,38.76,38.77,8700.0
2014-08-13 14:00:00,38.76,38.76,38.71,38.73,13700.0,38.76,38.76,38.71,38.73,13700.0
2014-08-13 14:30:00,38.73,38.79,38.7,38.71,9400.0,38.73,38.79,38.7,38.71,9400.0
2014-08-13 15:00:00,38.71,38.71,38.67,38.7,10600.0,38.71,38.71,38.67,38.7,10600.0
2014-08-13 15:30:00,38.69,38.75,38.67,38.75,46200.0,38.69,38.75,38.67,38.75,46200.0
2014-08-14 09:30:00,38.78,39.04,38.73,38.91,42800.0,38.78,39.04,38.73,38.91,42800.0
2014-08-14 10:00:00,38.9,38.91,38.83,38.85,10800.0,38.9,38.91,38.83,38.85,10800.0
2014-08-14 10:30:00,38.85,38.88,38.77,38.77,4700.0,38.85,38.88,38.77,38.77,4700.0
2014-08-14 11:00:00,38.77,38.8,38.73,38.76,8900.0,38.77,38.8,38.73,38.76,8900.0
2014-08-14 11:30:00,38.76,38.88,38.73,38.87,8400.0,38.76,38.88,38.73,38.87,8400.0
2014-08-14 12:00:00,38.87,38.9,38.84,38.87,2900.0,38.87,38.9,38.84,38.87,2900.0
2014-08-14 12:30:00,38.87,38.93,38.87,38.92,5400.0,38.87,38.93,38.87,38.92,5400.0
2014-08-14 13:00:00,38.9,38.95,38.89,38.91,4600.0,38.9,38.95,38.89,38.91,4600.0
2014-08-14 13:30:00,38.9,38.93,38.89,38.9,4500.0,38.9,38.93,38.89,38.9,4500.0
2014-08-14 14:00:00,38.91,38.92,38.83,38.88,7300.0,38.91,38.92,38.83,38.88,7300.0
2014-08-14 14:30:00,38.9,38.92,38.87,38.88,7700.0,38.9,38.92,38.87,38.88,7700.0
2014-08-14 15:00:00,38.88,38.92,38.88,38.89,7400.0,38.88,38.92,38.88,38.89,7400.0
2014-08-14 15:30:00,38.9,38.9,38.8,38.85,71200.0,38.9,38.9,38.8,38.85,71200.0
2014-08-15 09:30:00,39.12,39.18,38.92,39.12,58100.0,39.12,39.18,38.92,39.12,58100.0
2014-08-15 10:00:00,39.08,39.17,39.05,39.08,15700.0,39.08,39.17,39.05,39.08,15700.0
2014-08-15 10:30:00,39.09,39.15,38.77,38.87,13400.0,39.09,39.15,38.77,38.87,13400.0
2014-08-15 11:00:00,38.85,38.88,38.72,38.72,12900.0,38.85,38.88,38.72,38.72,12900.0
2014-08-15 11:30:00,38.71,38.72,38.5,38.56,13300.0,38.71,38.72,38.5,38.56,13300.0
2014-08-15 12:00:00,38.54,38.61,38.49,38.61,18300.0,38.54,38.61,38.49,38.61,18300.0
2014-08-15 12:30:00,38.61,38.65,38.59,38.63,9800.0,38.61,38.65,38.59,38.63,9800.0
2014-08-15 13:00:00,38.61,38.68,38.58,38.64,4400.0,38.61,38.68,38.58,38.64,4400.0
2014-08-15 13:30:00,38.62,38.65,38.6,38.65,7400.0,38.62,38.65,38.6,38.65,7400.0
2014-08-15 14:00:00,38.65,38.72,38.61,38.72,6300.0,38.65,38.72,38.61,38.72,6300.0
2014-08-15 14:30:00,38.74,38.79,38.72,38.75,9400.0,38.74,38.79,38.72,38.75,9400.0
2014-08-15 15:00:00,38.74,38.76,38.73,38.75,14900.0,38.74,38.76,38.73,38.75,14900.0
2014-08-15 15:30:00,38.75,38.81,38.74,38.77,49000.0,38.75,38.81,38.74,38.77,49000.0
2014-08-18 09:30:00,38.96,39.15,38.91,39.15,9900.0,38.96,39.15,38.91,39.15,9900.0
2014-08-18 10:00:00,39.16,39.17,39.08,39.16,7100.0,39.16,39.17,39.08,39.16,7100.0
2014-08-18 10:30:00,39.16,39.3,39.15,39.26,14900.0,39.16,39.3,39.15,39.26,14900.0
2014-08-18 11:00:00,39.26,39.26,39.21,39.25,17700.0,39.26,39.26,39.21,39.25,17700.0
2014-08-18 11:30:00,39.26,39.27,38.96,39.1,23400.0,39.26,39.27,38.96,39.1,23400.0
2014-08-18 12:00:00,39.1,39.14,39.07,39.11,15300.0,39.1,39.14,39.07,39.11,15300.0
2014-08-18 12:30:00,39.09,39.1,39.03,39.05,12500.0,39.09,39.1,39.03,39.05,12500.0
2014-08-18 13:00:00,39.04,39.05,38.96,39.0,13300.0,39.04,39.05,38.96,39.0,13300.0
2014-08-18 13:30:00,39.01,39.07,39.0,39.03,14200.0,39.01,39.07,39.0,39.03,14200.0
2014-08-18 14:00:00,39.06,39.06,39.01,39.03,8900.0,39.06,39.06,39.01,39.03,8900.0
2014-08-18 14:30:00,39.03,39.04,38.95,38.98,32500.0,39.03,39.04,38.95,38.98,32500.0
2014-08-18 15:00:00,38.99,39.02,38.98,39.0,17300.0,38.99,39.02,38.98,39.0,17300.0
2014-08-18 15:30:00,39.0,39.02,38.97,39.02,108500.0,39.0,39.02,38.97,39.02,108500.0
2014-08-19 09:30:00,39.2,39.26,39.1,39.17,21800.0,39.2,39.26,39.1,39.17,21800.0
2014-08-19 10:00:00,39.19,39.24,39.17,39.2,24000.0,39.19,39.24,39.17,39.2,24000.0
2014-08-19 10:30:00,39.21,39.23,39.15,39.2,10500.0,39.21,39.23,39.15,39.2,10500.0
2014-08-19 11:00:00,39.19,39.2,39.14,39.16,18400.0,39.19,39.2,39.14,39.16,18400.0
2014-08-19 11:30:00,39.19,39.2,39.11,39.14,21800.0,39.19,39.2,39.11,39.14,21800.0
2014-08-19 12:00:00,39.14,39.17,39.12,39.16,14400.0,39.14,39.17,39.12,39.16,14400.0
2014-08-19 12:30:00,39.16,39.16,39.12,39.12,11300.0,39.16,39.16,39.12,39.12,11300.0
2014-08-19 13:00:00,39.15,39.16,39.1,39.12,9700.0,39.15,39.16,39.1,39.12,9700.0
2014-08-19 13:30:00,39.12,39.13,39.07,39.08,81100.0,39.12,39.13,39.07,39.08,81100.0
2014-08-19 14:00:00,39.1,39.19,39.09,39.16,37300.0,39.1,39.19,39.09,39.16,37300.0
2014-08-19 14:30:00,39.16,39.19,39.15,39.18,23100.0,39.16,39.19,39.15,39.18,23100.0
2014-08-19 15:00:00,39.18,39.23,39.17,39.2,51200.0,39.18,39.23,39.17,39.2,51200.0
2014-08-19 15:30:00,39.19,39.21,39.08,39.11,167100.0,39.19,39.21,39.08,39.11,167100.0
2014-08-20 09:30:00,38.95,39.23,38.95,38.96,28300.0,38.95,39.23,38.95,38.96,28300.0
2014-08-20 10:00:00,38.98,39.09,38.95,39.07,33200.0,38.98,39.09,38.95,39.07,33200.0
2014-08-20 10:30:00,39.07,39.14,39.05,39.1,24300.0,39.07,39.14,39.05,39.1,24300.0
2014-08-20 11:00:00,39.1,39.1,39.05,39.06,21200.0,39.1,39.1,39.05,39.06,21200.0
2014-08-20 11:30:00,39.07,39.11,39.07,39.09,26200.0,39.07,39.11,39.07,39.09,26200.0
2014-08-20 12:00:00,39.1,39.1,39.0,39.04,21800.0,39.1,39.1,39.0,39.04,21800.0
2014-08-20 12:30:00,39.05,39.06,39.0,39.0,38500.0,39.05,39.06,39.0,39.0,38500.0
2014-08-20 13:00:00,38.99,39.07,38.99,39.07,26900.0,38.99,39.07,38.99,39.07,26900.0
2014-08-20 13:30:00,39.06,39.19,39.06,39.16,21800.0,39.06,39.19,39.06,39.16,21800.0
2014-08-20 14:00:00,39.14,39.21,39.06,39.2,24800.0,39.14,39.21,39.06,39.2,24800.0
2014-08-20 14:30:00,39.21,39.27,39.21,39.25,22900.0,39.21,39.27,39.21,39.25,22900.0
2014-08-20 15:00:00,39.24,39.28,39.18,39.2,38600.0,39.24,39.28,39.18,39.2,38600.0
2014-08-20 15:30:00,39.18,39.37,39.18,39.3,122100.0,39.18,39.37,39.18,39.3,122100.0
2014-08-21 09:30:00,39.5,41.35,39.49,41.31,246300.0,39.5,41.35,39.49,41.31,246300.0
2014-08-21 10:00:00,41.35,41.48,41.03,41.3,190900.0,41.35,41.48,41.03,41.3,190900.0
2014-08-21 10:30:00,41.34,41.75,41.3,41.58,155600.0,41.34,41.75,41.3,41.58,155600.0
2014-08-21 11:00:00,41.57,41.73,41.49,41.66,137500.0,41.57,41.73,41.49,41.66,137500.0
2014-08-21 11:30:00,41.66,41.79,41.31,41.51,119000.0,41.66,41.79,41.31,41.51,119000.0
2014-08-21 12:00:00,41.48,41.66,41.43,41.58,62500.0,41.48,41.66,41.43,41.58,62500.0
2014-08-21 12:30:00,41.59,41.6,41.48,41.55,56100.0,41.59,41.6,41.48,41.55,56100.0
2014-08-21 13:00:00,41.55,41.65,41.32,41.58,69900.0,41.55,41.65,41.32,41.58,69900.0
2014-08-21 13:30:00,41.58,41.69,41.51,41.59,76900.0,41.58,41.69,41.51,41.59,76900.0
2014-08-21 14:00:00,41.59,41.62,41.47,41.59,46200.0,41.59,41.62,41.47,41.59,46200.0
2014-08-21 14:30:00,41.59,41.68,41.54,41.65,70500.0,41.59,41.68,41.54,41.65,70500.0
2014-08-21 15:00:00,41.66,41.67,41.5,41.57,83700.0,41.66,41.67,41.5,41.57,83700.0
2014-08-21 15:30:00,41.58,41.82,41.51,41.76,265400.0,41.58,41.82,41.51,41.76,265400.0
2014-08-22 09:30:00,42.55,42.55,41.36,41.58,92300.0,42.55,42.55,41.36,41.58,92300.0
2014-08-22 10:00:00,41.6,41.75,41.48,41.55,84400.0,41.6,41.75,41.48,41.55,84400.0
2014-08-22 10:30:00,41.55,41.55,41.29,41.31,60800.0,41.55,41.55,41.29,41.31,60800.0
2014-08-22 11:00:00,41.32,41.33,41.2,41.31,56400.0,41.32,41.33,41.2,41.31,56400.0
2014-08-22 11:30:00,41.31,41.32,41.2,41.22,42000.0,41.31,41.32,41.2,41.22,42000.0
2014-08-22 12:00:00,41.23,41.32,41.22,41.26,61400.0,41.23,41.32,41.22,41.26,61400.0
2014-08-22 12:30:00,41.27,41.27,41.08,41.1,40600.0,41.27,41.27,41.08,41.1,40600.0
2014-08-22 13:00:00,41.09,41.1,40.95,40.98,37900.0,41.09,41.1,40.95,40.98,37900.0
2014-08-22 13:30:00,40.97,41.01,40.94,40.96,29400.0,40.97,41.01,40.94,40.96,29400.0
2014-08-22 14:00:00,40.97,40.97,40.89,40.93,37800.0,40.97,40.97,40.89,40.93,37800.0
2014-08-22 14:30:00,40.92,41.02,40.87,40.98,57100.0,40.92,41.02,40.87,40.98,57100.0
2014-08-22 15:00:00,40.98,41.0,40.91,40.95,53500.0,40.98,41.0,40.91,40.95,53500.0
2014-08-22 15:30:00,40.94,40.95,40.69,40.7,171100.0,40.94,40.95,40.69,40.7,171100.0
2014-08-25 09:30:00,40.96,40.96,40.71,40.9,38000.0,40.96,40.96,40.71,40.9,38000.0
2014-08-25 10:00:00,40.87,40.94,40.82,40.91,25800.0,40.87,40.94,40.82,40.91,25800.0
2014-08-25 10:30:00,40.93,41.0,40.91,40.98,21100.0,40.93,41.0,40.91,40.98,21100.0
2014-08-25 11:00:00,40.98,40.98,40.87,40.95,22900.0,40.98,40.98,40.87,40.95,22900.0
2014-08-25 11:30:00,40.93,40.99,40.93,40.96,19000.0,40.93,40.99,40.93,40.96,19000.0
2014-08-25 12:00:00,40.95,40.95,40.71,40.71,54000.0,40.95,40.95,40.71,40.71,54000.0
2014-08-25 12:30:00,40.72,40.79,40.67,40.72,29000.0,40.72,40.79,40.67,40.72,29000.0
2014-08-25 13:00:00,40.71,40.72,40.63,40.63,33700.0,40.71,40.72,40.63,40.63,33700.0
2014-08-25 13:30:00,40.64,40.72,40.64,40.7,32600.0,40.64,40.72,40.64,40.7,32600.0
2014-08-25 14:00:00,40.7,40.72,40.64,40.64,31200.0,40.7,40.72,40.64,40.64,31200.0
2014-08-25 14:30:00,40.64,40.66,40.61,40.63,29400.0,40.64,40.66,40.61,40.63,29400.0
2014-08-25 15:00:00,40.63,40.72,40.61,40.72,63500.0,40.63,40.72,40.61,40.72,63500.0
2014-08-25 15:30:00,40.72,40.72,40.56,40.65,163300.0,40.72,40.72,40.56,40.65,163300.0
2014-08-26 09:30:00,40.76,40.99,40.6,40.76,30100.0,40.76,40.99,40.6,40.76,30100.0
2014-08-26 10:00:00,40.77,40.88,40.74,40.88,43300.0,40.77,40.88,40.74,40.88,43300.0
2014-08-26 10:30:00,40.88,40.98,40.88,40.97,14600.0,40.88,40.98,40.88,40.97,14600.0
2014-08-26 11:00:00,40.98,41.0,40.89,40.95,24200.0,40.98,41.0,40.89,40.95,24200.0
2014-08-26 11:30:00,40.95,40.95,40.88,40.94,12000.0,40.95,40.95,40.88,40.94,12000.0
2014-08-26 12:00:00,40.94,40.97,40.89,40.92,10900.0,40.94,40.97,40.89,40.92,10900.0
2014-08-26 12:30:00,40.91,40.94,40.89,40.91,18500.0,40.91,40.94,40.89,40.91,18500.0
2014-08-26 13:00:00,40.9,40.94,40.89,40.92,10500.0,40.9,40.94,40.89,40.92,10500.0
2014-08-26 13:30:00,40.93,40.94,40.86,40.91,27300.0,40.93,40.94,40.86,40.91,27300.0
2014-08-26 14:00:00,40.93,40.99,40.92,40.98,30600.0,40.93,40.99,40.92,40.98,30600.0
2014-08-26 14:30:00,40.98,41.0,40.92,40.98,37800.0,40.98,41.0,40.92,40.98,37800.0
2014-08-26 15:00:00,40.98,40.99,40.96,40.97,34700.0,40.98,40.99,40.96,40.97,34700.0
2014-08-26 15:30:00,40.97,40.98,40.88,40.9,122000.0,40.97,40.98,40.88,40.9,122000.0
2014-08-27 09:30:00,41.0,41.29,40.86,41.0,131500.0,41.0,41.29,40.86,41.0,131500.0
2014-08-27 10:00:00,41.01,41.07,40.93,40.98,59900.0,41.01,41.07,40.93,40.98,59900.0
2014-08-27 10:30:00,40.97,41.04,40.81,40.81,39100.0,40.97,41.04,40.81,40.81,39100.0
2014-08-27 11:00:00,40.82,40.89,40.77,40.78,23800.0,40.82,40.89,40.77,40.78,23800.0
2014-08-27 11:30:00,40.77,40.82,40.75,40.79,19800.0,40.77,40.82,40.75,40.79,19800.0
2014-08-27 12:00:00,40.8,40.81,40.75,40.78,10500.0,40.8,40.81,40.75,40.78,10500.0
2014-08-27 12:30:00,40.79,40.8,40.77,40.79,7500.0,40.79,40.8,40.77,40.79,7500.0
2014-08-27 13:00:00,40.8,40.91,40.8,40.88,25500.0,40.8,40.91,40.8,40.88,25500.0
2014-08-27 13:30:00,40.87,40.94,40.86,40.93,22900.0,40.87,40.94,40.86,40.93,22900.0
2014-08-27 14:00:00,40.93,40.95,40.91,40.91,16800.0,40.93,40.95,40.91,40.91,16800.0
2014-08-27 14:30:00,40.9,40.92,40.85,40.85,37600.0,40.9,40.92,40.85,40.85,37600.0
2014-08-27 15:00:00,40.84,40.93,40.84,40.9,16300.0,40.84,40.93,40.84,40.9,16300.0
2014-08-27 15:30:00,40.89,40.93,40.88,40.89,45500.0,40.89,40.93,40.88,40.89,45500.0
2014-08-28 09:30:00,40.69,40.86,40.63,40.82,29500.0,40.69,40.86,40.63,40.82,29500.0
2014-08-28 10:00:00,40.8,40.82,40.7,40.72,16200.0,40.8,40.82,40.7,40.72,16200.0
2014-08-28 10:30:00,40.71,40.76,40.67,40.71,15000.0,40.71,40.76,40.67,40.71,15000.0
2014-08-28 11:00:00,40.71,40.81,40.71,40.81,12500.0,40.71,40.81,40.71,40.81,12500.0
2014-08-28 11:30:00,40.81,40.87,40.8,40.85,7800.0,40.81,40.87,40.8,40.85,7800.0
2014-08-28 12:00:00,40.86,40.91,40.85,40.88,6700.0,40.86,40.91,40.85,40.88,6700.0
2014-08-28 12:30:00,40.88,40.9,40.82,40.83,16100.0,40.88,40.9,40.82,40.83,16100.0
2014-08-28 13:00:00,40.84,40.87,40.81,40.86,13300.0,40.84,40.87,40.81,40.86,13300.0
2014-08-28 13:30:00,40.86,40.89,40.85,40.85,13700.0,40.86,40.89,40.85,40.85,13700.0
2014-08-28 14:00:00,40.86,40.89,40.85,40.88,12400.0,40.86,40.89,40.85,40.88,12400.0
2014-08-28 14:30:00,40.9,40.91,40.87,40.89,8100.0,40.9,40.91,40.87,40.89,8100.0
2014-08-28 15:00:00,40.88,40.91,40.84,40.88,14200.0,40.88,40.91,40.84,40.88,14200.0
2014-08-28 15:30:00,40.87,40.88,40.74,40.75,108700.0,40.87,40.88,40.74,40.75,108700.0
2014-08-29 09:30:00,40.89,40.94,40.56,40.81,14100.0,40.89,40.94,40.56,40.81,14100.0
2014-08-29 10:00:00,40.81,40.82,40.65,40.7,16800.0,40.81,40.82,40.65,40.7,16800.0
2014-08-29 10:30:00,40.68,40.88,40.68,40.87,15400.0,40.68,40.88,40.68,40.87,15400.0
2014-08-29 11:00:00,40.9,40.98,40.89,40.96,24900.0,40.9,40.98,40.89,40.96,24900.0
2014-08-29 11:30:00,40.96,41.0,40.96,40.97,14800.0,40.96,41.0,40.96,40.97,14800.0
2014-08-29 12:00:00,40.97,40.97,40.84,40.86,8300.0,40.97,40.97,40.84,40.86,8300.0
2014-08-29 12:30:00,40.87,40.87,40.83,40.86,5500.0,40.87,40.87,40.83,40.86,5500.0
2014-08-29 13:00:00,40.86,40.87,40.77,40.8,8900.0,40.86,40.87,40.77,40.8,8900.0
2014-08-29 13:30:00,40.8,40.8,40.76,40.8,7200.0,40.8,40.8,40.76,40.8,7200.0
2014-08-29 14:00:00,40.81,40.88,40.79,40.88,9300.0,40.81,40.88,40.79,40.88,9300.0
2014-08-29 14:30:00,40.88,40.89,40.85,40.88,18500.0,40.88,40.89,40.85,40.88,18500.0
2014-08-29 15:00:00,40.87,40.88,40.86,40.87,12900.0,40.87,40.88,40.86,40.87,12900.0
2014-08-29 15:30:00,40.86,40.93,40.83,40.9,134100.0,40.86,40.93,40.83,40.9,134100.0
2014-09-02 09:30:00,40.57,40.97,40.55,40.94,143200.0,40.57,40.97,40.55,40.94,143200.0
2014-09-02 10:00:00,40.98,41.0,40.87,40.94,86800.0,40.98,41.0,40.87,40.94,86800.0
2014-09-02 10:30:00,40.94,40.99,40.82,40.99,52200.0,40.94,40.99,40.82,40.99,52200.0
2014-09-02 11:00:00,40.99,41.0,40.7,40.72,72900.0,40.99,41.0,40.7,40.72,72900.0
2014-09-02 11:30:00,40.72,40.78,40.71,40.75,43700.0,40.72,40.78,40.71,40.75,43700.0
2014-09-02 12:00:00,40.74,40.87,40.74,40.85,33000.0,40.74,40.87,40.74,40.85,33000.0
2014-09-02 12:30:00,40.85,40.85,40.64,40.66,39400.0,40.85,40.85,40.64,40.66,39400.0
2014-09-02 13:00:00,40.67,40.83,40.66,40.68,44600.0,40.67,40.83,40.66,40.68,44600.0
2014-09-02 13:30:00,40.69,40.75,40.69,40.72,34100.0,40.69,40.75,40.69,40.72,34100.0
2014-09-02 14:00:00,40.72,40.81,40.7,40.76,38700.0,40.72,40.81,40.7,40.76,38700.0
2014-09-02 14:30:00,40.76,40.8,40.74,40.78,44600.0,40.76,40.8,40.74,40.78,44600.0
2014-09-02 15:00:00,40.78,40.8,40.73,40.78,45100.0,40.78,40.8,40.73,40.78,45100.0
2014-09-02 15:30:00,40.77,40.8,40.72,40.79,162600.0,40.77,40.8,40.72,40.79,162600.0
2014-09-03 09:30:00,40.82,41.01,40.76,40.96,50300.0,40.82,41.01,40.76,40.96,50300.0
2014-09-03 10:00:00,40.96,41.02,40.89,40.89,40700.0,40.96,41.02,40.89,40.89,40700.0
2014-09-03 10:30:00,40.91,41.1,40.9,41.09,37500.0,40.91,41.1,40.9,41.09,37500.0
2014-09-03 11:00:00,41.09,41.09,40.99,41.0,27100.0,41.09,41.09,40.99,41.0,27100.0
2014-09-03 11:30:00,41.0,41.05,40.98,40.98,28800.0,41.0,41.05,40.98,40.98,28800.0
2014-09-03 12:00:00,40.97,41.1,40.94,41.09,26400.0,40.97,41.1,40.94,41.09,26400.0
2014-09-03 12:30:00,41.09,41.16,41.08,41.16,23600.0,41.09,41.16,41.08,41.16,23600.0
2014-09-03 13:00:00,41.15,41.22,41.14,41.22,31600.0,41.15,41.22,41.14,41.22,31600.0
2014-09-03 13:30:00,41.22,41.29,41.2,41.26,68800.0,41.22,41.29,41.2,41.26,68800.0
2014-09-03 14:00:00,41.25,41.28,41.22,41.27,41200.0,41.25,41.28,41.22,41.27,41200.0
2014-09-03 14:30:00,41.27,41.29,41.24,41.26,47600.0,41.27,41.29,41.24,41.26,47600.0
2014-09-03 15:00:00,41.26,41.31,41.25,41.3,49800.0,41.26,41.31,41.25,41.3,49800.0
2014-09-03 15:30:00,41.3,41.37,41.28,41.37,134100.0,41.3,41.37,41.28,41.37,134100.0
2014-09-04 09:30:00,41.36,41.64,41.32,41.55,58600.0,41.36,41.64,41.32,41.55,58600.0
2014-09-04 10:00:00,41.51,41.63,41.48,41.49,41300.0,41.51,41.63,41.48,41.49,41300.0
2014-09-04 10:30:00,41.5,41.5,41.4,41.42,16700.0,41.5,41.5,41.4,41.42,16700.0
2014-09-04 11:00:00,41.41,41.48,41.31,41.34,17500.0,41.41,41.48,41.31,41.34,17500.0
2014-09-04 11:30:00,41.31,41.44,41.31,41.42,17700.0,41.31,41.44,41.31,41.42,17700.0
2014-09-04 12:00:00,41.43,41.5,41.39,41.49,53100.0,41.43,41.5,41.39,41.49,53100.0
2014-09-04 12:30:00,41.5,41.51,41.46,41.49,48000.0,41.5,41.51,41.46,41.49,48000.0
2014-09-04 13:00:00,41.48,41.52,41.47,41.5,37100.0,41.48,41.52,41.47,41.5,37100.0
2014-09-04 13:30:00,41.5,41.54,41.45,41.5,47800.0,41.5,41.54,41.45,41.5,47800.0
2014-09-04 14:00:00,41.5,41.53,41.45,41.48,47400.0,41.5,41.53,41.45,41.48,47400.0
2014-09-04 14:30:00,41.47,41.5,41.45,41.45,69000.0,41.47,41.5,41.45,41.45,69000.0
2014-09-04 15:00:00,41.46,41.5,41.31,41.34,76800.0,41.46,41.5,41.31,41.34,76800.0
2014-09-04 15:30:00,41.34,41.36,41.26,41.34,70700.0,41.34,41.36,41.26,41.34,70700.0
2014-09-05 09:30:00,41.31,41.6,41.29,41.57,25200.0,41.31,41.6,41.29,41.57,25200.0
2014-09-05 10:00:00,41.57,41.58,41.4,41.5,19000.0,41.57,41.58,41.4,41.5,19000.0
2014-09-05 10:30:00,41.49,41.54,41.4,41.44,18300.0,41.49,41.54,41.4,41.44,18300.0
2014-09-05 11:00:00,41.44,41.59,41.44,41.53,15700.0,41.44,41.59,41.44,41.53,15700.0
2014-09-05 11:30:00,41.55,41.6,41.51,41.55,14300.0,41.55,41.6,41.51,41.55,14300.0
2014-09-05 12:00:00,41.54,41.57,41.48,41.53,8600.0,41.54,41.57,41.48,41.53,8600.0
2014-09-05 12:30:00,41.55,41.6,41.5,41.51,8900.0,41.55,41.6,41.5,41.51,8900.0
2014-09-05 13:00:00,41.51,41.54,41.51,41.53,7200.0,41.51,41.54,41.51,41.53,7200.0
2014-09-05 13:30:00,41.52,41.53,41.45,41.45,12900.0,41.52,41.53,41.45,41.45,12900.0
2014-09-05 14:00:00,41.45,41.48,41.42,41.43,14900.0,41.45,41.48,41.42,41.43,14900.0
2014-09-05 14:30:00,41.44,41.49,41.39,41.47,13800.0,41.44,41.49,41.39,41.47,13800.0
2014-09-05 15:00:00,41.47,41.5,41.42,41.42,15700.0,41.47,41.5,41.42,41.42,15700.0
2014-09-05 15:30:00,41.43,41.45,41.38,41.44,70400.0,41.43,41.45,41.38,41.44,70400.0
2014-09-08 09:30:00,41.38,41.63,41.38,41.52,14300.0,41.38,41.63,41.38,41.52,14300.0
2014-09-08 10:00:00,41.57,41.6,41.37,41.38,8000.0,41.57,41.6,41.37,41.38,8000.0
2014-09-08 10:30:00,41.37,41.39,41.27,41.33,8000.0,41.37,41.39,41.27,41.33,8000.0
2014-09-08 11:00:00,41.32,41.33,41.26,41.31,7900.0,41.32,41.33,41.26,41.31,7900.0
2014-09-08 11:30:00,41.28,41.29,41.11,41.16,22100.0,41.28,41.29,41.11,41.16,22100.0
2014-09-08 12:00:00,41.16,41.19,41.1,41.19,8000.0,41.16,41.19,41.1,41.19,8000.0
2014-09-08 12:30:00,41.17,41.2,41.16,41.17,6500.0,41.17,41.2,41.16,41.17,6500.0
2014-09-08 13:00:00,41.17,41.18,41.06,41.06,15800.0,41.17,41.18,41.06,41.06,15800.0
2014-09-08 13:30:00,41.07,41.09,40.99,41.05,12200.0,41.07,41.09,40.99,41.05,12200.0
2014-09-08 14:00:00,41.04,41.1,41.01,41.05,20900.0,41.04,41.1,41.01,41.05,20900.0
2014-09-08 14:30:00,41.07,41.13,41.04,41.09,23400.0,41.07,41.13,41.04,41.09,23400.0
2014-09-08 15:00:00,41.1,41.15,41.1,41.13,18800.0,41.1,41.15,41.1,41.13,18800.0
2014-09-08 15:30:00,41.14,41.29,41.13,41.28,72500.0,41.14,41.29,41.13,41.28,72500.0
2014-09-09 09:30:00,41.19,41.27,40.95,41.07,13300.0,41.19,41.27,40.95,41.07,13300.0
2014-09-09 10:00:00,41.03,41.15,40.93,41.09,14600.0,41.03,41.15,40.93,41.09,14600.0
2014-09-09 10:30:00,41.12,41.17,41.06,41.06,16100.0,41.12,41.17,41.06,41.06,16100.0
2014-09-09 11:00:00,41.05,41.22,41.04,41.19,15700.0,41.05,41.22,41.04,41.19,15700.0
2014-09-09 11:30:00,41.17,41.24,41.16,41.19,6300.0,41.17,41.24,41.16,41.19,6300.0
2014-09-09 12:00:00,41.17,41.2,41.15,41.2,6800.0,41.17,41.2,41.15,41.2,6800.0
2014-09-09 12:30:00,41.19,41.19,41.07,41.09,10000.0,41.19,41.19,41.07,41.09,10000.0
2014-09-09 13:00:00,41.09,41.15,41.0,41.09,18500.0,41.09,41.15,41.0,41.09,18500.0
2014-09-09 13:30:00,41.12,41.29,41.1,41.25,16100.0,41.12,41.29,41.1,41.25,16100.0
2014-09-09 14:00:00,41.28,41.28,41.06,41.06,14600.0,41.28,41.28,41.06,41.06,14600.0
2014-09-09 14:30:00,41.06,41.2,41.06,41.15,17300.0,41.06,41.2,41.06,41.15,17300.0
2014-09-09 15:00:00,41.17,41.18,41.07,41.08,26600.0,41.17,41.18,41.07,41.08,26600.0
2014-09-09 15:30:00,41.09,41.14,41.0,41.02,48900.0,41.09,41.14,41.0,41.02,48900.0
2014-09-10 09:30:00,41.13,41.28,40.99,41.07,19100.0,41.13,41.28,40.99,41.07,19100.0
2014-09-10 10:00:00,41.1,41.29,41.0,41.16,25400.0,41.1,41.29,41.0,41.16,25400.0
2014-09-10 10:30:00,41.19,41.22,41.09,41.18,16600.0,41.19,41.22,41.09,41.18,16600.0
2014-09-10 11:00:00,41.19,41.25,41.14,41.22,12600.0,41.19,41.25,41.14,41.22,12600.0
2014-09-10 11:30:00,41.25,41.43,41.25,41.41,33100.0,41.25,41.43,41.25,41.41,33100.0
2014-09-10 12:00:00,41.4,41.49,41.34,41.48,26600.0,41.4,41.49,41.34,41.48,26600.0
2014-09-10 12:30:00,41.48,41.59,41.45,41.55,41200.0,41.48,41.59,41.45,41.55,41200.0
2014-09-10 13:00:00,41.56,41.62,41.53,41.59,24800.0,41.56,41.62,41.53,41.59,24800.0
2014-09-10 13:30:00,41.59,41.59,41.45,41.46,14100.0,41.59,41.59,41.45,41.46,14100.0
2014-09-10 14:00:00,41.47,41.48,41.37,41.38,24200.0,41.47,41.48,41.37,41.38,24200.0
2014-09-10 14:30:00,41.39,41.4,41.35,41.38,17300.0,41.39,41.4,41.35,41.38,17300.0
2014-09-10 15:00:00,41.38,41.47,41.38,41.43,24300.0,41.38,41.47,41.38,41.43,24300.0
2014-09-10 15:30:00,41.42,41.53,41.38,41.51,131500.0,41.42,41.53,41.38,41.51,131500.0
2014-09-11 09:30:00,41.27,41.43,41.26,41.37,12000.0,41.27,41.43,41.26,41.37,12000.0
2014-09-11 10:00:00,41.43,41.44,41.29,41.36,7600.0,41.43,41.44,41.29,41.36,7600.0
2014-09-11 10:30:00,41.36,41.36,41.22,41.33,12600.0,41.36,41.36,41.22,41.33,12600.0
2014-09-11 11:00:00,41.35,41.46,41.35,41.42,14000.0,41.35,41.46,41.35,41.42,14000.0
2014-09-11 11:30:00,41.43,41.48,41.41,41.47,8800.0,41.43,41.48,41.41,41.47,8800.0
2014-09-11 12:00:00,41.46,41.54,41.43,41.54,15900.0,41.46,41.54,41.43,41.54,15900.0
2014-09-11 12:30:00,41.54,41.58,41.46,41.5,15000.0,41.54,41.58,41.46,41.5,15000.0
2014-09-11 13:00:00,41.52,41.53,41.34,41.35,15800.0,41.52,41.53,41.34,41.35,15800.0
2014-09-11 13:30:00,41.38,41.45,41.34,41.39,61300.0,41.38,41.45,41.34,41.39,61300.0
2014-09-11 14:00:00,41.43,41.49,41.38,41.49,13400.0,41.43,41.49,41.38,41.49,13400.0
2014-09-11 14:30:00,41.49,41.54,41.45,41.46,12300.0,41.49,41.54,41.45,41.46,12300.0
2014-09-11 15:00:00,41.47,41.5,41.41,41.46,19100.0,41.47,41.5,41.41,41.46,19100.0
2014-09-11 15:30:00,41.47,41.51,41.44,41.47,48100.0,41.47,41.51,41.44,41.47,48100.0
2014-09-12 09:30:00,41.43,41.45,41.17,41.33,19900.0,41.43,41.45,41.17,41.33,19900.0
2014-09-12 10:00:00,41.33,41.36,41.2,41.29,18000.0,41.33,41.36,41.2,41.29,18000.0
2014-09-12 10:30:00,41.29,41.36,41.27,41.36,8700.0,41.29,41.36,41.27,41.36,8700.0
2014-09-12 11:00:00,41.36,41.37,41.23,41.29,11200.0,41.36,41.37,41.23,41.29,11200.0
2014-09-12 11:30:00,41.26,41.27,41.14,41.21,12700.0,41.26,41.27,41.14,41.21,12700.0
2014-09-12 12:00:00,41.23,41.23,41.14,41.21,10500.0,41.23,41.23,41.14,41.21,10500.0
2014-09-12 12:30:00,41.21,41.22,41.13,41.21,21400.0,41.21,41.22,41.13,41.21,21400.0
2014-09-12 13:00:00,41.2,41.24,41.06,41.13,11600.0,41.2,41.24,41.06,41.13,11600.0
2014-09-12 13:30:00,41.1,41.2,41.07,41.2,11400.0,41.1,41.2,41.07,41.2,11400.0
2014-09-12 14:00:00,41.19,41.29,41.16,41.16,11500.0,41.19,41.29,41.16,41.16,11500.0
2014-09-12 14:30:00,41.15,41.17,41.1,41.13,16100.0,41.15,41.17,41.1,41.13,16100.0
2014-09-12 15:00:00,41.14,41.26,41.13,41.23,19700.0,41.14,41.26,41.13,41.23,19700.0
2014-09-12 15:30:00,41.25,41.27,41.14,41.15,50500.0,41.25,41.27,41.14,41.15,50500.0
2014-09-15 09:30:00,41.01,41.13,40.76,40.92,23000.0,41.01,41.13,40.76,40.92,23000.0
2014-09-15 10:00:00,40.89,40.89,40.73,40.84,16700.0,40.89,40.89,40.73,40.84,16700.0
2014-09-15 10:30:00,40.84,40.85,40.73,40.82,11900.0,40.84,40.85,40.73,40.82,11900.0
2014-09-15 11:00:00,40.82,40.85,40.74,40.78,14100.0,40.82,40.85,40.74,40.78,14100.0
2014-09-15 11:30:00,40.78,40.85,40.76,40.8,15900.0,40.78,40.85,40.76,40.8,15900.0
2014-09-15 12:00:00,40.81,40.88,40.81,40.82,15500.0,40.81,40.88,40.81,40.82,15500.0
2014-09-15 12:30:00,40.82,40.86,40.78,40.83,13900.0,40.82,40.86,40.78,40.83,13900.0
2014-09-15 13:00:00,40.87,40.9,40.82,40.82,16000.0,40.87,40.9,40.82,40.82,16000.0
2014-09-15 13:30:00,40.8,40.82,40.72,40.72,17300.0,40.8,40.82,40.72,40.72,17300.0
2014-09-15 14:00:00,40.74,40.87,40.73,40.87,13500.0,40.74,40.87,40.73,40.87,13500.0
2014-09-15 14:30:00,40.89,40.98,40.85,40.85,21100.0,40.89,40.98,40.85,40.85,21100.0
2014-09-15 15:00:00,40.85,40.88,40.82,40.84,19600.0,40.85,40.88,40.82,40.84,19600.0
2014-09-15 15:30:00,40.83,40.86,40.74,40.81,93900.0,40.83,40.86,40.74,40.81,93900.0
2014-09-16 09:30:00,40.68,41.01,40.47,41.0,28000.0,40.68,41.01,40.47,41.0,28000.0
2014-09-16 10:00:00,41.0,41.13,40.94,40.95,33000.0,41.0,41.13,40.94,40.95,33000.0
2014-09-16 10:30:00,40.95,40.98,40.76,40.76,33100.0,40.95,40.98,40.76,40.76,33100.0
2014-09-16 11:00:00,40.74,40.79,40.64,40.78,31400.0,40.74,40.79,40.64,40.78,31400.0
2014-09-16 11:30:00,40.78,40.87,40.78,40.79,17000.0,40.78,40.87,40.78,40.79,17000.0
2014-09-16 12:00:00,40.8,40.91,40.76,40.89,26500.0,40.8,40.91,40.76,40.89,26500.0
2014-09-16 12:30:00,40.9,40.9,40.79,40.82,26500.0,40.9,40.9,40.79,40.82,26500.0
2014-09-16 13:00:00,40.83,40.85,40.81,40.84,36700.0,40.83,40.85,40.81,40.84,36700.0
2014-09-16 13:30:00,40.84,40.96,40.84,40.9,24500.0,40.84,40.96,40.84,40.9,24500.0
2014-09-16 14:00:00,40.9,40.95,40.88,40.92,16800.0,40.9,40.95,40.88,40.92,16800.0
2014-09-16 14:30:00,40.93,40.94,40.83,40.83,24400.0,40.93,40.94,40.83,40.83,24400.0
2014-09-16 15:00:00,40.83,40.87,40.81,40.83,57400.0,40.83,40.87,40.81,40.83,57400.0
2014-09-16 15:30:00,40.83,40.87,40.78,40.85,104100.0,40.83,40.87,40.78,40.85,104100.0
2014-09-17 09:30:00,41.04,41.07,40.77,40.83,34600.0,41.04,41.07,40.77,40.83,34600.0
2014-09-17 10:00:00,40.82,40.84,40.76,40.78,12000.0,40.82,40.84,40.76,40.78,12000.0
2014-09-17 10:30:00,40.79,40.79,40.68,40.7,12400.0,40.79,40.79,40.68,40.7,12400.0
2014-09-17 11:00:00,40.71,40.72,40.59,40.68,17800.0,40.71,40.72,40.59,40.68,17800.0
2014-09-17 11:30:00,40.67,40.73,40.63,40.71,12700.0,40.67,40.73,40.63,40.71,12700.0
2014-09-17 12:00:00,40.71,40.88,40.7,40.86,19200.0,40.71,40.88,40.7,40.86,19200.0
2014-09-17 12:30:00,40.87,40.98,40.85,40.88,12700.0,40.87,40.98,40.85,40.88,12700.0
2014-09-17 13:00:00,40.87,40.87,40.77,40.77,9800.0,40.87,40.87,40.77,40.77,9800.0
2014-09-17 13:30:00,40.77,40.78,40.73,40.76,15500.0,40.77,40.78,40.73,40.76,15500.0
2014-09-17 14:00:00,40.78,40.91,40.6,40.9,33000.0,40.78,40.91,40.6,40.9,33000.0
2014-09-17 14:30:00,40.9,40.9,40.69,40.73,22500.0,40.9,40.9,40.69,40.73,22500.0
2014-09-17 15:00:00,40.74,40.84,40.73,40.76,30400.0,40.74,40.84,40.73,40.76,30400.0
2014-09-17 15:30:00,40.77,40.77,40.58,40.62,101700.0,40.77,40.77,40.58,40.62,101700.0
2014-09-18 09:30:00,40.73,40.93,40.73,40.84,17700.0,40.73,40.93,40.73,40.84,17700.0
2014-09-18 10:00:00,40.87,40.94,40.85,40.85,5300.0,40.87,40.94,40.85,40.85,5300.0
2014-09-18 10:30:00,40.84,40.91,40.82,40.84,7200.0,40.84,40.91,40.82,40.84,7200.0
2014-09-18 11:00:00,40.84,40.86,40.79,40.83,7800.0,40.84,40.86,40.79,40.83,7800.0
2014-09-18 11:30:00,40.81,40.86,40.78,40.83,9900.0,40.81,40.86,40.78,40.83,9900.0
2014-09-18 12:00:00,40.81,40.89,40.8,40.88,7200.0,40.81,40.89,40.8,40.88,7200.0
2014-09-18 12:30:00,40.89,40.95,40.88,40.95,8900.0,40.89,40.95,40.88,40.95,8900.0
2014-09-18 13:00:00,40.96,40.98,40.91,40.98,6400.0,40.96,40.98,40.91,40.98,6400.0
2014-09-18 13:30:00,40.96,40.99,40.92,40.92,8100.0,40.96,40.99,40.92,40.92,8100.0
2014-09-18 14:00:00,40.93,40.98,40.91,40.94,11100.0,40.93,40.98,40.91,40.94,11100.0
2014-09-18 14:30:00,40.95,40.98,40.91,40.91,8100.0,40.95,40.98,40.91,40.91,8100.0
2014-09-18 15:00:00,40.91,40.95,40.87,40.93,18200.0,40.91,40.95,40.87,40.93,18200.0
2014-09-18 15:30:00,40.94,41.06,40.87,41.06,138700.0,40.94,41.06,40.87,41.06,138700.0
2014-09-19 09:30:00,41.07,41.2,41.01,41.08,109000.0,41.07,41.2,41.01,41.08,109000.0
2014-09-19 10:00:00,41.11,41.26,41.06,41.16,14600.0,41.11,41.26,41.06,41.16,14600.0
2014-09-19 10:30:00,41.15,41.19,41.11,41.14,19100.0,41.15,41.19,41.11,41.14,19100.0
2014-09-19 11:00:00,41.15,41.18,41.1,41.15,13800.0,41.15,41.18,41.1,41.15,13800.0
2014-09-19 11:30:00,41.16,41.16,41.07,41.11,32000.0,41.16,41.16,41.07,41.11,32000.0
2014-09-19 12:00:00,41.11,41.11,40.95,40.97,24200.0,41.11,41.11,40.95,40.97,24200.0
2014-09-19 12:30:00,40.97,40.97,40.88,40.91,19100.0,40.97,40.97,40.88,40.91,19100.0
2014-09-19 13:00:00,40.91,40.91,40.86,40.87,7800.0,40.91,40.91,40.86,40.87,7800.0
2014-09-19 13:30:00,40.88,40.92,40.86,40.87,19600.0,40.88,40.92,40.86,40.87,19600.0
2014-09-19 14:00:00,40.87,40.91,40.85,40.91,6600.0,40.87,40.91,40.85,40.91,6600.0
2014-09-19 14:30:00,40.9,40.97,40.85,40.94,17200.0,40.9,40.97,40.85,40.94,17200.0
2014-09-19 15:00:00,40.94,40.94,40.88,40.9,26600.0,40.94,40.94,40.88,40.9,26600.0
2014-09-19 15:30:00,40.89,40.9,40.76,40.86,168900.0,40.89,40.9,40.76,40.86,168900.0
2014-09-22 09:30:00,40.85,40.86,40.62,40.81,38400.0,40.85,40.86,40.62,40.81,38400.0
2014-09-22 10:00:00,40.8,40.97,40.75,40.89,64600.0,40.8,40.97,40.75,40.89,64600.0
2014-09-22 10:30:00,40.88,40.89,40.62,40.65,36800.0,40.88,40.89,40.62,40.65,36800.0
2014-09-22 11:00:00,40.64,40.66,40.54,40.61,18400.0,40.64,40.66,40.54,40.61,18400.0
2014-09-22 11:30:00,40.59,40.63,40.51,40.53,16500.0,40.59,40.63,40.51,40.53,16500.0
2014-09-22 12:00:00,40.52,40.58,40.49,40.56,10500.0,40.52,40.58,40.49,40.56,10500.0
2014-09-22 12:30:00,40.55,40.59,40.52,40.55,8400.0,40.55,40.59,40.52,40.55,8400.0
2014-09-22 13:00:00,40.57,40.69,40.55,40.69,11400.0,40.57,40.69,40.55,40.69,11400.0
2014-09-22 13:30:00,40.7,40.72,40.67,40.67,11800.0,40.7,40.72,40.67,40.67,11800.0
2014-09-22 14:00:00,40.67,40.67,40.45,40.48,49600.0,40.67,40.67,40.45,40.48,49600.0
2014-09-22 14:30:00,40.48,40.55,40.47,40.52,35300.0,40.48,40.55,40.47,40.52,35300.0
2014-09-22 15:00:00,40.52,40.53,40.46,40.49,44300.0,40.52,40.53,40.46,40.49,44300.0
2014-09-22 15:30:00,40.49,40.52,40.43,40.44,122900.0,40.49,40.52,40.43,40.44,122900.0
2014-09-23 09:30:00,40.37,40.38,40.25,40.37,14400.0,40.37,40.38,40.25,40.37,14400.0
2014-09-23 10:00:00,40.4,40.42,40.29,40.31,10800.0,40.4,40.42,40.29,40.31,10800.0
2014-09-23 10:30:00,40.31,40.33,40.23,40.25,9300.0,40.31,40.33,40.23,40.25,9300.0
2014-09-23 11:00:00,40.29,40.31,40.22,40.22,7900.0,40.29,40.31,40.22,40.22,7900.0
2014-09-23 11:30:00,40.24,40.28,40.22,40.24,11500.0,40.24,40.28,40.22,40.24,11500.0
2014-09-23 12:00:00,40.28,40.28,40.16,40.17,7600.0,40.28,40.28,40.16,40.17,7600.0
2014-09-23 12:30:00,40.2,40.21,40.12,40.13,7400.0,40.2,40.21,40.12,40.13,7400.0
2014-09-23 13:00:00,40.12,40.15,40.05,40.14,11900.0,40.12,40.15,40.05,40.14,11900.0
2014-09-23 13:30:00,40.15,40.19,40.03,40.06,14200.0,40.15,40.19,40.03,40.06,14200.0
2014-09-23 14:00:00,40.06,40.1,39.99,40.08,17000.0,40.06,40.1,39.99,40.08,17000.0
2014-09-23 14:30:00,40.07,40.09,39.98,40.0,18900.0,40.07,40.09,39.98,40.0,18900.0
2014-09-23 15:00:00,40.0,40.01,39.95,39.99,17300.0,40.0,40.01,39.95,39.99,17300.0
2014-09-23 15:30:00,39.99,40.04,39.87,39.89,54300.0,39.99,40.04,39.87,39.89,54300.0
2014-09-24 09:30:00,39.97,39.99,39.79,39.96,56700.0,39.97,39.99,39.79,39.96,56700.0
2014-09-24 10:00:00,39.95,40.06,39.88,40.0,45700.0,39.95,40.06,39.88,40.0,45700.0
2014-09-24 10:30:00,40.0,40.09,39.98,40.07,14300.0,40.0,40.09,39.98,40.07,14300.0
2014-09-24 11:00:00,40.05,40.24,40.04,40.24,16900.0,40.05,40.24,40.04,40.24,16900.0
2014-09-24 11:30:00,40.24,40.28,40.19,40.22,12700.0,40.24,40.28,40.19,40.22,12700.0
2014-09-24 12:00:00,40.24,40.25,40.14,40.19,9000.0,40.24,40.25,40.14,40.19,9000.0
2014-09-24 12:30:00,40.17,40.21,40.13,40.19,11600.0,40.17,40.21,40.13,40.19,11600.0
2014-09-24 13:00:00,40.2,40.21,40.16,40.18,6400.0,40.2,40.21,40.16,40.18,6400.0
2014-09-24 13:30:00,40.19,40.3,40.19,40.27,12500.0,40.19,40.3,40.19,40.27,12500.0
2014-09-24 14:00:00,40.27,40.36,40.24,40.34,14200.0,40.27,40.36,40.24,40.34,14200.0
2014-09-24 14:30:00,40.32,40.37,40.32,40.36,9700.0,40.32,40.37,40.32,40.36,9700.0
2014-09-24 15:00:00,40.36,40.47,40.34,40.46,17400.0,40.36,40.47,40.34,40.46,17400.0
2014-09-24 15:30:00,40.44,40.47,40.35,40.41,75500.0,40.44,40.47,40.35,40.41,75500.0
2014-09-25 09:30:00,40.22,40.22,39.99,40.04,28800.0,40.22,40.22,39.99,40.04,28800.0
2014-09-25 10:00:00,40.02,40.16,39.85,39.94,53400.0,40.02,40.16,39.85,39.94,53400.0
2014-09-25 10:30:00,39.92,39.96,39.73,39.91,29200.0,39.92,39.96,39.73,39.91,29200.0
2014-09-25 11:00:00,39.89,39.92,39.77,39.83,24900.0,39.89,39.92,39.77,39.83,24900.0
2014-09-25 11:30:00,39.85,39.85,39.73,39.81,36700.0,39.85,39.85,39.73,39.81,36700.0
2014-09-25 12:00:00,39.84,39.87,39.78,39.82,16000.0,39.84,39.87,39.78,39.82,16000.0
2014-09-25 12:30:00,39.8,39.99,39.78,39.97,31900.0,39.8,39.99,39.78,39.97,31900.0
2014-09-25 13:00:00,39.95,40.09,39.95,40.06,21300.0,39.95,40.09,39.95,40.06,21300.0
2014-09-25 13:30:00,40.07,40.09,39.97,40.01,28100.0,40.07,40.09,39.97,40.01,28100.0
2014-09-25 14:00:00,39.99,40.03,39.97,40.03,30100.0,39.99,40.03,39.97,40.03,30100.0
2014-09-25 14:30:00,40.02,40.1,40.01,40.09,44100.0,40.02,40.1,40.01,40.09,44100.0
2014-09-25 15:00:00,40.08,40.08,40.02,40.04,27100.0,40.08,40.08,40.02,40.04,27100.0
2014-09-25 15:30:00,40.03,40.08,39.97,39.98,87500.0,40.03,40.08,39.97,39.98,87500.0
2014-09-26 09:30:00,40.03,40.15,39.84,40.03,11600.0,40.03,40.15,39.84,40.03,11600.0
2014-09-26 10:00:00,40.06,40.13,39.92,39.97,15000.0,40.06,40.13,39.92,39.97,15000.0
2014-09-26 10:30:00,39.96,40.07,39.94,40.06,13400.0,39.96,40.07,39.94,40.06,13400.0
2014-09-26 11:00:00,40.08,40.1,39.97,39.99,10200.0,40.08,40.1,39.97,39.99,10200.0
2014-09-26 11:30:00,40.01,40.01,39.95,39.97,6200.0,40.01,40.01,39.95,39.97,6200.0
2014-09-26 12:00:00,39.97,40.01,39.94,40.0,4000.0,39.97,40.01,39.94,40.0,4000.0
2014-09-26 12:30:00,39.99,39.99,39.91,39.94,7500.0,39.99,39.99,39.91,39.94,7500.0
2014-09-26 13:00:00,39.93,39.96,39.91,39.92,5800.0,39.93,39.96,39.91,39.92,5800.0
2014-09-26 13:30:00,39.92,39.94,39.85,39.93,10300.0,39.92,39.94,39.85,39.93,10300.0
2014-09-26 14:00:00,39.92,40.04,39.91,39.99,10200.0,39.92,40.04,39.91,39.99,10200.0
2014-09-26 14:30:00,39.99,40.08,39.97,40.07,19300.0,39.99,40.08,39.97,40.07,19300.0
2014-09-26 15:00:00,40.07,40.07,40.0,40.0,19500.0,40.07,40.07,40.0,40.0,19500.0
2014-09-26 15:30:00,40.0,40.07,39.97,40.02,49900.0,40.0,40.07,39.97,40.02,49900.0
2014-09-29 09:30:00,39.77,40.03,39.53,39.73,27600.0,39.77,40.03,39.53,39.73,27600.0
2014-09-29 10:00:00,39.71,39.78,39.65,39.68,35000.0,39.71,39.78,39.65,39.68,35000.0
2014-09-29 10:30:00,39.67,39.83,39.67,39.77,9000.0,39.67,39.83,39.67,39.77,9000.0
2014-09-29 11:00:00,39.77,39.9,39.75,39.9,8400.0,39.77,39.9,39.75,39.9,8400.0
2014-09-29 11:30:00,39.84,39.84,39.78,39.81,8500.0,39.84,39.84,39.78,39.81,8500.0
2014-09-29 12:00:00,39.81,39.82,39.72,39.72,11800.0,39.81,39.82,39.72,39.72,11800.0
2014-09-29 12:30:00,39.72,39.72,39.65,39.68,12200.0,39.72,39.72,39.65,39.68,12200.0
2014-09-29 13:00:00,39.69,39.71,39.63,39.71,14200.0,39.69,39.71,39.63,39.71,14200.0
2014-09-29 13:30:00,39.71,39.74,39.66,39.72,26500.0,39.71,39.74,39.66,39.72,26500.0
2014-09-29 14:00:00,39.71,39.79,39.7,39.77,15100.0,39.71,39.79,39.7,39.77,15100.0
2014-09-29 14:30:00,39.76,39.84,39.75,39.84,26100.0,39.76,39.84,39.75,39.84,26100.0
2014-09-29 15:00:00,39.84,39.92,39.83,39.91,22800.0,39.84,39.92,39.83,39.91,22800.0
2014-09-29 15:30:00,39.92,39.96,39.88,39.94,43500.0,39.92,39.96,39.88,39.94,43500.0
2014-09-30 09:30:00,39.99,39.99,39.72,39.74,25300.0,39.99,39.99,39.72,39.74,25300.0
2014-09-30 10:00:00,39.7,39.74,39.55,39.55,20300.0,39.7,39.74,39.55,39.55,20300.0
2014-09-30 10:30:00,39.6,39.73,39.58,39.71,10000.0,39.6,39.73,39.58,39.71,10000.0
2014-09-30 11:00:00,39.73,39.87,39.71,39.86,11100.0,39.73,39.87,39.71,39.86,11100.0
2014-09-30 11:30:00,39.86,39.86,39.76,39.8,6300.0,39.86,39.86,39.76,39.8,6300.0
2014-09-30 12:00:00,39.78,39.8,39.71,39.75,7600.0,39.78,39.8,39.71,39.75,7600.0
2014-09-30 12:30:00,39.73,39.75,39.66,39.69,8200.0,39.73,39.75,39.66,39.69,8200.0
2014-09-30 13:00:00,39.69,39.73,39.68,39.69,8100.0,39.69,39.73,39.68,39.69,8100.0
2014-09-30 13:30:00,39.71,39.76,39.68,39.7,34800.0,39.71,39.76,39.68,39.7,34800.0
2014-09-30 14:00:00,39.7,39.78,39.68,39.78,17900.0,39.7,39.78,39.68,39.78,17900.0
2014-09-30 14:30:00,39.78,39.9,39.78,39.87,18300.0,39.78,39.9,39.78,39.87,18300.0
2014-09-30 15:00:00,39.84,39.89,39.81,39.85,21500.0,39.84,39.89,39.81,39.85,21500.0
2014-09-30 15:30:00,39.86,39.88,39.7,39.7,101700.0,39.86,39.88,39.7,39.7,101700.0
2014-10-01 09:30:00,39.6,39.75,39.41,39.43,28500.0,39.6,39.75,39.41,39.43,28500.0
2014-10-01 10:00:00,39.42,39.57,39.37,39.51,39500.0,39.42,39.57,39.37,39.51,39500.0
2014-10-01 10:30:00,39.51,39.52,39.38,39.48,38100.0,39.51,39.52,39.38,39.48,38100.0
2014-10-01 11:00:00,39.5,39.66,39.49,39.62,33600.0,39.5,39.66,39.49,39.62,33600.0
2014-10-01 11:30:00,39.62,39.66,39.52,39.64,28200.0,39.62,39.66,39.52,39.64,28200.0
2014-10-01 12:00:00,39.65,39.65,39.55,39.59,24800.0,39.65,39.65,39.55,39.59,24800.0
2014-10-01 12:30:00,39.58,39.59,39.51,39.56,47500.0,39.58,39.59,39.51,39.56,47500.0
2014-10-01 13:00:00,39.55,39.59,39.48,39.51,37300.0,39.55,39.59,39.48,39.51,37300.0
2014-10-01 13:30:00,39.51,39.52,39.41,39.46,42100.0,39.51,39.52,39.41,39.46,42100.0
2014-10-01 14:00:00,39.46,39.64,39.45,39.62,45800.0,39.46,39.64,39.45,39.62,45800.0
2014-10-01 14:30:00,39.63,39.64,39.5,39.54,41400.0,39.63,39.64,39.5,39.54,41400.0
2014-10-01 15:00:00,39.54,39.59,39.48,39.55,71500.0,39.54,39.59,39.48,39.55,71500.0
2014-10-01 15:30:00,39.56,39.6,39.48,39.52,142500.0,39.56,39.6,39.48,39.52,142500.0
2014-10-02 09:30:00,39.49,39.78,39.49,39.56,12900.0,39.49,39.78,39.49,39.56,12900.0
2014-10-02 10:00:00,39.59,39.64,39.53,39.56,15200.0,39.59,39.64,39.53,39.56,15200.0
2014-10-02 10:30:00,39.53,39.54,39.44,39.5,25600.0,39.53,39.54,39.44,39.5,25600.0
2014-10-02 11:00:00,39.47,39.49,39.37,39.37,15700.0,39.47,39.49,39.37,39.37,15700.0
2014-10-02 11:30:00,39.37,39.37,39.19,39.22,30800.0,39.37,39.37,39.19,39.22,30800.0
2014-10-02 12:00:00,39.27,39.35,39.26,39.32,8400.0,39.27,39.35,39.26,39.32,8400.0
2014-10-02 12:30:00,39.35,39.47,39.3,39.47,11800.0,39.35,39.47,39.3,39.47,11800.0
2014-10-02 13:00:00,39.45,39.56,39.41,39.53,9100.0,39.45,39.56,39.41,39.53,9100.0
2014-10-02 13:30:00,39.55,39.62,39.54,39.56,15900.0,39.55,39.62,39.54,39.56,15900.0
2014-10-02 14:00:00,39.57,39.63,39.57,39.63,14800.0,39.57,39.63,39.57,39.63,14800.0
2014-10-02 14:30:00,39.62,39.67,39.57,39.67,9000.0,39.62,39.67,39.57,39.67,9000.0
2014-10-02 15:00:00,39.67,39.67,39.53,39.54,10900.0,39.67,39.67,39.53,39.54,10900.0
2014-10-02 15:30:00,39.53,39.53,39.42,39.45,60600.0,39.53,39.53,39.42,39.45,60600.0
2014-10-03 09:30:00,39.77,39.77,39.49,39.57,14300.0,39.77,39.77,39.49,39.57,14300.0
2014-10-03 10:00:00,39.57,39.76,39.57,39.75,11900.0,39.57,39.76,39.57,39.75,11900.0
2014-10-03 10:30:00,39.75,39.82,39.67,39.81,7400.0,39.75,39.82,39.67,39.81,7400.0
2014-10-03 11:00:00,39.81,39.86,39.68,39.69,7700.0,39.81,39.86,39.68,39.69,7700.0
2014-10-03 11:30:00,39.7,39.71,39.59,39.59,7900.0,39.7,39.71,39.59,39.59,7900.0
2014-10-03 12:00:00,39.58,39.6,39.53,39.56,7400.0,39.58,39.6,39.53,39.56,7400.0
2014-10-03 12:30:00,39.57,39.59,39.52,39.52,4900.0,39.57,39.59,39.52,39.52,4900.0
2014-10-03 13:00:00,39.51,39.52,39.46,39.5,9500.0,39.51,39.52,39.46,39.5,9500.0
2014-10-03 13:30:00,39.5,39.5,39.43,39.49,8100.0,39.5,39.5,39.43,39.49,8100.0
2014-10-03 14:00:00,39.49,39.56,39.49,39.54,10100.0,39.49,39.56,39.49,39.54,10100.0
2014-10-03 14:30:00,39.54,39.59,39.54,39.59,10900.0,39.54,39.59,39.54,39.59,10900.0
2014-10-03 15:00:00,39.59,39.61,39.57,39.59,19600.0,39.59,39.61,39.57,39.59,19600.0
2014-10-03 15:30:00,39.59,39.65,39.56,39.62,67400.0,39.59,39.65,39.56,39.62,67400.0
2014-10-06 09:30:00,39.77,39.98,39.67,39.96,28100.0,39.77,39.98,39.67,39.96,28100.0
2014-10-06 10:00:00,39.97,40.01,39.72,39.78,28100.0,39.97,40.01,39.72,39.78,28100.0
2014-10-06 10:30:00,39.78,39.92,39.77,39.85,23300.0,39.78,39.92,39.77,39.85,23300.0
2014-10-06 11:00:00,39.85,39.96,39.84,39.87,28600.0,39.85,39.96,39.84,39.87,28600.0
2014-10-06 11:30:00,39.89,39.91,39.75,39.83,17100.0,39.89,39.91,39.75,39.83,17100.0
2014-10-06 12:00:00,39.84,39.9,39.82,39.85,17900.0,39.84,39.9,39.82,39.85,17900.0
2014-10-06 12:30:00,39.84,39.85,39.74,39.78,11000.0,39.84,39.85,39.74,39.78,11000.0
2014-10-06 13:00:00,39.78,39.9,39.75,39.89,10900.0,39.78,39.9,39.75,39.89,10900.0
2014-10-06 13:30:00,39.89,39.89,39.84,39.85,13800.0,39.89,39.89,39.84,39.85,13800.0
2014-10-06 14:00:00,39.84,39.91,39.82,39.89,17000.0,39.84,39.91,39.82,39.89,17000.0
2014-10-06 14:30:00,39.9,39.95,39.9,39.92,20900.0,39.9,39.95,39.9,39.92,20900.0
2014-10-06 15:00:00,39.92,39.92,39.8,39.86,26200.0,39.92,39.92,39.8,39.86,26200.0
2014-10-06 15:30:00,39.86,39.88,39.72,39.73,74900.0,39.86,39.88,39.72,39.73,74900.0
2014-10-07 09:30:00,39.58,39.78,39.35,39.57,27500.0,39.58,39.78,39.35,39.57,27500.0
2014-10-07 10:00:00,39.54,39.72,39.54,39.61,27600.0,39.54,39.72,39.54,39.61,27600.0
2014-10-07 10:30:00,39.61,39.7,39.53,39.55,30300.0,39.61,39.7,39.53,39.55,30300.0
2014-10-07 11:00:00,39.55,39.59,39.5,39.59,13900.0,39.55,39.59,39.5,39.59,13900.0
2014-10-07 11:30:00,39.54,39.66,39.51,39.65,13800.0,39.54,39.66,39.51,39.65,13800.0
2014-10-07 12:00:00,39.63,39.74,39.63,39.73,10300.0,39.63,39.74,39.63,39.73,10300.0
2014-10-07 12:30:00,39.73,39.73,39.61,39.66,12500.0,39.73,39.73,39.61,39.66,12500.0
2014-10-07 13:00:00,39.67,39.67,39.62,39.66,12000.0,39.67,39.67,39.62,39.66,12000.0
2014-10-07 13:30:00,39.66,39.66,39.57,39.61,27500.0,39.66,39.66,39.57,39.61,27500.0
2014-10-07 14:00:00,39.61,39.65,39.54,39.55,15500.0,39.61,39.65,39.54,39.55,15500.0
2014-10-07 14:30:00,39.55,39.55,39.43,39.47,38600.0,39.55,39.55,39.43,39.47,38600.0
2014-10-07 15:00:00,39.46,39.52,39.39,39.39,30400.0,39.46,39.52,39.39,39.39,30400.0
2014-10-07 15:30:00,39.4,39.45,39.24,39.25,66200.0,39.4,39.45,39.24,39.25,66200.0
2014-10-08 09:30:00,39.27,39.59,39.26,39.37,31600.0,39.27,39.59,39.26,39.37,31600.0
2014-10-08 10:00:00,39.42,39.56,39.33,39.42,31200.0,39.42,39.56,39.33,39.42,31200.0
2014-10-08 10:30:00,39.44,39.53,39.23,39.26,34800.0,39.44,39.53,39.23,39.26,34800.0
2014-10-08 11:00:00,39.27,39.46,39.25,39.46,22400.0,39.27,39.46,39.25,39.46,22400.0
2014-10-08 11:30:00,39.45,39.51,39.41,39.48,18700.0,39.45,39.51,39.41,39.48,18700.0
2014-10-08 12:00:00,39.48,39.53,39.47,39.51,17500.0,39.48,39.53,39.47,39.51,17500.0
2014-10-08 12:30:00,39.49,39.58,39.46,39.52,17800.0,39.49,39.58,39.46,39.52,17800.0
2014-10-08 13:00:00,39.52,39.55,39.49,39.51,17800.0,39.52,39.55,39.49,39.51,17800.0
2014-10-08 13:30:00,39.51,39.66,39.5,39.66,20900.0,39.51,39.66,39.5,39.66,20900.0
2014-10-08 14:00:00,39.68,39.93,39.67,39.91,24900.0,39.68,39.93,39.67,39.91,24900.0
2014-10-08 14:30:00,39.92,40.03,39.9,40.0,33800.0,39.92,40.03,39.9,40.0,33800.0
2014-10-08 15:00:00,39.99,40.12,39.99,40.12,30600.0,39.99,40.12,39.99,40.12,30600.0
2014-10-08 15:30:00,40.1,40.14,40.08,40.13,105600.0,40.1,40.14,40.08,40.13,105600.0
2014-10-09 09:30:00,40.15,40.24,39.95,40.01,44700.0,40.15,40.24,39.95,40.01,44700.0
2014-10-09 10:00:00,40.06,40.14,39.99,40.13,19200.0,40.06,40.14,39.99,40.13,19200.0
2014-10-09 10:30:00,40.11,40.11,39.99,40.05,21400.0,40.11,40.11,39.99,40.05,21400.0
2014-10-09 11:00:00,40.04,40.09,39.98,39.98,42900.0,40.04,40.09,39.98,39.98,42900.0
2014-10-09 11:30:00,39.98,39.99,39.56,39.61,35700.0,39.98,39.99,39.56,39.61,35700.0
2014-10-09 12:00:00,39.56,39.62,39.46,39.46,16900.0,39.56,39.62,39.46,39.46,16900.0
2014-10-09 12:30:00,39.48,39.49,39.39,39.47,21700.0,39.48,39.49,39.39,39.47,21700.0
2014-10-09 13:00:00,39.44,39.46,39.34,39.42,42400.0,39.44,39.46,39.34,39.42,42400.0
2014-10-09 13:30:00,39.42,39.56,39.4,39.4,44400.0,39.42,39.56,39.4,39.4,44400.0
2014-10-09 14:00:00,39.39,39.39,39.2,39.24,31400.0,39.39,39.39,39.2,39.24,31400.0
2014-10-09 14:30:00,39.23,39.34,39.21,39.27,36800.0,39.23,39.34,39.21,39.27,36800.0
2014-10-09 15:00:00,39.26,39.34,39.21,39.29,34400.0,39.26,39.34,39.21,39.29,34400.0
2014-10-09 15:30:00,39.29,39.34,39.11,39.12,117900.0,39.29,39.34,39.11,39.12,117900.0
2014-10-10 09:30:00,39.0,39.37,38.82,38.84,60100.0,39.0,39.37,38.82,38.84,60100.0
2014-10-10 10:00:00,38.84,38.84,38.38,38.41,62500.0,38.84,38.84,38.38,38.41,62500.0
2014-10-10 10:30:00,38.41,38.58,37.92,37.94,261700.0,38.41,38.58,37.92,37.94,261700.0
2014-10-10 11:00:00,37.94,37.95,37.69,37.79,138200.0,37.94,37.95,37.69,37.79,138200.0
2014-10-10 11:30:00,37.78,38.03,37.73,37.96,44900.0,37.78,38.03,37.73,37.96,44900.0
2014-10-10 12:00:00,37.95,38.25,37.93,37.95,109600.0,37.95,38.25,37.93,37.95,109600.0
2014-10-10 12:30:00,37.97,38.04,37.7,37.71,59900.0,37.97,38.04,37.7,37.71,59900.0
2014-10-10 13:00:00,37.71,37.72,37.65,37.68,57100.0,37.71,37.72,37.65,37.68,57100.0
2014-10-10 13:30:00,37.69,37.77,37.61,37.63,63700.0,37.69,37.77,37.61,37.63,63700.0
2014-10-10 14:00:00,37.63,37.65,37.52,37.54,62300.0,37.63,37.65,37.52,37.54,62300.0
2014-10-10 14:30:00,37.53,37.56,37.49,37.5,49700.0,37.53,37.56,37.49,37.5,49700.0
2014-10-10 15:00:00,37.49,37.5,37.42,37.43,71700.0,37.49,37.5,37.42,37.43,71700.0
2014-10-10 15:30:00,37.45,37.5,37.24,37.27,225400.0,37.45,37.5,37.24,37.27,225400.0
2014-10-13 09:30:00,37.3,37.4,36.81,37.04,67600.0,37.3,37.4,36.81,37.04,67600.0
2014-10-13 10:00:00,37.08,37.3,37.07,37.19,50500.0,37.08,37.3,37.07,37.19,50500.0
2014-10-13 10:30:00,37.2,37.29,36.98,37.18,70500.0,37.2,37.29,36.98,37.18,70500.0
2014-10-13 11:00:00,37.19,37.34,37.18,37.3,30900.0,37.19,37.34,37.18,37.3,30900.0
2014-10-13 11:30:00,37.31,37.57,37.31,37.52,35500.0,37.31,37.57,37.31,37.52,35500.0
2014-10-13 12:00:00,37.53,37.65,37.43,37.63,23100.0,37.53,37.65,37.43,37.63,23100.0
2014-10-13 12:30:00,37.65,37.73,37.63,37.7,23500.0,37.65,37.73,37.63,37.7,23500.0
2014-10-13 13:00:00,37.69,37.8,37.64,37.8,33900.0,37.69,37.8,37.64,37.8,33900.0
2014-10-13 13:30:00,37.8,37.89,37.77,37.83,58100.0,37.8,37.89,37.77,37.83,58100.0
2014-10-13 14:00:00,37.83,37.91,37.76,37.82,74900.0,37.83,37.91,37.76,37.82,74900.0
2014-10-13 14:30:00,37.82,37.83,37.74,37.74,113300.0,37.82,37.83,37.74,37.74,113300.0
2014-10-13 15:00:00,37.74,37.82,37.7,37.72,48700.0,37.74,37.82,37.7,37.72,48700.0
2014-10-13 15:30:00,37.71,37.71,37.4,37.44,174700.0,37.71,37.71,37.4,37.44,174700.0
2014-10-14 09:30:00,37.71,37.8,37.47,37.55,41600.0,37.71,37.8,37.47,37.55,41600.0
2014-10-14 10:00:00,37.55,37.64,37.44,37.55,26900.0,37.55,37.64,37.44,37.55,26900.0
2014-10-14 10:30:00,37.55,37.71,37.44,37.58,21200.0,37.55,37.71,37.44,37.58,21200.0
2014-10-14 11:00:00,37.6,37.64,37.56,37.57,21800.0,37.6,37.64,37.56,37.57,21800.0
2014-10-14 11:30:00,37.57,37.74,37.57,37.64,38300.0,37.57,37.74,37.57,37.64,38300.0
2014-10-14 12:00:00,37.65,37.73,37.62,37.63,30100.0,37.65,37.73,37.62,37.63,30100.0
2014-10-14 12:30:00,37.61,37.64,37.55,37.57,21600.0,37.61,37.64,37.55,37.57,21600.0
2014-10-14 13:00:00,37.57,37.6,37.48,37.48,22000.0,37.57,37.6,37.48,37.48,22000.0
2014-10-14 13:30:00,37.47,37.55,37.37,37.54,28100.0,37.47,37.55,37.37,37.54,28100.0
2014-10-14 14:00:00,37.55,37.58,37.39,37.41,31200.0,37.55,37.58,37.39,37.41,31200.0
2014-10-14 14:30:00,37.41,37.48,37.3,37.31,52900.0,37.41,37.48,37.3,37.31,52900.0
2014-10-14 15:00:00,37.34,37.38,37.19,37.25,36400.0,37.34,37.38,37.19,37.25,36400.0
2014-10-14 15:30:00,37.26,37.38,37.17,37.31,131000.0,37.26,37.38,37.17,37.31,131000.0
2014-10-15 09:30:00,36.88,37.09,36.75,37.01,39300.0,36.88,37.09,36.75,37.01,39300.0
2014-10-15 10:00:00,37.02,37.38,37.02,37.26,47900.0,37.02,37.38,37.02,37.26,47900.0
2014-10-15 10:30:00,37.27,37.28,36.92,36.98,36800.0,37.27,37.28,36.92,36.98,36800.0
2014-10-15 11:00:00,36.97,37.08,36.85,36.94,42300.0,36.97,37.08,36.85,36.94,42300.0
2014-10-15 11:30:00,36.94,37.01,36.82,36.94,31600.0,36.94,37.01,36.82,36.94,31600.0
2014-10-15 12:00:00,36.94,37.0,36.88,36.91,28300.0,36.94,37.0,36.88,36.91,28300.0
2014-10-15 12:30:00,36.91,36.99,36.8,36.86,33200.0,36.91,36.99,36.8,36.86,33200.0
2014-10-15 13:00:00,36.85,36.96,36.7,36.76,22800.0,36.85,36.96,36.7,36.76,22800.0
2014-10-15 13:30:00,36.77,36.93,36.71,36.84,35800.0,36.77,36.93,36.71,36.84,35800.0
2014-10-15 14:00:00,36.82,36.97,36.75,36.89,38100.0,36.82,36.97,36.75,36.89,38100.0
2014-10-15 14:30:00,36.92,37.14,36.87,37.14,56000.0,36.92,37.14,36.87,37.14,56000.0
2014-10-15 15:00:00,37.15,37.44,37.09,37.44,49700.0,37.15,37.44,37.09,37.44,49700.0
2014-10-15 15:30:00,37.43,37.72,37.43,37.5,255300.0,37.43,37.72,37.43,37.5,255300.0
2014-10-16 09:30:00,36.76,37.55,36.76,37.07,142500.0,36.76,37.55,36.76,37.07,142500.0
2014-10-16 10:00:00,37.07,37.12,36.62,36.95,59000.0,37.07,37.12,36.62,36.95,59000.0
2014-10-16 10:30:00,36.93,37.35,36.92,37.25,41300.0,36.93,37.35,36.92,37.25,41300.0
2014-10-16 11:00:00,37.23,37.23,36.97,37.09,53700.0,37.23,37.23,36.97,37.09,53700.0
2014-10-16 11:30:00,37.09,37.27,37.07,37.2,35200.0,37.09,37.27,37.07,37.2,35200.0
2014-10-16 12:00:00,37.18,37.19,37.04,37.11,33000.0,37.18,37.19,37.04,37.11,33000.0
2014-10-16 12:30:00,37.14,37.28,37.1,37.2,49900.0,37.14,37.28,37.1,37.2,49900.0
2014-10-16 13:00:00,37.22,37.34,37.19,37.26,60800.0,37.22,37.34,37.19,37.26,60800.0
2014-10-16 13:30:00,37.25,37.36,37.23,37.28,44200.0,37.25,37.36,37.23,37.28,44200.0
2014-10-16 14:00:00,37.28,37.4,37.28,37.34,46600.0,37.28,37.4,37.28,37.34,46600.0
2014-10-16 14:30:00,37.34,37.36,37.19,37.27,73600.0,37.34,37.36,37.19,37.27,73600.0
2014-10-16 15:00:00,37.26,37.39,37.18,37.35,95400.0,37.26,37.39,37.18,37.35,95400.0
2014-10-16 15:30:00,37.35,37.4,37.23,37.31,112200.0,37.35,37.4,37.23,37.31,112200.0
2014-10-17 09:30:00,37.78,37.78,37.43,37.73,23800.0,37.78,37.78,37.43,37.73,23800.0
2014-10-17 10:00:00,37.7,37.86,37.64,37.8,11500.0,37.7,37.86,37.64,37.8,11500.0
2014-10-17 10:30:00,37.81,37.81,37.64,37.65,31500.0,37.81,37.81,37.64,37.65,31500.0
2014-10-17 11:00:00,37.65,37.8,37.58,37.78,33500.0,37.65,37.8,37.58,37.78,33500.0
2014-10-17 11:30:00,37.77,37.89,37.73,37.82,14700.0,37.77,37.89,37.73,37.82,14700.0
2014-10-17 12:00:00,37.83,37.88,37.73,37.77,9600.0,37.83,37.88,37.73,37.77,9600.0
2014-10-17 12:30:00,37.78,37.82,37.72,37.77,14700.0,37.78,37.82,37.72,37.77,14700.0
2014-10-17 13:00:00,37.77,37.8,37.66,37.66,11500.0,37.77,37.8,37.66,37.66,11500.0
2014-10-17 13:30:00,37.66,37.73,37.63,37.66,13200.0,37.66,37.73,37.63,37.66,13200.0
2014-10-17 14:00:00,37.66,37.71,37.59,37.7,11800.0,37.66,37.71,37.59,37.7,11800.0
2014-10-17 14:30:00,37.68,37.78,37.68,37.76,20300.0,37.68,37.78,37.68,37.76,20300.0
2014-10-17 15:00:00,37.75,37.88,37.7,37.88,16300.0,37.75,37.88,37.7,37.88,16300.0
2014-10-17 15:30:00,37.88,37.93,37.79,37.83,69700.0,37.88,37.93,37.79,37.83,69700.0
2014-10-20 09:30:00,37.69,37.81,37.37,37.69,72700.0,37.69,37.81,37.37,37.69,72700.0
2014-10-20 10:00:00,37.7,37.74,37.61,37.66,15000.0,37.7,37.74,37.61,37.66,15000.0
2014-10-20 10:30:00,37.7,37.77,37.63,37.7,28600.0,37.7,37.77,37.63,37.7,28600.0
2014-10-20 11:00:00,37.68,37.73,37.66,37.71,16700.0,37.68,37.73,37.66,37.71,16700.0
2014-10-20 11:30:00,37.71,37.73,37.68,37.71,19700.0,37.71,37.73,37.68,37.71,19700.0
2014-10-20 12:00:00,37.71,37.72,37.68,37.7,24700.0,37.71,37.72,37.68,37.7,24700.0
2014-10-20 12:30:00,37.7,37.75,37.68,37.71,26100.0,37.7,37.75,37.68,37.71,26100.0
2014-10-20 13:00:00,37.71,37.8,37.7,37.77,20200.0,37.71,37.8,37.7,37.77,20200.0
2014-10-20 13:30:00,37.78,37.85,37.76,37.82,16000.0,37.78,37.85,37.76,37.82,16000.0
2014-10-20 14:00:00,37.83,37.99,37.83,37.98,20200.0,37.83,37.99,37.83,37.98,20200.0
2014-10-20 14:30:00,37.97,37.97,37.86,37.94,20800.0,37.97,37.97,37.86,37.94,20800.0
2014-10-20 15:00:00,37.94,38.11,37.93,38.11,77600.0,37.94,38.11,37.93,38.11,77600.0
2014-10-20 15:30:00,38.11,38.14,38.04,38.12,92200.0,38.11,38.14,38.04,38.12,92200.0
2014-10-21 09:30:00,38.43,38.46,38.15,38.46,11300.0,38.43,38.46,38.15,38.46,11300.0
2014-10-21 10:00:00,38.46,38.7,38.32,38.7,23800.0,38.46,38.7,38.32,38.7,23800.0
2014-10-21 10:30:00,38.71,38.74,38.62,38.62,32300.0,38.71,38.74,38.62,38.62,32300.0
2014-10-21 11:00:00,38.61,38.7,38.59,38.67,62600.0,38.61,38.7,38.59,38.67,62600.0
2014-10-21 11:30:00,38.69,38.74,38.61,38.63,19800.0,38.69,38.74,38.61,38.63,19800.0
2014-10-21 12:00:00,38.63,38.64,38.55,38.63,11800.0,38.63,38.64,38.55,38.63,11800.0
2014-10-21 12:30:00,38.63,38.69,38.61,38.65,17200.0,38.63,38.69,38.61,38.65,17200.0
2014-10-21 13:00:00,38.65,38.74,38.64,38.74,10100.0,38.65,38.74,38.64,38.74,10100.0
2014-10-21 13:30:00,38.74,38.88,38.73,38.88,12600.0,38.74,38.88,38.73,38.88,12600.0
2014-10-21 14:00:00,38.85,38.94,38.83,38.93,76800.0,38.85,38.94,38.83,38.93,76800.0
2014-10-21 14:30:00,38.95,38.98,38.9,38.92,17100.0,38.95,38.98,38.9,38.92,17100.0
2014-10-21 15:00:00,38.91,38.95,38.9,38.95,23300.0,38.91,38.95,38.9,38.95,23300.0
2014-10-21 15:30:00,38.96,38.97,38.86,38.91,104400.0,38.96,38.97,38.86,38.91,104400.0
2014-10-22 09:30:00,38.93,39.05,38.78,39.04,23100.0,38.93,39.05,38.78,39.04,23100.0
2014-10-22 10:00:00,39.05,39.18,38.9,39.14,17000.0,39.05,39.18,38.9,39.14,17000.0
2014-10-22 10:30:00,39.12,39.27,39.12,39.24,21400.0,39.12,39.27,39.12,39.24,21400.0
2014-10-22 11:00:00,39.23,39.26,39.17,39.17,17500.0,39.23,39.26,39.17,39.17,17500.0
2014-10-22 11:30:00,39.19,39.21,39.04,39.06,8200.0,39.19,39.21,39.04,39.06,8200.0
2014-10-22 12:00:00,39.04,39.05,38.97,39.03,16500.0,39.04,39.05,38.97,39.03,16500.0
2014-10-22 12:30:00,39.02,39.02,38.93,39.0,14800.0,39.02,39.02,38.93,39.0,14800.0
2014-10-22 13:00:00,39.0,39.05,38.93,38.94,9500.0,39.0,39.05,38.93,38.94,9500.0
2014-10-22 13:30:00,38.94,38.99,38.89,38.9,15100.0,38.94,38.99,38.89,38.9,15100.0
2014-10-22 14:00:00,38.87,38.88,38.75,38.85,19400.0,38.87,38.88,38.75,38.85,19400.0
2014-10-22 14:30:00,38.83,38.86,38.78,38.84,19600.0,38.83,38.86,38.78,38.84,19600.0
2014-10-22 15:00:00,38.84,38.85,38.8,38.83,28400.0,38.84,38.85,38.8,38.83,28400.0
2014-10-22 15:30:00,38.82,38.84,38.59,38.67,132400.0,38.82,38.84,38.59,38.67,132400.0
2014-10-23 09:30:00,39.0,39.26,39.0,39.14,20500.0,39.0,39.26,39.0,39.14,20500.0
2014-10-23 10:00:00,39.11,39.45,39.11,39.31,24700.0,39.11,39.45,39.11,39.31,24700.0
2014-10-23 10:30:00,39.31,39.44,39.24,39.41,32800.0,39.31,39.44,39.24,39.41,32800.0
2014-10-23 11:00:00,39.41,39.51,39.39,39.48,41900.0,39.41,39.51,39.39,39.48,41900.0
2014-10-23 11:30:00,39.48,39.5,39.43,39.44,17400.0,39.48,39.5,39.43,39.44,17400.0
2014-10-23 12:00:00,39.44,39.51,39.4,39.51,18400.0,39.44,39.51,39.4,39.51,18400.0
2014-10-23 12:30:00,39.5,39.52,39.48,39.49,18300.0,39.5,39.52,39.48,39.49,18300.0
2014-10-23 13:00:00,39.48,39.5,39.45,39.49,9300.0,39.48,39.5,39.45,39.49,9300.0
2014-10-23 13:30:00,39.5,39.58,39.48,39.58,11100.0,39.5,39.58,39.48,39.58,11100.0
2014-10-23 14:00:00,39.57,39.67,39.56,39.65,19400.0,39.57,39.67,39.56,39.65,19400.0
2014-10-23 14:30:00,39.64,39.64,39.46,39.54,22700.0,39.64,39.64,39.46,39.54,22700.0
2014-10-23 15:00:00,39.52,39.54,39.41,39.44,38300.0,39.52,39.54,39.41,39.44,38300.0
2014-10-23 15:30:00,39.44,39.56,39.44,39.52,78400.0,39.44,39.56,39.44,39.52,78400.0
2014-10-24 09:30:00,39.51,39.66,39.45,39.59,26300.0,39.51,39.66,39.45,39.59,26300.0
2014-10-24 10:00:00,39.64,39.67,39.49,39.61,14600.0,39.64,39.67,39.49,39.61,14600.0
2014-10-24 10:30:00,39.61,39.62,39.56,39.6,11400.0,39.61,39.62,39.56,39.6,11400.0
2014-10-24 11:00:00,39.56,39.59,39.54,39.57,12100.0,39.56,39.59,39.54,39.57,12100.0
2014-10-24 11:30:00,39.54,39.62,39.51,39.56,7200.0,39.54,39.62,39.51,39.56,7200.0
2014-10-24 12:00:00,39.55,39.63,39.55,39.61,8500.0,39.55,39.63,39.55,39.61,8500.0
2014-10-24 12:30:00,39.62,39.64,39.56,39.59,8000.0,39.62,39.64,39.56,39.59,8000.0
2014-10-24 13:00:00,39.6,39.69,39.58,39.67,12900.0,39.6,39.69,39.58,39.67,12900.0
2014-10-24 13:30:00,39.69,39.73,39.67,39.71,8300.0,39.69,39.73,39.67,39.71,8300.0
2014-10-24 14:00:00,39.72,39.8,39.71,39.77,14000.0,39.72,39.8,39.71,39.77,14000.0
2014-10-24 14:30:00,39.77,39.91,39.75,39.83,39000.0,39.77,39.91,39.75,39.83,39000.0
2014-10-24 15:00:00,39.84,39.85,39.77,39.83,25100.0,39.84,39.85,39.77,39.83,25100.0
2014-10-24 15:30:00,39.82,39.95,39.82,39.94,115300.0,39.82,39.95,39.82,39.94,115300.0
2014-10-27 09:30:00,39.8,39.94,39.62,39.62,21300.0,39.8,39.94,39.62,39.62,21300.0
2014-10-27 10:00:00,39.62,39.77,39.56,39.74,28400.0,39.62,39.77,39.56,39.74,28400.0
2014-10-27 10:30:00,39.73,39.83,39.67,39.77,15000.0,39.73,39.83,39.67,39.77,15000.0
2014-10-27 11:00:00,39.81,39.98,39.74,39.96,20300.0,39.81,39.98,39.74,39.96,20300.0
2014-10-27 11:30:00,39.94,39.97,39.87,39.87,15500.0,39.94,39.97,39.87,39.87,15500.0
2014-10-27 12:00:00,39.88,39.95,39.83,39.87,14400.0,39.88,39.95,39.83,39.87,14400.0
2014-10-27 12:30:00,39.85,39.93,39.83,39.9,12800.0,39.85,39.93,39.83,39.9,12800.0
2014-10-27 13:00:00,39.91,39.96,39.87,39.88,17500.0,39.91,39.96,39.87,39.88,17500.0
2014-10-27 13:30:00,39.88,39.91,39.86,39.9,21000.0,39.88,39.91,39.86,39.9,21000.0
2014-10-27 14:00:00,39.89,39.9,39.83,39.84,17200.0,39.89,39.9,39.83,39.84,17200.0
2014-10-27 14:30:00,39.84,39.89,39.8,39.81,20700.0,39.84,39.89,39.8,39.81,20700.0
2014-10-27 15:00:00,39.82,39.82,39.76,39.8,27200.0,39.82,39.82,39.76,39.8,27200.0
2014-10-27 15:30:00,39.79,39.9,39.79,39.87,51800.0,39.79,39.9,39.79,39.87,51800.0
2014-10-28 09:30:00,39.93,40.15,39.93,40.15,19000.0,39.93,40.15,39.93,40.15,19000.0
2014-10-28 10:00:00,40.17,40.29,40.16,40.21,11100.0,40.17,40.29,40.16,40.21,11100.0
2014-10-28 10:30:00,40.23,40.24,40.04,40.11,10200.0,40.23,40.24,40.04,40.11,10200.0
2014-10-28 11:00:00,40.12,40.19,40.12,40.19,10900.0,40.12,40.19,40.12,40.19,10900.0
2014-10-28 11:30:00,40.19,40.23,40.17,40.2,8500.0,40.19,40.23,40.17,40.2,8500.0
2014-10-28 12:00:00,40.21,40.25,40.18,40.23,9100.0,40.21,40.25,40.18,40.23,9100.0
2014-10-28 12:30:00,40.2,40.22,40.09,40.1,8200.0,40.2,40.22,40.09,40.1,8200.0
2014-10-28 13:00:00,40.1,40.15,40.07,40.1,10900.0,40.1,40.15,40.07,40.1,10900.0
2014-10-28 13:30:00,40.09,40.23,40.08,40.19,11000.0,40.09,40.23,40.08,40.19,11000.0
2014-10-28 14:00:00,40.18,40.23,40.15,40.23,12100.0,40.18,40.23,40.15,40.23,12100.0
2014-10-28 14:30:00,40.24,40.25,40.21,40.22,13100.0,40.24,40.25,40.21,40.22,13100.0
2014-10-28 15:00:00,40.23,40.45,40.23,40.44,21700.0,40.23,40.45,40.23,40.44,21700.0
2014-10-28 15:30:00,40.42,40.48,40.37,40.47,56800.0,40.42,40.48,40.37,40.47,56800.0
2014-10-29 09:30:00,40.41,40.8,40.4,40.68,27000.0,40.41,40.8,40.4,40.68,27000.0
2014-10-29 10:00:00,40.69,40.72,40.52,40.63,14200.0,40.69,40.72,40.52,40.63,14200.0
2014-10-29 10:30:00,40.6,40.62,40.52,40.59,22800.0,40.6,40.62,40.52,40.59,22800.0
2014-10-29 11:00:00,40.6,40.68,40.58,40.61,11900.0,40.6,40.68,40.58,40.61,11900.0
2014-10-29 11:30:00,40.61,40.61,40.53,40.58,15400.0,40.61,40.61,40.53,40.58,15400.0
2014-10-29 12:00:00,40.58,40.6,40.46,40.49,12300.0,40.58,40.6,40.46,40.49,12300.0
2014-10-29 12:30:00,40.46,40.48,40.41,40.45,9100.0,40.46,40.48,40.41,40.45,9100.0
2014-10-29 13:00:00,40.43,40.52,40.42,40.42,7800.0,40.43,40.52,40.42,40.42,7800.0
2014-10-29 13:30:00,40.44,40.46,40.35,40.45,7300.0,40.44,40.46,40.35,40.45,7300.0
2014-10-29 14:00:00,40.42,40.5,40.34,40.5,14000.0,40.42,40.5,40.34,40.5,14000.0
2014-10-29 14:30:00,40.48,40.54,40.36,40.53,13200.0,40.48,40.54,40.36,40.53,13200.0
2014-10-29 15:00:00,40.52,40.55,40.4,40.53,22300.0,40.52,40.55,40.4,40.53,22300.0
2014-10-29 15:30:00,40.53,40.65,40.52,40.61,64200.0,40.53,40.65,40.52,40.61,64200.0
2014-10-30 09:30:00,40.48,40.57,40.44,40.49,24600.0,40.48,40.57,40.44,40.49,24600.0
2014-10-30 10:00:00,40.43,40.59,40.38,40.52,13600.0,40.43,40.59,40.38,40.52,13600.0
2014-10-30 10:30:00,40.53,40.59,40.46,40.58,7200.0,40.53,40.59,40.46,40.58,7200.0
2014-10-30 11:00:00,40.58,40.61,40.48,40.51,12000.0,40.58,40.61,40.48,40.51,12000.0
2014-10-30 11:30:00,40.5,40.57,40.44,40.55,9400.0,40.5,40.57,40.44,40.55,9400.0
2014-10-30 12:00:00,40.52,40.63,40.5,40.61,6300.0,40.52,40.63,40.5,40.61,6300.0
2014-10-30 12:30:00,40.62,40.66,40.59,40.62,5600.0,40.62,40.66,40.59,40.62,5600.0
2014-10-30 13:00:00,40.64,40.77,40.61,40.72,16600.0,40.64,40.77,40.61,40.72,16600.0
2014-10-30 13:30:00,40.71,40.75,40.68,40.72,7500.0,40.71,40.75,40.68,40.72,7500.0
2014-10-30 14:00:00,40.73,40.8,40.69,40.7,8700.0,40.73,40.8,40.69,40.7,8700.0
2014-10-30 14:30:00,40.71,40.72,40.57,40.59,5900.0,40.71,40.72,40.57,40.59,5900.0
2014-10-30 15:00:00,40.6,40.65,40.57,40.57,8200.0,40.6,40.65,40.57,40.57,8200.0
2014-10-30 15:30:00,40.58,40.78,40.57,40.77,45200.0,40.58,40.78,40.57,40.77,45200.0
2014-10-31 09:30:00,41.09,41.34,40.83,40.94,38000.0,41.09,41.34,40.83,40.94,38000.0
2014-10-31 10:00:00,40.94,41.06,40.87,41.02,27100.0,40.94,41.06,40.87,41.02,27100.0
2014-10-31 10:30:00,41.01,41.08,40.98,41.04,25500.0,41.01,41.08,40.98,41.04,25500.0
2014-10-31 11:00:00,41.03,41.05,40.97,40.98,19600.0,41.03,41.05,40.97,40.98,19600.0
2014-10-31 11:30:00,40.98,40.99,40.92,40.95,50000.0,40.98,40.99,40.92,40.95,50000.0
2014-10-31 12:00:00,40.96,40.99,40.93,40.97,23300.0,40.96,40.99,40.93,40.97,23300.0
2014-10-31 12:30:00,40.98,41.03,40.96,41.03,45400.0,40.98,41.03,40.96,41.03,45400.0
2014-10-31 13:00:00,41.03,41.06,41.01,41.06,22600.0,41.03,41.06,41.01,41.06,22600.0
2014-10-31 13:30:00,41.07,41.08,40.98,40.99,18300.0,41.07,41.08,40.98,40.99,18300.0
2014-10-31 14:00:00,40.99,41.02,40.98,41.01,25100.0,40.99,41.02,40.98,41.01,25100.0
2014-10-31 14:30:00,41.0,41.02,40.96,41.0,26300.0,41.0,41.02,40.96,41.0,26300.0
2014-10-31 15:00:00,40.99,41.0,40.9,40.99,40400.0,40.99,41.0,40.9,40.99,40400.0
2014-10-31 15:30:00,41.0,41.07,40.97,40.99,135300.0,41.0,41.07,40.97,40.99,135300.0
2014-11-03 09:30:00,41.06,41.2,41.02,41.12,26000.0,41.06,41.2,41.02,41.12,26000.0
2014-11-03 10:00:00,41.15,41.2,41.04,41.2,35100.0,41.15,41.2,41.04,41.2,35100.0
2014-11-03 10:30:00,41.19,41.25,41.08,41.19,19600.0,41.19,41.25,41.08,41.19,19600.0
2014-11-03 11:00:00,41.22,41.25,41.13,41.14,12600.0,41.22,41.25,41.13,41.14,12600.0
2014-11-03 11:30:00,41.14,41.24,41.12,41.13,24300.0,41.14,41.24,41.12,41.13,24300.0
2014-11-03 12:00:00,41.12,41.13,41.08,41.12,12900.0,41.12,41.13,41.08,41.12,12900.0
2014-11-03 12:30:00,41.12,41.25,41.12,41.24,12300.0,41.12,41.25,41.12,41.24,12300.0
2014-11-03 13:00:00,41.23,41.25,41.19,41.22,13000.0,41.23,41.25,41.19,41.22,13000.0
2014-11-03 13:30:00,41.22,41.22,41.19,41.19,20900.0,41.22,41.22,41.19,41.19,20900.0
2014-11-03 14:00:00,41.2,41.21,41.17,41.19,17900.0,41.2,41.21,41.17,41.19,17900.0
2014-11-03 14:30:00,41.17,41.18,41.07,41.07,24900.0,41.17,41.18,41.07,41.07,24900.0
2014-11-03 15:00:00,41.08,41.09,40.97,40.97,28400.0,41.08,41.09,40.97,40.97,28400.0
2014-11-03 15:30:00,40.98,41.24,40.98,41.16,226300.0,40.98,41.24,40.98,41.16,226300.0
2014-11-04 09:30:00,41.16,41.35,41.0,41.28,13400.0,41.16,41.35,41.0,41.28,13400.0
2014-11-04 10:00:00,41.29,41.44,41.26,41.33,10400.0,41.29,41.44,41.26,41.33,10400.0
2014-11-04 10:30:00,41.33,41.33,41.22,41.25,6400.0,41.33,41.33,41.22,41.25,6400.0
2014-11-04 11:00:00,41.22,41.27,41.2,41.27,10600.0,41.22,41.27,41.2,41.27,10600.0
2014-11-04 11:30:00,41.27,41.29,41.23,41.24,6600.0,41.27,41.29,41.23,41.24,6600.0
2014-11-04 12:00:00,41.23,41.29,41.2,41.26,11800.0,41.23,41.29,41.2,41.26,11800.0
2014-11-04 12:30:00,41.25,41.31,41.24,41.26,9000.0,41.25,41.31,41.24,41.26,9000.0
2014-11-04 13:00:00,41.25,41.27,41.2,41.21,8400.0,41.25,41.27,41.2,41.21,8400.0
2014-11-04 13:30:00,41.2,41.28,41.17,41.27,10600.0,41.2,41.28,41.17,41.27,10600.0
2014-11-04 14:00:00,41.27,41.29,41.25,41.25,10300.0,41.27,41.29,41.25,41.25,10300.0
2014-11-04 14:30:00,41.25,41.31,41.24,41.29,33100.0,41.25,41.31,41.24,41.29,33100.0
2014-11-04 15:00:00,41.28,41.32,41.25,41.26,32400.0,41.28,41.32,41.25,41.26,32400.0
2014-11-04 15:30:00,41.27,41.32,41.26,41.31,114000.0,41.27,41.32,41.26,41.31,114000.0
2014-11-05 09:30:00,41.47,41.47,41.18,41.25,22700.0,41.47,41.47,41.18,41.25,22700.0
2014-11-05 10:00:00,41.2,41.4,41.17,41.36,11600.0,41.2,41.4,41.17,41.36,11600.0
2014-11-05 10:30:00,41.34,41.37,41.21,41.37,33800.0,41.34,41.37,41.21,41.37,33800.0
2014-11-05 11:00:00,41.37,41.44,41.32,41.34,8200.0,41.37,41.44,41.32,41.34,8200.0
2014-11-05 11:30:00,41.33,41.42,41.32,41.42,8400.0,41.33,41.42,41.32,41.42,8400.0
2014-11-05 12:00:00,41.42,41.45,41.32,41.32,8800.0,41.42,41.45,41.32,41.32,8800.0
2014-11-05 12:30:00,41.32,41.32,41.27,41.28,9200.0,41.32,41.32,41.27,41.28,9200.0
2014-11-05 13:00:00,41.28,41.3,41.23,41.26,10000.0,41.28,41.3,41.23,41.26,10000.0
2014-11-05 13:30:00,41.25,41.25,41.1,41.1,14500.0,41.25,41.25,41.1,41.1,14500.0
2014-11-05 14:00:00,41.12,41.19,41.09,41.15,18400.0,41.12,41.19,41.09,41.15,18400.0
2014-11-05 14:30:00,41.14,41.2,41.13,41.16,18400.0,41.14,41.2,41.13,41.16,18400.0
2014-11-05 15:00:00,41.17,41.18,41.14,41.17,22400.0,41.17,41.18,41.14,41.17,22400.0
2014-11-05 15:30:00,41.17,41.28,41.15,41.28,67700.0,41.17,41.28,41.15,41.28,67700.0
2014-11-06 09:30:00,41.3,41.45,41.08,41.44,26500.0,41.3,41.45,41.08,41.44,26500.0
2014-11-06 10:00:00,41.44,41.48,41.3,41.43,15300.0,41.44,41.48,41.3,41.43,15300.0
2014-11-06 10:30:00,41.42,41.49,41.31,41.42,19500.0,41.42,41.49,41.31,41.42,19500.0
2014-11-06 11:00:00,41.41,41.49,41.41,41.48,13000.0,41.41,41.49,41.41,41.48,13000.0
2014-11-06 11:30:00,41.49,41.49,41.25,41.35,44000.0,41.49,41.49,41.25,41.35,44000.0
2014-11-06 12:00:00,41.34,41.36,41.3,41.32,10300.0,41.34,41.36,41.3,41.32,10300.0
2014-11-06 12:30:00,41.31,41.4,41.3,41.39,7700.0,41.31,41.4,41.3,41.39,7700.0
2014-11-06 13:00:00,41.41,41.42,41.37,41.39,9700.0,41.41,41.42,41.37,41.39,9700.0
2014-11-06 13:30:00,41.39,41.4,41.34,41.39,16100.0,41.39,41.4,41.34,41.39,16100.0
2014-11-06 14:00:00,41.4,41.45,41.39,41.45,9200.0,41.4,41.45,41.39,41.45,9200.0
2014-11-06 14:30:00,41.45,41.47,41.43,41.46,7600.0,41.45,41.47,41.43,41.46,7600.0
2014-11-06 15:00:00,41.46,41.56,41.42,41.56,43500.0,41.46,41.56,41.42,41.56,43500.0
2014-11-06 15:30:00,41.57,41.62,41.52,41.61,52100.0,41.57,41.62,41.52,41.61,52100.0
2014-11-07 09:30:00,41.56,41.63,41.38,41.6,16200.0,41.56,41.63,41.38,41.6,16200.0
2014-11-07 10:00:00,41.58,41.58,41.42,41.53,14000.0,41.58,41.58,41.42,41.53,14000.0
2014-11-07 10:30:00,41.53,41.68,41.51,41.61,16600.0,41.53,41.68,41.51,41.61,16600.0
2014-11-07 11:00:00,41.61,41.74,41.6,41.74,46900.0,41.61,41.74,41.6,41.74,46900.0
2014-11-07 11:30:00,41.75,41.75,41.69,41.74,5200.0,41.75,41.75,41.69,41.74,5200.0
2014-11-07 12:00:00,41.73,41.82,41.73,41.8,15200.0,41.73,41.82,41.73,41.8,15200.0
2014-11-07 12:30:00,41.8,41.86,41.8,41.82,12700.0,41.8,41.86,41.8,41.82,12700.0
2014-11-07 13:00:00,41.82,41.89,41.82,41.88,14500.0,41.82,41.89,41.82,41.88,14500.0
2014-11-07 13:30:00,41.88,41.88,41.82,41.85,16900.0,41.88,41.88,41.82,41.85,16900.0
2014-11-07 14:00:00,41.86,41.87,41.82,41.82,10600.0,41.86,41.87,41.82,41.82,10600.0
2014-11-07 14:30:00,41.82,41.85,41.8,41.8,13400.0,41.82,41.85,41.8,41.8,13400.0
2014-11-07 15:00:00,41.8,41.82,41.75,41.75,11300.0,41.8,41.82,41.75,41.75,11300.0
2014-11-07 15:30:00,41.76,41.88,41.73,41.87,53900.0,41.76,41.88,41.73,41.87,53900.0
2014-11-10 09:30:00,41.8,41.94,41.77,41.94,24500.0,41.8,41.94,41.77,41.94,24500.0
2014-11-10 10:00:00,41.94,41.99,41.91,41.99,19300.0,41.94,41.99,41.91,41.99,19300.0
2014-11-10 10:30:00,41.99,42.15,41.95,42.13,38700.0,41.99,42.15,41.95,42.13,38700.0
2014-11-10 11:00:00,42.14,42.23,42.14,42.21,25200.0,42.14,42.23,42.14,42.21,25200.0
2014-11-10 11:30:00,42.22,42.24,42.19,42.2,20400.0,42.22,42.24,42.19,42.2,20400.0
2014-11-10 12:00:00,42.19,42.21,42.12,42.13,13100.0,42.19,42.21,42.12,42.13,13100.0
2014-11-10 12:30:00,42.13,42.13,41.96,41.99,10600.0,42.13,42.13,41.96,41.99,10600.0
2014-11-10 13:00:00,41.98,42.06,41.97,42.05,10100.0,41.98,42.06,41.97,42.05,10100.0
2014-11-10 13:30:00,42.06,42.09,42.03,42.05,46100.0,42.06,42.09,42.03,42.05,46100.0
2014-11-10 14:00:00,42.04,42.09,42.03,42.07,6300.0,42.04,42.09,42.03,42.07,6300.0
2014-11-10 14:30:00,42.07,42.09,42.03,42.09,5100.0,42.07,42.09,42.03,42.09,5100.0
2014-11-10 15:00:00,42.08,42.1,42.05,42.08,46800.0,42.08,42.1,42.05,42.08,46800.0
2014-11-10 15:30:00,42.09,42.09,41.97,42.0,174800.0,42.09,42.09,41.97,42.0,174800.0
2014-11-11 09:30:00,42.0,42.01,41.88,42.01,9600.0,42.0,42.01,41.88,42.01,9600.0
2014-11-11 10:00:00,42.01,42.05,41.96,41.96,12300.0,42.01,42.05,41.96,41.96,12300.0
2014-11-11 10:30:00,41.95,42.04,41.94,42.0,13000.0,41.95,42.04,41.94,42.0,13000.0
2014-11-11 11:00:00,42.01,42.09,41.99,42.07,22000.0,42.01,42.09,41.99,42.07,22000.0
2014-11-11 11:30:00,42.07,42.13,42.07,42.07,10500.0,42.07,42.13,42.07,42.07,10500.0
2014-11-11 12:00:00,42.08,42.08,42.01,42.01,13300.0,42.08,42.08,42.01,42.01,13300.0
2014-11-11 12:30:00,42.02,42.04,42.0,42.0,6700.0,42.02,42.04,42.0,42.0,6700.0
2014-11-11 13:00:00,42.01,42.01,41.91,41.92,16500.0,42.01,42.01,41.91,41.92,16500.0
2014-11-11 13:30:00,41.93,42.0,41.89,41.99,20900.0,41.93,42.0,41.89,41.99,20900.0
2014-11-11 14:00:00,41.99,42.01,41.97,41.99,13600.0,41.99,42.01,41.97,41.99,13600.0
2014-11-11 14:30:00,41.99,42.01,41.97,42.0,35400.0,41.99,42.01,41.97,42.0,35400.0
2014-11-11 15:00:00,42.01,42.01,41.99,42.0,15100.0,42.01,42.01,41.99,42.0,15100.0
2014-11-11 15:30:00,42.0,42.09,41.97,42.01,95000.0,42.0,42.09,41.97,42.01,95000.0
2014-11-12 09:30:00,41.89,42.06,41.83,41.98,24000.0,41.89,42.06,41.83,41.98,24000.0
2014-11-12 10:00:00,41.98,42.0,41.94,41.99,13700.0,41.98,42.0,41.94,41.99,13700.0
2014-11-12 10:30:00,41.95,41.99,41.91,41.91,10600.0,41.95,41.99,41.91,41.91,10600.0
2014-11-12 11:00:00,41.9,42.0,41.88,41.92,23000.0,41.9,42.0,41.88,41.92,23000.0
2014-11-12 11:30:00,41.93,42.05,41.93,42.01,11000.0,41.93,42.05,41.93,42.01,11000.0
2014-11-12 12:00:00,42.01,42.04,41.99,42.04,9000.0,42.01,42.04,41.99,42.04,9000.0
2014-11-12 12:30:00,42.03,42.07,42.01,42.01,24700.0,42.03,42.07,42.01,42.01,24700.0
2014-11-12 13:00:00,42.01,42.09,42.01,42.09,5800.0,42.01,42.09,42.01,42.09,5800.0
2014-11-12 13:30:00,42.08,42.09,42.05,42.05,6100.0,42.08,42.09,42.05,42.05,6100.0
2014-11-12 14:00:00,42.06,42.16,42.05,42.16,7000.0,42.06,42.16,42.05,42.16,7000.0
2014-11-12 14:30:00,42.16,42.16,42.09,42.12,6700.0,42.16,42.16,42.09,42.12,6700.0
2014-11-12 15:00:00,42.11,42.13,42.05,42.07,17800.0,42.11,42.13,42.05,42.07,17800.0
2014-11-12 15:30:00,42.07,42.18,42.06,42.14,43400.0,42.07,42.18,42.06,42.14,43400.0
2014-11-13 09:30:00,42.2,42.21,41.93,41.93,33900.0,42.2,42.21,41.93,41.93,33900.0
2014-11-13 10:00:00,41.93,42.01,41.92,41.97,21600.0,41.93,42.01,41.92,41.97,21600.0
2014-11-13 10:30:00,41.98,42.02,41.89,41.9,26000.0,41.98,42.02,41.89,41.9,26000.0
2014-11-13 11:00:00,41.9,41.92,41.77,41.85,18800.0,41.9,41.92,41.77,41.85,18800.0
2014-11-13 11:30:00,41.85,41.85,41.77,41.82,9200.0,41.85,41.85,41.77,41.82,9200.0
2014-11-13 12:00:00,41.83,41.95,41.81,41.95,12100.0,41.83,41.95,41.81,41.95,12100.0
2014-11-13 12:30:00,41.95,42.01,41.94,41.97,5500.0,41.95,42.01,41.94,41.97,5500.0
2014-11-13 13:00:00,41.99,42.0,41.81,41.81,15800.0,41.99,42.0,41.81,41.81,15800.0
2014-11-13 13:30:00,41.82,41.85,41.79,41.83,5100.0,41.82,41.85,41.79,41.83,5100.0
2014-11-13 14:00:00,41.83,41.86,41.81,41.86,8200.0,41.83,41.86,41.81,41.86,8200.0
2014-11-13 14:30:00,41.86,41.91,41.85,41.87,8400.0,41.86,41.91,41.85,41.87,8400.0
2014-11-13 15:00:00,41.87,41.91,41.87,41.87,9300.0,41.87,41.91,41.87,41.87,9300.0
2014-11-13 15:30:00,41.85,42.01,41.85,42.0,68300.0,41.85,42.01,41.85,42.0,68300.0
2014-11-14 09:30:00,41.91,41.91,41.69,41.87,29200.0,41.91,41.91,41.69,41.87,29200.0
2014-11-14 10:00:00,41.88,42.04,41.84,41.98,33900.0,41.88,42.04,41.84,41.98,33900.0
2014-11-14 10:30:00,42.0,42.11,41.96,42.03,57600.0,42.0,42.11,41.96,42.03,57600.0
2014-11-14 11:00:00,42.04,42.15,42.01,42.09,33400.0,42.04,42.15,42.01,42.09,33400.0
2014-11-14 11:30:00,42.08,42.08,42.0,42.0,12500.0,42.08,42.08,42.0,42.0,12500.0
2014-11-14 12:00:00,42.0,42.01,41.96,41.97,4400.0,42.0,42.01,41.96,41.97,4400.0
2014-11-14 12:30:00,41.97,42.05,41.97,42.0,27400.0,41.97,42.05,41.97,42.0,27400.0
2014-11-14 13:00:00,41.99,41.99,41.9,41.93,16200.0,41.99,41.99,41.9,41.93,16200.0
2014-11-14 13:30:00,41.92,41.97,41.9,41.97,7300.0,41.92,41.97,41.9,41.97,7300.0
2014-11-14 14:00:00,41.96,42.01,41.89,42.0,17900.0,41.96,42.01,41.89,42.0,17900.0
2014-11-14 14:30:00,42.0,42.0,41.97,41.97,16000.0,42.0,42.0,41.97,41.97,16000.0
2014-11-14 15:00:00,41.98,41.98,41.96,41.97,17200.0,41.98,41.98,41.96,41.97,17200.0
2014-11-14 15:30:00,41.97,42.09,41.96,42.05,107800.0,41.97,42.09,41.96,42.05,107800.0
2014-11-17 09:30:00,41.89,42.16,41.71,42.03,36300.0,41.89,42.16,41.71,42.03,36300.0
2014-11-17 10:00:00,42.03,42.03,41.85,41.95,16600.0,42.03,42.03,41.85,41.95,16600.0
2014-11-17 10:30:00,41.93,42.01,41.88,41.93,15900.0,41.93,42.01,41.88,41.93,15900.0
2014-11-17 11:00:00,41.92,41.93,41.86,41.86,3500.0,41.92,41.93,41.86,41.86,3500.0
2014-11-17 11:30:00,41.84,41.96,41.83,41.95,19400.0,41.84,41.96,41.83,41.95,19400.0
2014-11-17 12:00:00,41.96,42.01,41.96,41.98,5200.0,41.96,42.01,41.96,41.98,5200.0
2014-11-17 12:30:00,41.99,42.06,41.98,41.99,4400.0,41.99,42.06,41.98,41.99,4400.0
2014-11-17 13:00:00,41.98,42.04,41.95,41.95,19800.0,41.98,42.04,41.95,41.95,19800.0
2014-11-17 13:30:00,41.98,41.99,41.89,41.9,3900.0,41.98,41.99,41.89,41.9,3900.0
2014-11-17 14:00:00,41.9,41.92,41.83,41.83,8000.0,41.9,41.92,41.83,41.83,8000.0
2014-11-17 14:30:00,41.82,41.82,41.73,41.74,12900.0,41.82,41.82,41.73,41.74,12900.0
2014-11-17 15:00:00,41.73,41.74,41.64,41.69,29700.0,41.73,41.74,41.64,41.69,29700.0
2014-11-17 15:30:00,41.69,41.81,41.66,41.79,116800.0,41.69,41.81,41.66,41.79,116800.0
2014-11-18 09:30:00,41.87,42.29,41.87,42.22,24600.0,41.87,42.29,41.87,42.22,24600.0
2014-11-18 10:00:00,42.22,42.39,42.17,42.19,20000.0,42.22,42.39,42.17,42.19,20000.0
2014-11-18 10:30:00,42.17,42.37,42.13,42.3,56000.0,42.17,42.37,42.13,42.3,56000.0
2014-11-18 11:00:00,42.31,42.35,42.29,42.31,18300.0,42.31,42.35,42.29,42.31,18300.0
2014-11-18 11:30:00,42.32,42.35,42.3,42.35,10300.0,42.32,42.35,42.3,42.35,10300.0
2014-11-18 12:00:00,42.33,42.38,42.29,42.31,12000.0,42.33,42.38,42.29,42.31,12000.0
2014-11-18 12:30:00,42.32,42.35,42.29,42.34,17400.0,42.32,42.35,42.29,42.34,17400.0
2014-11-18 13:00:00,42.34,42.35,42.29,42.33,11500.0,42.34,42.35,42.29,42.33,11500.0
2014-11-18 13:30:00,42.32,42.32,42.26,42.3,11200.0,42.32,42.32,42.26,42.3,11200.0
2014-11-18 14:00:00,42.28,42.31,42.24,42.25,11300.0,42.28,42.31,42.24,42.25,11300.0
2014-11-18 14:30:00,42.23,42.24,42.15,42.19,17400.0,42.23,42.24,42.15,42.19,17400.0
2014-11-18 15:00:00,42.17,42.18,42.05,42.07,27000.0,42.17,42.18,42.05,42.07,27000.0
2014-11-18 15:30:00,42.09,42.16,42.03,42.09,77400.0,42.09,42.16,42.03,42.09,77400.0
2014-11-19 09:30:00,42.0,42.12,41.79,41.81,20700.0,42.0,42.12,41.79,41.81,20700.0
2014-11-19 10:00:00,41.84,42.02,41.84,41.97,26000.0,41.84,42.02,41.84,41.97,26000.0
2014-11-19 10:30:00,41.98,42.03,41.69,41.69,11600.0,41.98,42.03,41.69,41.69,11600.0
2014-11-19 11:00:00,41.69,41.69,41.57,41.57,8200.0,41.69,41.69,41.57,41.57,8200.0
2014-11-19 11:30:00,41.58,41.66,41.56,41.66,8800.0,41.58,41.66,41.56,41.66,8800.0
2014-11-19 12:00:00,41.67,41.89,41.67,41.86,6700.0,41.67,41.89,41.67,41.86,6700.0
2014-11-19 12:30:00,41.84,41.86,41.74,41.79,8200.0,41.84,41.86,41.74,41.79,8200.0
2014-11-19 13:00:00,41.81,41.91,41.79,41.89,4600.0,41.81,41.91,41.79,41.89,4600.0
2014-11-19 13:30:00,41.88,41.89,41.79,41.8,8300.0,41.88,41.89,41.79,41.8,8300.0
2014-11-19 14:00:00,41.81,41.88,41.74,41.8,8000.0,41.81,41.88,41.74,41.8,8000.0
2014-11-19 14:30:00,41.8,41.83,41.74,41.8,15200.0,41.8,41.83,41.74,41.8,15200.0
2014-11-19 15:00:00,41.79,41.85,41.78,41.8,19000.0,41.79,41.85,41.78,41.8,19000.0
2014-11-19 15:30:00,41.81,41.94,41.74,41.91,83100.0,41.81,41.94,41.74,41.91,83100.0
2014-11-20 09:30:00,41.69,41.88,41.67,41.88,17200.0,41.69,41.88,41.67,41.88,17200.0
2014-11-20 10:00:00,41.88,41.96,41.87,41.92,19800.0,41.88,41.96,41.87,41.92,19800.0
2014-11-20 10:30:00,41.94,41.99,41.92,41.99,9400.0,41.94,41.99,41.92,41.99,9400.0
2014-11-20 11:00:00,42.0,42.08,41.99,42.07,18200.0,42.0,42.08,41.99,42.07,18200.0
2014-11-20 11:30:00,42.05,42.1,42.02,42.02,5000.0,42.05,42.1,42.02,42.02,5000.0
2014-11-20 12:00:00,42.02,42.05,42.02,42.04,8300.0,42.02,42.05,42.02,42.04,8300.0
2014-11-20 12:30:00,42.03,42.05,42.0,42.05,8100.0,42.03,42.05,42.0,42.05,8100.0
2014-11-20 13:00:00,42.03,42.05,42.0,42.04,10200.0,42.03,42.05,42.0,42.04,10200.0
2014-11-20 13:30:00,42.04,42.12,42.04,42.11,12800.0,42.04,42.12,42.04,42.11,12800.0
2014-11-20 14:00:00,42.11,42.15,42.09,42.15,12400.0,42.11,42.15,42.09,42.15,12400.0
2014-11-20 14:30:00,42.13,42.15,42.1,42.11,13700.0,42.13,42.15,42.1,42.11,13700.0
2014-11-20 15:00:00,42.11,42.13,42.08,42.1,16200.0,42.11,42.13,42.08,42.1,16200.0
2014-11-20 15:30:00,42.09,42.15,42.08,42.13,90100.0,42.09,42.15,42.08,42.13,90100.0
2014-11-21 09:30:00,42.32,42.79,42.27,42.74,48900.0,42.32,42.79,42.27,42.74,48900.0
2014-11-21 10:00:00,42.75,42.79,42.67,42.73,12500.0,42.75,42.79,42.67,42.73,12500.0
2014-11-21 10:30:00,42.7,42.72,42.55,42.55,15600.0,42.7,42.72,42.55,42.55,15600.0
2014-11-21 11:00:00,42.55,42.65,42.49,42.63,24100.0,42.55,42.65,42.49,42.63,24100.0
2014-11-21 11:30:00,42.63,42.68,42.62,42.67,13300.0,42.63,42.68,42.62,42.67,13300.0
2014-11-21 12:00:00,42.67,42.69,42.63,42.66,10500.0,42.67,42.69,42.63,42.66,10500.0
2014-11-21 12:30:00,42.67,42.67,42.64,42.65,13200.0,42.67,42.67,42.64,42.65,13200.0
2014-11-21 13:00:00,42.65,42.65,42.56,42.56,4700.0,42.65,42.65,42.56,42.56,4700.0
2014-11-21 13:30:00,42.54,42.59,42.5,42.55,7700.0,42.54,42.59,42.5,42.55,7700.0
2014-11-21 14:00:00,42.54,42.59,42.54,42.58,14600.0,42.54,42.59,42.54,42.58,14600.0
2014-11-21 14:30:00,42.58,42.6,42.54,42.55,31500.0,42.58,42.6,42.54,42.55,31500.0
2014-11-21 15:00:00,42.55,42.6,42.53,42.59,6900.0,42.55,42.6,42.53,42.59,6900.0
2014-11-21 15:30:00,42.6,42.6,42.42,42.49,129900.0,42.6,42.6,42.42,42.49,129900.0
2014-11-24 09:30:00,42.65,42.75,42.48,42.6,18100.0,42.65,42.75,42.48,42.6,18100.0
2014-11-24 10:00:00,42.59,42.67,42.59,42.66,11400.0,42.59,42.67,42.59,42.66,11400.0
2014-11-24 10:30:00,42.63,42.68,42.58,42.62,34100.0,42.63,42.68,42.58,42.62,34100.0
2014-11-24 11:00:00,42.64,42.7,42.64,42.65,9600.0,42.64,42.7,42.64,42.65,9600.0
2014-11-24 11:30:00,42.65,42.72,42.64,42.69,31100.0,42.65,42.72,42.64,42.69,31100.0
2014-11-24 12:00:00,42.69,42.73,42.69,42.73,5100.0,42.69,42.73,42.69,42.73,5100.0
2014-11-24 12:30:00,42.72,42.79,42.7,42.73,22600.0,42.72,42.79,42.7,42.73,22600.0
2014-11-24 13:00:00,42.73,42.8,42.73,42.8,14900.0,42.73,42.8,42.73,42.8,14900.0
2014-11-24 13:30:00,42.81,42.82,42.78,42.8,7500.0,42.81,42.82,42.78,42.8,7500.0
2014-11-24 14:00:00,42.81,42.88,42.81,42.83,11200.0,42.81,42.88,42.81,42.83,11200.0
2014-11-24 14:30:00,42.83,42.84,42.79,42.82,14200.0,42.83,42.84,42.79,42.82,14200.0
2014-11-24 15:00:00,42.81,42.84,42.77,42.78,13800.0,42.81,42.84,42.77,42.78,13800.0
2014-11-24 15:30:00,42.8,42.87,42.79,42.84,51500.0,42.8,42.87,42.79,42.84,51500.0
2014-11-25 09:30:00,42.9,43.26,42.89,43.18,22100.0,42.9,43.26,42.89,43.18,22100.0
2014-11-25 10:00:00,43.15,43.16,43.01,43.13,14900.0,43.15,43.16,43.01,43.13,14900.0
2014-11-25 10:30:00,43.14,43.18,43.11,43.12,14700.0,43.14,43.18,43.11,43.12,14700.0
2014-11-25 11:00:00,43.12,43.15,43.1,43.11,15000.0,43.12,43.15,43.1,43.11,15000.0
2014-11-25 11:30:00,43.1,43.1,43.04,43.06,5600.0,43.1,43.1,43.04,43.06,5600.0
2014-11-25 12:00:00,43.04,43.1,43.04,43.08,4200.0,43.04,43.1,43.04,43.08,4200.0
2014-11-25 12:30:00,43.08,43.12,43.07,43.11,8500.0,43.08,43.12,43.07,43.11,8500.0
2014-11-25 13:00:00,43.11,43.14,43.1,43.13,7500.0,43.11,43.14,43.1,43.13,7500.0
2014-11-25 13:30:00,43.12,43.15,43.11,43.15,9100.0,43.12,43.15,43.11,43.15,9100.0
2014-11-25 14:00:00,43.14,43.24,43.14,43.24,17800.0,43.14,43.24,43.14,43.24,17800.0
2014-11-25 14:30:00,43.23,43.27,43.21,43.22,13700.0,43.23,43.27,43.21,43.22,13700.0
2014-11-25 15:00:00,43.23,43.31,43.2,43.2,40200.0,43.23,43.31,43.2,43.2,40200.0
2014-11-25 15:30:00,43.2,43.21,43.06,43.19,105700.0,43.2,43.21,43.06,43.19,105700.0
2014-11-26 09:30:00,43.21,43.28,43.01,43.28,15700.0,43.21,43.28,43.01,43.28,15700.0
2014-11-26 10:00:00,43.27,43.27,43.16,43.21,12100.0,43.27,43.27,43.16,43.21,12100.0
2014-11-26 10:30:00,43.2,43.25,43.04,43.05,10900.0,43.2,43.25,43.04,43.05,10900.0
2014-11-26 11:00:00,43.05,43.1,43.02,43.03,6700.0,43.05,43.1,43.02,43.03,6700.0
2014-11-26 11:30:00,43.03,43.07,43.0,43.04,17000.0,43.03,43.07,43.0,43.04,17000.0
2014-11-26 12:00:00,43.05,43.12,43.03,43.1,5300.0,43.05,43.12,43.03,43.1,5300.0
2014-11-26 12:30:00,43.11,43.14,43.08,43.08,7300.0,43.11,43.14,43.08,43.08,7300.0
2014-11-26 13:00:00,43.09,43.15,43.07,43.15,6600.0,43.09,43.15,43.07,43.15,6600.0
2014-11-26 13:30:00,43.13,43.19,43.11,43.14,17800.0,43.13,43.19,43.11,43.14,17800.0
2014-11-26 14:00:00,43.15,43.16,43.07,43.15,12900.0,43.15,43.16,43.07,43.15,12900.0
2014-11-26 14:30:00,43.16,43.19,43.13,43.13,20000.0,43.16,43.19,43.13,43.13,20000.0
2014-11-26 15:00:00,43.12,43.16,43.08,43.11,25500.0,43.12,43.16,43.08,43.11,25500.0
2014-11-26 15:30:00,43.1,43.23,43.06,43.19,58000.0,43.1,43.23,43.06,43.19,58000.0
2014-11-28 09:30:00,43.36,43.84,42.97,43.84,39200.0,43.36,43.84,42.97,43.84,39200.0
2014-11-28 10:00:00,43.86,43.98,43.81,43.95,14200.0,43.86,43.98,43.81,43.95,14200.0
2014-11-28 10:30:00,43.95,43.99,43.83,43.83,10000.0,43.95,43.99,43.83,43.83,10000.0
2014-11-28 11:00:00,43.82,43.83,43.61,43.61,9700.0,43.82,43.83,43.61,43.61,9700.0
2014-11-28 11:30:00,43.59,43.61,43.5,43.52,7800.0,43.59,43.61,43.5,43.52,7800.0
2014-11-28 12:00:00,43.5,43.58,43.49,43.51,10000.0,43.5,43.58,43.49,43.51,10000.0
2014-11-28 12:30:00,43.52,43.54,43.32,43.38,49400.0,43.52,43.54,43.32,43.38,49400.0
2014-12-01 09:30:00,43.18,43.45,43.05,43.31,20700.0,43.18,43.45,43.05,43.31,20700.0
2014-12-01 10:00:00,43.28,43.54,43.26,43.28,17400.0,43.28,43.54,43.26,43.28,17400.0
2014-12-01 10:30:00,43.31,43.31,43.04,43.04,23400.0,43.31,43.31,43.04,43.04,23400.0
2014-12-01 11:00:00,43.05,43.09,42.99,43.04,26500.0,43.05,43.09,42.99,43.04,26500.0
2014-12-01 11:30:00,43.09,43.11,42.94,43.0,31600.0,43.09,43.11,42.94,43.0,31600.0
2014-12-01 12:00:00,43.0,43.15,42.94,43.15,62100.0,43.0,43.15,42.94,43.15,62100.0
2014-12-01 12:30:00,43.15,43.15,43.08,43.1,16800.0,43.15,43.15,43.08,43.1,16800.0
2014-12-01 13:00:00,43.1,43.1,43.06,43.08,25600.0,43.1,43.1,43.06,43.08,25600.0
2014-12-01 13:30:00,43.08,43.12,43.08,43.09,18800.0,43.08,43.12,43.08,43.09,18800.0
2014-12-01 14:00:00,43.08,43.19,43.05,43.18,46100.0,43.08,43.19,43.05,43.18,46100.0
2014-12-01 14:30:00,43.18,43.19,43.05,43.07,67600.0,43.18,43.19,43.05,43.07,67600.0
2014-12-01 15:00:00,43.08,43.1,43.05,43.06,49300.0,43.08,43.1,43.05,43.06,49300.0
2014-12-01 15:30:00,43.06,43.06,42.88,42.98,120600.0,43.06,43.06,42.88,42.98,120600.0
2014-12-02 09:30:00,42.95,43.24,42.9,43.02,67400.0,42.95,43.24,42.9,43.02,67400.0
2014-12-02 10:00:00,43.01,43.09,42.89,42.95,59500.0,43.01,43.09,42.89,42.95,59500.0
2014-12-02 10:30:00,42.93,43.04,42.86,42.99,43900.0,42.93,43.04,42.86,42.99,43900.0
2014-12-02 11:00:00,42.99,43.44,42.99,43.38,119400.0,42.99,43.44,42.99,43.38,119400.0
2014-12-02 11:30:00,43.38,43.59,43.32,43.46,66800.0,43.38,43.59,43.32,43.46,66800.0
2014-12-02 12:00:00,43.45,43.45,43.32,43.4,21700.0,43.45,43.45,43.32,43.4,21700.0
2014-12-02 12:30:00,43.4,43.4,43.14,43.19,21500.0,43.4,43.4,43.14,43.19,21500.0
2014-12-02 13:00:00,43.19,43.21,43.08,43.16,23800.0,43.19,43.21,43.08,43.16,23800.0
2014-12-02 13:30:00,43.15,43.16,43.08,43.14,15800.0,43.15,43.16,43.08,43.14,15800.0
2014-12-02 14:00:00,43.15,43.18,43.12,43.18,18200.0,43.15,43.18,43.12,43.18,18200.0
2014-12-02 14:30:00,43.18,43.24,43.14,43.23,18800.0,43.18,43.24,43.14,43.23,18800.0
2014-12-02 15:00:00,43.24,43.24,43.14,43.16,44200.0,43.24,43.24,43.14,43.16,44200.0
2014-12-02 15:30:00,43.16,43.19,43.07,43.16,128100.0,43.16,43.19,43.07,43.16,128100.0
2014-12-03 09:30:00,42.31,43.5,42.31,43.05,48000.0,42.31,43.5,42.31,43.05,48000.0
2014-12-03 10:00:00,43.05,43.07,43.0,43.02,50600.0,43.05,43.07,43.0,43.02,50600.0
2014-12-03 10:30:00,43.02,43.11,42.98,43.08,59000.0,43.02,43.11,42.98,43.08,59000.0
2014-12-03 11:00:00,43.11,43.26,43.08,43.1,32700.0,43.11,43.26,43.08,43.1,32700.0
2014-12-03 11:30:00,43.11,43.14,42.99,43.14,19700.0,43.11,43.14,42.99,43.14,19700.0
2014-12-03 12:00:00,43.19,43.21,43.03,43.06,39700.0,43.19,43.21,43.03,43.06,39700.0
2014-12-03 12:30:00,43.06,43.16,43.05,43.1,29300.0,43.06,43.16,43.05,43.1,29300.0
2014-12-03 13:00:00,43.09,43.11,43.06,43.08,19500.0,43.09,43.11,43.06,43.08,19500.0
2014-12-03 13:30:00,43.08,43.13,43.03,43.13,41800.0,43.08,43.13,43.03,43.13,41800.0
2014-12-03 14:00:00,43.13,43.19,43.08,43.13,40300.0,43.13,43.19,43.08,43.13,40300.0
2014-12-03 14:30:00,43.13,43.13,43.03,43.05,28800.0,43.13,43.13,43.03,43.05,28800.0
2014-12-03 15:00:00,43.05,43.11,43.04,43.1,40700.0,43.05,43.11,43.04,43.1,40700.0
2014-12-03 15:30:00,43.09,43.19,42.97,42.99,162000.0,43.09,43.19,42.97,42.99,162000.0
2014-12-04 09:30:00,43.9,45.03,43.3,44.67,141000.0,43.9,45.03,43.3,44.67,141000.0
2014-12-04 10:00:00,44.73,44.9,44.38,44.49,98900.0,44.73,44.9,44.38,44.49,98900.0
2014-12-04 10:30:00,44.49,44.71,44.36,44.66,68400.0,44.49,44.71,44.36,44.66,68400.0
2014-12-04 11:00:00,44.66,44.74,44.43,44.43,55000.0,44.66,44.74,44.43,44.43,55000.0
2014-12-04 11:30:00,44.44,44.74,44.32,44.67,36600.0,44.44,44.74,44.32,44.67,36600.0
2014-12-04 12:00:00,44.66,44.88,44.66,44.75,29500.0,44.66,44.88,44.66,44.75,29500.0
2014-12-04 12:30:00,44.76,44.97,44.76,44.87,35900.0,44.76,44.97,44.76,44.87,35900.0
2014-12-04 13:00:00,44.84,45.0,44.81,44.81,28700.0,44.84,45.0,44.81,44.81,28700.0
2014-12-04 13:30:00,44.82,44.87,44.59,44.69,106000.0,44.82,44.87,44.59,44.69,106000.0
2014-12-04 14:00:00,44.69,44.7,44.48,44.6,48100.0,44.69,44.7,44.48,44.6,48100.0
2014-12-04 14:30:00,44.59,44.66,44.53,44.61,53200.0,44.59,44.66,44.53,44.61,53200.0
2014-12-04 15:00:00,44.6,44.68,44.55,44.55,62700.0,44.6,44.68,44.55,44.55,62700.0
2014-12-04 15:30:00,44.57,44.64,44.44,44.64,105500.0,44.57,44.64,44.44,44.64,105500.0
2014-12-05 09:30:00,44.5,44.98,43.61,44.35,105700.0,44.5,44.98,43.61,44.35,105700.0
2014-12-05 10:00:00,44.31,44.32,44.0,44.09,139800.0,44.31,44.32,44.0,44.09,139800.0
2014-12-05 10:30:00,44.07,44.07,43.94,44.06,62500.0,44.07,44.07,43.94,44.06,62500.0
2014-12-05 11:00:00,44.06,44.19,43.99,44.16,45500.0,44.06,44.19,43.99,44.16,45500.0
2014-12-05 11:30:00,44.17,44.29,44.06,44.2,45200.0,44.17,44.29,44.06,44.2,45200.0
2014-12-05 12:00:00,44.2,44.28,44.17,44.17,26400.0,44.2,44.28,44.17,44.17,26400.0
2014-12-05 12:30:00,44.16,44.22,44.07,44.08,53800.0,44.16,44.22,44.07,44.08,53800.0
2014-12-05 13:00:00,44.07,44.12,44.04,44.11,39900.0,44.07,44.12,44.04,44.11,39900.0
2014-12-05 13:30:00,44.12,44.29,44.11,44.28,57600.0,44.12,44.29,44.11,44.28,57600.0
2014-12-05 14:00:00,44.28,44.36,44.21,44.26,34200.0,44.28,44.36,44.21,44.26,34200.0
2014-12-05 14:30:00,44.27,44.36,44.26,44.35,38600.0,44.27,44.36,44.26,44.35,38600.0
2014-12-05 15:00:00,44.35,44.48,44.33,44.45,50800.0,44.35,44.48,44.33,44.45,50800.0
2014-12-05 15:30:00,44.45,44.62,44.44,44.59,163900.0,44.45,44.62,44.44,44.59,163900.0
2014-12-08 09:30:00,44.33,44.69,44.33,44.47,78400.0,44.33,44.69,44.33,44.47,78400.0
2014-12-08 10:00:00,44.47,44.58,44.39,44.41,263500.0,44.47,44.58,44.39,44.41,263500.0
2014-12-08 10:30:00,44.44,44.5,44.38,44.41,48600.0,44.44,44.5,44.38,44.41,48600.0
2014-12-08 11:00:00,44.4,44.47,44.36,44.36,19500.0,44.4,44.47,44.36,44.36,19500.0
2014-12-08 11:30:00,44.38,44.45,44.38,44.39,21800.0,44.38,44.45,44.38,44.39,21800.0
2014-12-08 12:00:00,44.39,44.43,44.21,44.21,61300.0,44.39,44.43,44.21,44.21,61300.0
2014-12-08 12:30:00,44.2,44.3,44.1,44.16,25800.0,44.2,44.3,44.1,44.16,25800.0
2014-12-08 13:00:00,44.15,44.15,43.99,44.0,26300.0,44.15,44.15,43.99,44.0,26300.0
2014-12-08 13:30:00,44.0,44.0,43.79,43.79,25000.0,44.0,44.0,43.79,43.79,25000.0
2014-12-08 14:00:00,43.79,43.79,43.65,43.73,33400.0,43.79,43.79,43.65,43.73,33400.0
2014-12-08 14:30:00,43.75,43.82,43.74,43.75,29800.0,43.75,43.82,43.74,43.75,29800.0
2014-12-08 15:00:00,43.75,43.75,43.63,43.7,33700.0,43.75,43.75,43.63,43.7,33700.0
2014-12-08 15:30:00,43.7,43.78,43.56,43.74,174900.0,43.7,43.78,43.56,43.74,174900.0
2014-12-09 09:30:00,43.45,43.57,43.22,43.36,18900.0,43.45,43.57,43.22,43.36,18900.0
2014-12-09 10:00:00,43.32,43.4,43.16,43.16,12300.0,43.32,43.4,43.16,43.16,12300.0
2014-12-09 10:30:00,43.16,43.43,43.13,43.28,14100.0,43.16,43.43,43.13,43.28,14100.0
2014-12-09 11:00:00,43.28,43.42,43.21,43.42,18800.0,43.28,43.42,43.21,43.42,18800.0
2014-12-09 11:30:00,43.4,43.44,43.34,43.4,11800.0,43.4,43.44,43.34,43.4,11800.0
2014-12-09 12:00:00,43.41,43.41,43.32,43.33,11800.0,43.41,43.41,43.32,43.33,11800.0
2014-12-09 12:30:00,43.34,43.43,43.32,43.39,14800.0,43.34,43.43,43.32,43.39,14800.0
2014-12-09 13:00:00,43.39,43.6,43.37,43.58,21600.0,43.39,43.6,43.37,43.58,21600.0
2014-12-09 13:30:00,43.59,43.84,43.57,43.82,34900.0,43.59,43.84,43.57,43.82,34900.0
2014-12-09 14:00:00,43.82,43.86,43.65,43.74,20800.0,43.82,43.86,43.65,43.74,20800.0
2014-12-09 14:30:00,43.74,43.74,43.59,43.66,10000.0,43.74,43.74,43.59,43.66,10000.0
2014-12-09 15:00:00,43.68,43.75,43.66,43.69,14100.0,43.68,43.75,43.66,43.69,14100.0
2014-12-09 15:30:00,43.68,43.8,43.62,43.75,55600.0,43.68,43.8,43.62,43.75,55600.0
2014-12-10 09:30:00,43.58,43.89,43.58,43.85,41900.0,43.58,43.89,43.58,43.85,41900.0
2014-12-10 10:00:00,43.85,43.99,43.85,43.88,18400.0,43.85,43.99,43.85,43.88,18400.0
2014-12-10 10:30:00,43.87,44.0,43.77,43.94,16800.0,43.87,44.0,43.77,43.94,16800.0
2014-12-10 11:00:00,43.93,43.99,43.87,43.94,16900.0,43.93,43.99,43.87,43.94,16900.0
2014-12-10 11:30:00,43.91,43.93,43.76,43.92,14200.0,43.91,43.93,43.76,43.92,14200.0
2014-12-10 12:00:00,43.91,43.92,43.76,43.76,12900.0,43.91,43.92,43.76,43.76,12900.0
2014-12-10 12:30:00,43.73,43.73,43.63,43.7,18100.0,43.73,43.73,43.63,43.7,18100.0
2014-12-10 13:00:00,43.68,43.72,43.59,43.66,17300.0,43.68,43.72,43.59,43.66,17300.0
2014-12-10 13:30:00,43.67,43.67,43.46,43.51,11000.0,43.67,43.67,43.46,43.51,11000.0
2014-12-10 14:00:00,43.5,43.5,43.38,43.39,14600.0,43.5,43.5,43.38,43.39,14600.0
2014-12-10 14:30:00,43.39,43.4,43.22,43.22,15900.0,43.39,43.4,43.22,43.22,15900.0
2014-12-10 15:00:00,43.21,43.42,43.1,43.33,32400.0,43.21,43.42,43.1,43.33,32400.0
2014-12-10 15:30:00,43.34,43.38,43.18,43.19,109200.0,43.34,43.38,43.18,43.19,109200.0
2014-12-11 09:30:00,43.43,43.96,43.41,43.9,42700.0,43.43,43.96,43.41,43.9,42700.0
2014-12-11 10:00:00,43.89,44.16,43.86,44.15,32200.0,43.89,44.16,43.86,44.15,32200.0
2014-12-11 10:30:00,44.16,44.23,44.06,44.06,38100.0,44.16,44.23,44.06,44.06,38100.0
2014-12-11 11:00:00,44.05,44.11,43.99,44.01,30800.0,44.05,44.11,43.99,44.01,30800.0
2014-12-11 11:30:00,44.0,44.06,43.95,43.98,20200.0,44.0,44.06,43.95,43.98,20200.0
2014-12-11 12:00:00,43.99,44.0,43.87,43.88,14300.0,43.99,44.0,43.87,43.88,14300.0
2014-12-11 12:30:00,43.85,43.9,43.8,43.81,12100.0,43.85,43.9,43.8,43.81,12100.0
2014-12-11 13:00:00,43.8,43.83,43.69,43.7,13300.0,43.8,43.83,43.69,43.7,13300.0
2014-12-11 13:30:00,43.7,43.8,43.7,43.73,12100.0,43.7,43.8,43.7,43.73,12100.0
2014-12-11 14:00:00,43.72,43.76,43.65,43.66,17300.0,43.72,43.76,43.65,43.66,17300.0
2014-12-11 14:30:00,43.66,43.75,43.63,43.69,33700.0,43.66,43.75,43.63,43.69,33700.0
2014-12-11 15:00:00,43.68,43.89,43.68,43.87,46700.0,43.68,43.89,43.68,43.87,46700.0
2014-12-11 15:30:00,43.87,43.89,43.49,43.55,212000.0,43.87,43.89,43.49,43.55,212000.0
2014-12-12 09:30:00,43.35,43.48,43.14,43.31,34900.0,43.35,43.48,43.14,43.31,34900.0
2014-12-12 10:00:00,43.31,43.36,43.18,43.22,25500.0,43.31,43.36,43.18,43.22,25500.0
2014-12-12 10:30:00,43.24,43.26,42.97,42.97,31400.0,43.24,43.26,42.97,42.97,31400.0
2014-12-12 11:00:00,42.95,43.09,42.89,42.98,24600.0,42.95,43.09,42.89,42.98,24600.0
2014-12-12 11:30:00,42.96,43.05,42.87,42.89,17400.0,42.96,43.05,42.87,42.89,17400.0
2014-12-12 12:00:00,42.9,42.92,42.83,42.91,12800.0,42.9,42.92,42.83,42.91,12800.0
2014-12-12 12:30:00,42.91,42.92,42.76,42.76,11100.0,42.91,42.92,42.76,42.76,11100.0
2014-12-12 13:00:00,42.76,42.98,42.75,42.95,15600.0,42.76,42.98,42.75,42.95,15600.0
2014-12-12 13:30:00,42.96,42.97,42.82,42.92,12500.0,42.96,42.97,42.82,42.92,12500.0
2014-12-12 14:00:00,42.92,42.93,42.77,42.77,19100.0,42.92,42.93,42.77,42.77,19100.0
2014-12-12 14:30:00,42.75,42.8,42.65,42.73,19500.0,42.75,42.8,42.65,42.73,19500.0
2014-12-12 15:00:00,42.73,42.75,42.58,42.6,40900.0,42.73,42.75,42.58,42.6,40900.0
2014-12-12 15:30:00,42.6,42.6,42.4,42.42,125800.0,42.6,42.6,42.4,42.42,125800.0
2014-12-15 09:30:00,42.78,42.99,42.69,42.78,46300.0,42.78,42.99,42.69,42.78,46300.0
2014-12-15 10:00:00,42.78,42.81,42.66,42.72,20900.0,42.78,42.81,42.66,42.72,20900.0
2014-12-15 10:30:00,42.72,42.73,42.46,42.51,17300.0,42.72,42.73,42.46,42.51,17300.0
2014-12-15 11:00:00,42.5,42.5,42.16,42.19,15800.0,42.5,42.5,42.16,42.19,15800.0
2014-12-15 11:30:00,42.17,42.29,42.06,42.07,14900.0,42.17,42.29,42.06,42.07,14900.0
2014-12-15 12:00:00,42.06,42.32,42.06,42.3,23400.0,42.06,42.32,42.06,42.3,23400.0
2014-12-15 12:30:00,42.32,42.45,42.23,42.44,20900.0,42.32,42.45,42.23,42.44,20900.0
2014-12-15 13:00:00,42.44,42.52,42.32,42.4,18900.0,42.44,42.52,42.32,42.4,18900.0
2014-12-15 13:30:00,42.39,42.48,42.35,42.43,26700.0,42.39,42.48,42.35,42.43,26700.0
2014-12-15 14:00:00,42.46,42.64,42.41,42.62,23000.0,42.46,42.64,42.41,42.62,23000.0
2014-12-15 14:30:00,42.62,42.75,42.53,42.55,87200.0,42.62,42.75,42.53,42.55,87200.0
2014-12-15 15:00:00,42.54,42.59,42.38,42.39,138800.0,42.54,42.59,42.38,42.39,138800.0
2014-12-15 15:30:00,42.39,42.53,42.3,42.31,81800.0,42.39,42.53,42.3,42.31,81800.0
2014-12-16 09:30:00,42.15,42.48,42.05,42.23,43100.0,42.15,42.48,42.05,42.23,43100.0
2014-12-16 10:00:00,42.21,42.32,42.06,42.3,31000.0,42.21,42.32,42.06,42.3,31000.0
2014-12-16 10:30:00,42.27,42.27,42.01,42.2,25500.0,42.27,42.27,42.01,42.2,25500.0
2014-12-16 11:00:00,42.19,42.51,42.11,42.5,26600.0,42.19,42.51,42.11,42.5,26600.0
2014-12-16 11:30:00,42.51,42.67,42.51,42.53,28800.0,42.51,42.67,42.51,42.53,28800.0
2014-12-16 12:00:00,42.54,42.63,42.5,42.54,26500.0,42.54,42.63,42.5,42.54,26500.0
2014-12-16 12:30:00,42.52,42.63,42.49,42.52,27400.0,42.52,42.63,42.49,42.52,27400.0
2014-12-16 13:00:00,42.52,42.61,42.32,42.33,20300.0,42.52,42.61,42.32,42.33,20300.0
2014-12-16 13:30:00,42.31,42.61,42.27,42.53,24700.0,42.31,42.61,42.27,42.53,24700.0
2014-12-16 14:00:00,42.53,42.58,42.44,42.48,26000.0,42.53,42.58,42.44,42.48,26000.0
2014-12-16 14:30:00,42.49,42.56,42.4,42.49,44000.0,42.49,42.56,42.4,42.49,44000.0
2014-12-16 15:00:00,42.49,42.52,42.24,42.31,93000.0,42.49,42.52,42.24,42.31,93000.0
2014-12-16 15:30:00,42.28,42.44,42.08,42.08,256400.0,42.28,42.44,42.08,42.08,256400.0
2014-12-17 09:30:00,42.24,42.64,42.16,42.64,36200.0,42.24,42.64,42.16,42.64,36200.0
2014-12-17 10:00:00,42.6,42.65,42.42,42.49,32500.0,42.6,42.65,42.42,42.49,32500.0
2014-12-17 10:30:00,42.5,42.56,42.39,42.4,37200.0,42.5,42.56,42.39,42.4,37200.0
2014-12-17 11:00:00,42.4,42.46,42.21,42.29,27800.0,42.4,42.46,42.21,42.29,27800.0
2014-12-17 11:30:00,42.3,42.52,42.25,42.49,15800.0,42.3,42.52,42.25,42.49,15800.0
2014-12-17 12:00:00,42.48,42.48,42.3,42.33,12200.0,42.48,42.48,42.3,42.33,12200.0
2014-12-17 12:30:00,42.33,42.44,42.31,42.42,16500.0,42.33,42.44,42.31,42.42,16500.0
2014-12-17 13:00:00,42.4,42.51,42.39,42.49,22300.0,42.4,42.51,42.39,42.49,22300.0
2014-12-17 13:30:00,42.52,42.57,42.48,42.55,13600.0,42.52,42.57,42.48,42.55,13600.0
2014-12-17 14:00:00,42.58,42.9,42.55,42.82,28400.0,42.58,42.9,42.55,42.82,28400.0
2014-12-17 14:30:00,42.82,42.96,42.76,42.82,42500.0,42.82,42.96,42.76,42.82,42500.0
2014-12-17 15:00:00,42.82,42.85,42.66,42.85,46900.0,42.82,42.85,42.66,42.85,46900.0
2014-12-17 15:30:00,42.85,43.03,42.77,42.97,99700.0,42.85,43.03,42.77,42.97,99700.0
2014-12-18 09:30:00,43.5,43.72,43.45,43.67,41100.0,43.5,43.72,43.45,43.67,41100.0
2014-12-18 10:00:00,43.69,43.71,43.56,43.63,23000.0,43.69,43.71,43.56,43.63,23000.0
2014-12-18 10:30:00,43.66,43.71,43.58,43.61,18900.0,43.66,43.71,43.58,43.61,18900.0
2014-12-18 11:00:00,43.6,43.76,43.49,43.69,48000.0,43.6,43.76,43.49,43.69,48000.0
2014-12-18 11:30:00,43.7,43.75,43.66,43.75,34900.0,43.7,43.75,43.66,43.75,34900.0
2014-12-18 12:00:00,43.76,43.85,43.7,43.76,31600.0,43.76,43.85,43.7,43.76,31600.0
2014-12-18 12:30:00,43.76,43.8,43.71,43.75,40400.0,43.76,43.8,43.71,43.75,40400.0
2014-12-18 13:00:00,43.75,43.87,43.74,43.83,23400.0,43.75,43.87,43.74,43.83,23400.0
2014-12-18 13:30:00,43.82,43.86,43.79,43.8,32900.0,43.82,43.86,43.79,43.8,32900.0
2014-12-18 14:00:00,43.81,43.89,43.8,43.84,25500.0,43.81,43.89,43.8,43.84,25500.0
2014-12-18 14:30:00,43.84,43.9,43.76,43.82,21500.0,43.84,43.9,43.76,43.82,21500.0
2014-12-18 15:00:00,43.81,43.9,43.78,43.89,41800.0,43.81,43.9,43.78,43.89,41800.0
2014-12-18 15:30:00,43.88,44.13,43.87,44.13,133600.0,43.88,44.13,43.87,44.13,133600.0
2014-12-19 09:30:00,44.07,44.42,43.86,44.42,161900.0,44.07,44.42,43.86,44.42,161900.0
2014-12-19 10:00:00,44.42,44.5,44.34,44.38,51400.0,44.42,44.5,44.34,44.38,51400.0
2014-12-19 10:30:00,44.39,44.39,44.19,44.25,34500.0,44.39,44.39,44.19,44.25,34500.0
2014-12-19 11:00:00,44.24,44.24,44.05,44.06,36500.0,44.24,44.24,44.05,44.06,36500.0
2014-12-19 11:30:00,44.05,44.13,44.0,44.08,19200.0,44.05,44.13,44.0,44.08,19200.0
2014-12-19 12:00:00,44.07,44.14,43.88,43.9,14500.0,44.07,44.14,43.88,43.9,14500.0
2014-12-19 12:30:00,43.88,43.92,43.84,43.86,17300.0,43.88,43.92,43.84,43.86,17300.0
2014-12-19 13:00:00,43.85,43.87,43.82,43.82,12700.0,43.85,43.87,43.82,43.82,12700.0
2014-12-19 13:30:00,43.8,43.85,43.78,43.83,16900.0,43.8,43.85,43.78,43.83,16900.0
2014-12-19 14:00:00,43.87,43.99,43.86,43.98,12600.0,43.87,43.99,43.86,43.98,12600.0
2014-12-19 14:30:00,43.98,44.01,43.94,43.94,17700.0,43.98,44.01,43.94,43.94,17700.0
2014-12-19 15:00:00,43.95,44.01,43.92,43.99,87500.0,43.95,44.01,43.92,43.99,87500.0
2014-12-19 15:30:00,43.99,44.03,43.86,43.96,130800.0,43.99,44.03,43.86,43.96,130800.0
2014-12-22 09:30:00,43.92,44.18,43.87,43.98,63300.0,43.92,44.18,43.87,43.98,63300.0
2014-12-22 10:00:00,43.95,44.06,43.78,44.0,56800.0,43.95,44.06,43.78,44.0,56800.0
2014-12-22 10:30:00,44.02,44.04,43.95,44.0,21800.0,44.02,44.04,43.95,44.0,21800.0
2014-12-22 11:00:00,44.0,44.03,43.96,44.0,22800.0,44.0,44.03,43.96,44.0,22800.0
2014-12-22 11:30:00,43.99,44.01,43.96,43.96,10200.0,43.99,44.01,43.96,43.96,10200.0
2014-12-22 12:00:00,43.96,44.01,43.94,43.94,9100.0,43.96,44.01,43.94,43.94,9100.0
2014-12-22 12:30:00,43.95,43.96,43.92,43.95,8200.0,43.95,43.96,43.92,43.95,8200.0
2014-12-22 13:00:00,43.96,43.97,43.92,43.97,8400.0,43.96,43.97,43.92,43.97,8400.0
2014-12-22 13:30:00,43.97,44.02,43.96,43.99,58200.0,43.97,44.02,43.96,43.99,58200.0
2014-12-22 14:00:00,43.99,44.01,43.98,44.0,15100.0,43.99,44.01,43.98,44.0,15100.0
2014-12-22 14:30:00,44.0,44.01,43.98,44.01,22700.0,44.0,44.01,43.98,44.01,22700.0
2014-12-22 15:00:00,44.01,44.04,43.97,43.99,40300.0,44.01,44.04,43.97,43.99,40300.0
2014-12-22 15:30:00,43.99,44.04,43.96,44.02,71000.0,43.99,44.04,43.96,44.02,71000.0
2014-12-23 09:30:00,44.16,44.25,43.72,44.2,44600.0,44.16,44.25,43.72,44.2,44600.0
2014-12-23 10:00:00,44.18,44.21,44.05,44.16,25000.0,44.18,44.21,44.05,44.16,25000.0
2014-12-23 10:30:00,44.15,44.15,43.99,44.02,34800.0,44.15,44.15,43.99,44.02,34800.0
2014-12-23 11:00:00,44.02,44.2,43.99,44.19,25200.0,44.02,44.2,43.99,44.19,25200.0
2014-12-23 11:30:00,44.19,44.19,44.08,44.17,14300.0,44.19,44.19,44.08,44.17,14300.0
2014-12-23 12:00:00,44.16,44.18,44.06,44.09,41200.0,44.16,44.18,44.06,44.09,41200.0
2014-12-23 12:30:00,44.09,44.15,44.03,44.07,31600.0,44.09,44.15,44.03,44.07,31600.0
2014-12-23 13:00:00,44.09,44.19,44.07,44.16,8900.0,44.09,44.19,44.07,44.16,8900.0
2014-12-23 13:30:00,44.17,44.17,44.14,44.16,16300.0,44.17,44.17,44.14,44.16,16300.0
2014-12-23 14:00:00,44.15,44.16,44.03,44.08,26300.0,44.15,44.16,44.03,44.08,26300.0
2014-12-23 14:30:00,44.08,44.11,44.04,44.08,27500.0,44.08,44.11,44.04,44.08,27500.0
2014-12-23 15:00:00,44.08,44.12,44.06,44.08,64500.0,44.08,44.12,44.06,44.08,64500.0
2014-12-23 15:30:00,44.07,44.07,43.96,43.97,119000.0,44.07,44.07,43.96,43.97,119000.0
2014-12-24 09:30:00,44.02,44.14,43.94,44.11,20700.0,44.02,44.14,43.94,44.11,20700.0
2014-12-24 10:00:00,44.13,44.16,43.95,44.02,41600.0,44.13,44.16,43.95,44.02,41600.0
2014-12-24 10:30:00,44.02,44.03,43.96,43.98,27300.0,44.02,44.03,43.96,43.98,27300.0
2014-12-24 11:00:00,43.99,44.03,43.95,44.02,16400.0,43.99,44.03,43.95,44.02,16400.0
2014-12-24 11:30:00,44.02,44.05,43.98,44.05,13200.0,44.02,44.05,43.98,44.05,13200.0
2014-12-24 12:00:00,44.05,44.19,44.04,44.19,38200.0,44.05,44.19,44.04,44.19,38200.0
2014-12-24 12:30:00,44.19,44.2,43.97,43.98,99900.0,44.19,44.2,43.97,43.98,99900.0
2014-12-26 09:30:00,44.07,44.35,43.78,44.23,19100.0,44.07,44.35,43.78,44.23,19100.0
2014-12-26 10:00:00,44.26,44.31,44.07,44.07,17900.0,44.26,44.31,44.07,44.07,17900.0
2014-12-26 10:30:00,44.1,44.23,44.06,44.23,14500.0,44.1,44.23,44.06,44.23,14500.0
2014-12-26 11:00:00,44.23,44.28,44.18,44.24,11700.0,44.23,44.28,44.18,44.24,11700.0
2014-12-26 11:30:00,44.26,44.29,44.23,44.24,10400.0,44.26,44.29,44.23,44.24,10400.0
2014-12-26 12:00:00,44.24,44.25,44.2,44.21,9000.0,44.24,44.25,44.2,44.21,9000.0
2014-12-26 12:30:00,44.2,44.23,44.17,44.18,7400.0,44.2,44.23,44.17,44.18,7400.0
2014-12-26 13:00:00,44.19,44.2,44.13,44.16,8000.0,44.19,44.2,44.13,44.16,8000.0
2014-12-26 13:30:00,44.15,44.18,43.99,44.05,25900.0,44.15,44.18,43.99,44.05,25900.0
2014-12-26 14:00:00,44.05,44.08,43.99,44.03,39900.0,44.05,44.08,43.99,44.03,39900.0
2014-12-26 14:30:00,44.03,44.04,43.94,43.94,24700.0,44.03,44.04,43.94,43.94,24700.0
2014-12-26 15:00:00,43.95,44.03,43.95,44.01,46600.0,43.95,44.03,43.95,44.01,46600.0
2014-12-26 15:30:00,44.01,44.05,43.9,43.96,83100.0,44.01,44.05,43.9,43.96,83100.0
2014-12-29 09:30:00,43.7,43.98,43.53,43.91,31800.0,43.7,43.98,43.53,43.91,31800.0
2014-12-29 10:00:00,43.92,43.99,43.78,43.95,26600.0,43.92,43.99,43.78,43.95,26600.0
2014-12-29 10:30:00,43.98,44.22,43.96,44.2,24900.0,43.98,44.22,43.96,44.2,24900.0
2014-12-29 11:00:00,44.2,44.26,44.18,44.23,23500.0,44.2,44.26,44.18,44.23,23500.0
2014-12-29 11:30:00,44.24,44.32,44.23,44.24,38400.0,44.24,44.32,44.23,44.24,38400.0
2014-12-29 12:00:00,44.24,44.28,44.24,44.25,11700.0,44.24,44.28,44.24,44.25,11700.0
2014-12-29 12:30:00,44.25,44.27,44.19,44.19,9700.0,44.25,44.27,44.19,44.19,9700.0
2014-12-29 13:00:00,44.21,44.24,44.18,44.18,9800.0,44.21,44.24,44.18,44.18,9800.0
2014-12-29 13:30:00,44.17,44.18,44.13,44.17,11300.0,44.17,44.18,44.13,44.17,11300.0
2014-12-29 14:00:00,44.18,44.19,44.1,44.12,14900.0,44.18,44.19,44.1,44.12,14900.0
2014-12-29 14:30:00,44.13,44.18,44.13,44.15,11800.0,44.13,44.18,44.13,44.15,11800.0
2014-12-29 15:00:00,44.16,44.16,44.07,44.07,18800.0,44.16,44.16,44.07,44.07,18800.0
2014-12-29 15:30:00,44.09,44.12,44.04,44.08,72900.0,44.09,44.12,44.04,44.08,72900.0
2014-12-30 09:30:00,44.04,44.35,44.04,44.12,44200.0,44.04,44.35,44.04,44.12,44200.0
2014-12-30 10:00:00,44.14,44.18,43.95,44.0,19000.0,44.14,44.18,43.95,44.0,19000.0
2014-12-30 10:30:00,43.98,44.01,43.9,43.91,15500.0,43.98,44.01,43.9,43.91,15500.0
2014-12-30 11:00:00,43.93,44.03,43.87,44.02,18800.0,43.93,44.03,43.87,44.02,18800.0
2014-12-30 11:30:00,44.03,44.03,43.95,43.96,14600.0,44.03,44.03,43.95,43.96,14600.0
2014-12-30 12:00:00,43.98,44.09,43.98,44.06,13100.0,43.98,44.09,43.98,44.06,13100.0
2014-12-30 12:30:00,44.06,44.09,44.04,44.08,11600.0,44.06,44.09,44.04,44.08,11600.0
2014-12-30 13:00:00,44.07,44.07,43.98,43.98,10700.0,44.07,44.07,43.98,43.98,10700.0
2014-12-30 13:30:00,43.98,43.98,43.82,43.82,11700.0,43.98,43.98,43.82,43.82,11700.0
2014-12-30 14:00:00,43.83,43.88,43.83,43.87,10200.0,43.83,43.88,43.83,43.87,10200.0
2014-12-30 14:30:00,43.88,43.99,43.88,43.96,11200.0,43.88,43.99,43.88,43.96,11200.0
2014-12-30 15:00:00,43.96,44.03,43.95,43.96,12800.0,43.96,44.03,43.95,43.96,12800.0
2014-12-30 15:30:00,43.95,44.0,43.81,43.82,56800.0,43.95,44.0,43.81,43.82,56800.0
2014-12-31 09:30:00,43.97,44.07,43.51,43.96,19200.0,43.97,44.07,43.51,43.96,19200.0
2014-12-31 10:00:00,43.96,44.0,43.87,43.95,14500.0,43.96,44.0,43.87,43.95,14500.0
2014-12-31 10:30:00,43.95,44.16,43.93,44.08,17100.0,43.95,44.16,43.93,44.08,17100.0
2014-12-31 11:00:00,44.11,44.12,43.92,43.98,17000.0,44.11,44.12,43.92,43.98,17000.0
2014-12-31 11:30:00,44.0,44.08,43.98,44.04,12400.0,44.0,44.08,43.98,44.04,12400.0
2014-12-31 12:00:00,44.04,44.05,43.82,43.88,20400.0,44.04,44.05,43.82,43.88,20400.0
2014-12-31 12:30:00,43.9,43.97,43.87,43.9,31300.0,43.9,43.97,43.87,43.9,31300.0
2014-12-31 13:00:00,43.91,44.0,43.86,43.94,17500.0,43.91,44.0,43.86,43.94,17500.0
2014-12-31 13:30:00,43.95,43.97,43.88,43.91,20500.0,43.95,43.97,43.88,43.91,20500.0
2014-12-31 14:00:00,43.91,43.93,43.72,43.78,22800.0,43.91,43.93,43.72,43.78,22800.0
2014-12-31 14:30:00,43.78,43.82,43.66,43.7,27000.0,43.78,43.82,43.66,43.7,27000.0
2014-12-31 15:00:00,43.73,43.86,43.71,43.83,26300.0,43.73,43.86,43.71,43.83,26300.0
2014-12-31 15:30:00,43.83,43.87,43.47,43.48,104600.0,43.83,43.87,43.47,43.48,104600.0
2015-01-02 09:30:00,43.73,43.89,43.7,43.71,48200.0,43.73,43.89,43.7,43.71,48200.0
2015-01-02 10:00:00,43.74,43.76,43.54,43.54,30500.0,43.74,43.76,43.54,43.54,30500.0
2015-01-02 10:30:00,43.54,43.54,43.08,43.13,23300.0,43.54,43.54,43.08,43.13,23300.0
2015-01-02 11:00:00,43.11,43.11,42.89,42.93,20200.0,43.11,43.11,42.89,42.93,20200.0
2015-01-02 11:30:00,42.93,42.99,42.81,42.98,25200.0,42.93,42.99,42.81,42.98,25200.0
2015-01-02 12:00:00,42.98,43.1,42.93,42.98,20300.0,42.98,43.1,42.93,42.98,20300.0
2015-01-02 12:30:00,42.97,42.98,42.81,42.81,16100.0,42.97,42.98,42.81,42.81,16100.0
2015-01-02 13:00:00,42.84,42.88,42.76,42.81,16500.0,42.84,42.88,42.76,42.81,16500.0
2015-01-02 13:30:00,42.81,42.87,42.74,42.87,17900.0,42.81,42.87,42.74,42.87,17900.0
2015-01-02 14:00:00,42.87,43.01,42.84,42.97,25800.0,42.87,43.01,42.84,42.97,25800.0
2015-01-02 14:30:00,42.97,43.12,42.97,43.04,26000.0,42.97,43.12,42.97,43.04,26000.0
2015-01-02 15:00:00,43.03,43.1,42.99,43.03,27700.0,43.03,43.1,42.99,43.03,27700.0
2015-01-02 15:30:00,43.03,43.24,43.0,43.08,80800.0,43.03,43.24,43.0,43.08,80800.0
2015-01-05 09:30:00,42.76,43.19,42.76,42.86,45000.0,42.76,43.19,42.76,42.86,45000.0
2015-01-05 10:00:00,42.88,43.16,42.84,42.93,26800.0,42.88,43.16,42.84,42.93,26800.0
2015-01-05 10:30:00,42.94,42.97,42.75,42.88,25000.0,42.94,42.97,42.75,42.88,25000.0
2015-01-05 11:00:00,42.87,42.87,42.61,42.66,16100.0,42.87,42.87,42.61,42.66,16100.0
2015-01-05 11:30:00,42.66,42.8,42.61,42.69,13000.0,42.66,42.8,42.61,42.69,13000.0
2015-01-05 12:00:00,42.7,42.76,42.65,42.66,25900.0,42.7,42.76,42.65,42.66,25900.0
2015-01-05 12:30:00,42.64,42.64,42.46,42.48,16600.0,42.64,42.64,42.46,42.48,16600.0
2015-01-05 13:00:00,42.48,42.48,42.35,42.36,13100.0,42.48,42.48,42.35,42.36,13100.0
2015-01-05 13:30:00,42.38,42.53,42.38,42.5,11000.0,42.38,42.53,42.38,42.5,11000.0
2015-01-05 14:00:00,42.5,42.5,42.26,42.37,19500.0,42.5,42.5,42.26,42.37,19500.0
2015-01-05 14:30:00,42.36,42.46,42.32,42.45,19500.0,42.36,42.46,42.32,42.45,19500.0
2015-01-05 15:00:00,42.46,42.55,42.44,42.47,18200.0,42.46,42.55,42.44,42.47,18200.0
2015-01-05 15:30:00,42.46,42.64,42.42,42.53,76800.0,42.46,42.64,42.42,42.53,76800.0
2015-01-06 09:30:00,42.71,42.85,42.46,42.62,24900.0,42.71,42.85,42.46,42.62,24900.0
2015-01-06 10:00:00,42.63,42.68,42.53,42.54,15800.0,42.63,42.68,42.53,42.54,15800.0
2015-01-06 10:30:00,42.55,42.59,42.37,42.37,15700.0,42.55,42.59,42.37,42.37,15700.0
2015-01-06 11:00:00,42.37,42.42,42.22,42.23,21300.0,42.37,42.42,42.22,42.23,21300.0
2015-01-06 11:30:00,42.23,42.23,41.98,41.99,22000.0,42.23,42.23,41.98,41.99,22000.0
2015-01-06 12:00:00,41.97,41.97,41.77,41.88,15000.0,41.97,41.97,41.77,41.88,15000.0
2015-01-06 12:30:00,41.87,42.12,41.85,42.08,22800.0,41.87,42.12,41.85,42.08,22800.0
2015-01-06 13:00:00,42.06,42.06,41.8,41.94,15600.0,42.06,42.06,41.8,41.94,15600.0
2015-01-06 13:30:00,41.92,42.02,41.84,42.02,15600.0,41.92,42.02,41.84,42.02,15600.0
2015-01-06 14:00:00,42.03,42.13,41.84,42.12,26200.0,42.03,42.13,41.84,42.12,26200.0
2015-01-06 14:30:00,42.13,42.37,42.1,42.28,41400.0,42.13,42.37,42.1,42.28,41400.0
2015-01-06 15:00:00,42.3,42.43,42.21,42.43,56700.0,42.3,42.43,42.21,42.43,56700.0
2015-01-06 15:30:00,42.43,42.44,42.11,42.15,165900.0,42.43,42.44,42.11,42.15,165900.0
2015-01-07 09:30:00,42.52,42.53,42.07,42.3,41400.0,42.52,42.53,42.07,42.3,41400.0
2015-01-07 10:00:00,42.32,42.45,42.2,42.24,30400.0,42.32,42.45,42.2,42.24,30400.0
2015-01-07 10:30:00,42.24,42.3,42.11,42.2,30100.0,42.24,42.3,42.11,42.2,30100.0
2015-01-07 11:00:00,42.21,42.23,41.97,42.03,27000.0,42.21,42.23,41.97,42.03,27000.0
2015-01-07 11:30:00,42.04,42.26,42.04,42.18,53300.0,42.04,42.26,42.04,42.18,53300.0
2015-01-07 12:00:00,42.22,42.37,42.16,42.18,24300.0,42.22,42.37,42.16,42.18,24300.0
2015-01-07 12:30:00,42.18,42.28,42.14,42.24,12900.0,42.18,42.28,42.14,42.24,12900.0
2015-01-07 13:00:00,42.25,42.3,42.09,42.16,24300.0,42.25,42.3,42.09,42.16,24300.0
2015-01-07 13:30:00,42.16,42.24,42.15,42.23,20100.0,42.16,42.24,42.15,42.23,20100.0
2015-01-07 14:00:00,42.25,42.31,42.14,42.22,32200.0,42.25,42.31,42.14,42.22,32200.0
2015-01-07 14:30:00,42.19,42.28,42.08,42.08,41700.0,42.19,42.28,42.08,42.08,41700.0
2015-01-07 15:00:00,42.09,42.19,42.05,42.15,28000.0,42.09,42.19,42.05,42.15,28000.0
2015-01-07 15:30:00,42.15,42.24,42.09,42.24,96000.0,42.15,42.24,42.09,42.24,96000.0
2015-01-08 09:30:00,42.53,42.91,42.36,42.88,68400.0,42.53,42.91,42.36,42.88,68400.0
2015-01-08 10:00:00,42.9,43.08,42.83,42.83,44600.0,42.9,43.08,42.83,42.83,44600.0
2015-01-08 10:30:00,42.83,42.9,42.76,42.87,26100.0,42.83,42.9,42.76,42.87,26100.0
2015-01-08 11:00:00,42.88,42.95,42.84,42.84,36600.0,42.88,42.95,42.84,42.84,36600.0
2015-01-08 11:30:00,42.85,42.91,42.79,42.81,24400.0,42.85,42.91,42.79,42.81,24400.0
2015-01-08 12:00:00,42.82,42.83,42.63,42.73,22800.0,42.82,42.83,42.63,42.73,22800.0
2015-01-08 12:30:00,42.74,42.74,42.59,42.65,23000.0,42.74,42.74,42.59,42.65,23000.0
2015-01-08 13:00:00,42.64,42.7,42.6,42.66,26300.0,42.64,42.7,42.6,42.66,26300.0
2015-01-08 13:30:00,42.67,42.77,42.67,42.72,31700.0,42.67,42.77,42.67,42.72,31700.0
2015-01-08 14:00:00,42.72,42.89,42.7,42.76,27800.0,42.72,42.89,42.7,42.76,27800.0
2015-01-08 14:30:00,42.76,42.77,42.6,42.65,36500.0,42.76,42.77,42.6,42.65,36500.0
2015-01-08 15:00:00,42.66,42.87,42.66,42.66,60500.0,42.66,42.87,42.66,42.66,60500.0
2015-01-08 15:30:00,42.66,42.87,42.61,42.87,120300.0,42.66,42.87,42.61,42.87,120300.0
2015-01-09 09:30:00,42.93,43.21,42.8,43.08,35800.0,42.93,43.21,42.8,43.08,35800.0
2015-01-09 10:00:00,43.06,43.21,42.96,42.99,25800.0,43.06,43.21,42.96,42.99,25800.0
2015-01-09 10:30:00,42.97,43.0,42.82,42.97,18700.0,42.97,43.0,42.82,42.97,18700.0
2015-01-09 11:00:00,42.96,42.96,42.74,42.88,17300.0,42.96,42.96,42.74,42.88,17300.0
2015-01-09 11:30:00,42.85,42.98,42.83,42.94,17300.0,42.85,42.98,42.83,42.94,17300.0
2015-01-09 12:00:00,42.94,43.08,42.94,43.01,18300.0,42.94,43.08,42.94,43.01,18300.0
2015-01-09 12:30:00,43.01,43.06,42.91,42.94,18200.0,43.01,43.06,42.91,42.94,18200.0
2015-01-09 13:00:00,42.94,43.23,42.92,43.11,40100.0,42.94,43.23,42.92,43.11,40100.0
2015-01-09 13:30:00,43.12,43.15,43.04,43.12,37100.0,43.12,43.15,43.04,43.12,37100.0
2015-01-09 14:00:00,43.11,43.12,43.05,43.1,19000.0,43.11,43.12,43.05,43.1,19000.0
2015-01-09 14:30:00,43.1,43.13,43.05,43.13,41100.0,43.1,43.13,43.05,43.13,41100.0
2015-01-09 15:00:00,43.14,43.23,43.11,43.11,36700.0,43.14,43.23,43.11,43.11,36700.0
2015-01-09 15:30:00,43.11,43.15,42.92,42.93,194000.0,43.11,43.15,42.92,42.93,194000.0
2015-01-12 09:30:00,42.57,42.93,42.5,42.62,42700.0,42.57,42.93,42.5,42.62,42700.0
2015-01-12 10:00:00,42.62,42.68,42.46,42.56,15000.0,42.62,42.68,42.46,42.56,15000.0
2015-01-12 10:30:00,42.54,42.66,42.45,42.66,17800.0,42.54,42.66,42.45,42.66,17800.0
2015-01-12 11:00:00,42.67,42.69,42.54,42.61,16600.0,42.67,42.69,42.54,42.61,16600.0
2015-01-12 11:30:00,42.62,42.63,42.51,42.55,25900.0,42.62,42.63,42.51,42.55,25900.0
2015-01-12 12:00:00,42.56,42.72,42.56,42.67,24500.0,42.56,42.72,42.56,42.67,24500.0
2015-01-12 12:30:00,42.67,42.7,42.63,42.66,19100.0,42.67,42.7,42.63,42.66,19100.0
2015-01-12 13:00:00,42.67,42.69,42.52,42.57,29000.0,42.67,42.69,42.52,42.57,29000.0
2015-01-12 13:30:00,42.59,42.67,42.59,42.67,21500.0,42.59,42.67,42.59,42.67,21500.0
2015-01-12 14:00:00,42.68,42.7,42.56,42.59,56400.0,42.68,42.7,42.56,42.59,56400.0
2015-01-12 14:30:00,42.59,42.65,42.58,42.62,40900.0,42.59,42.65,42.58,42.62,40900.0
2015-01-12 15:00:00,42.62,42.66,42.56,42.58,42200.0,42.62,42.66,42.56,42.58,42200.0
2015-01-12 15:30:00,42.58,42.64,42.44,42.49,74700.0,42.58,42.64,42.44,42.49,74700.0
2015-01-13 09:30:00,42.53,43.58,42.53,43.58,42000.0,42.53,43.58,42.53,43.58,42000.0
2015-01-13 10:00:00,43.58,43.63,43.44,43.51,20100.0,43.58,43.63,43.44,43.51,20100.0
2015-01-13 10:30:00,43.49,43.63,43.43,43.44,37400.0,43.49,43.63,43.43,43.44,37400.0
2015-01-13 11:00:00,43.47,43.49,43.14,43.17,19000.0,43.47,43.49,43.14,43.17,19000.0
2015-01-13 11:30:00,43.17,43.19,43.06,43.11,6700.0,43.17,43.19,43.06,43.11,6700.0
2015-01-13 12:00:00,43.08,43.09,42.75,42.83,21300.0,43.08,43.09,42.75,42.83,21300.0
2015-01-13 12:30:00,42.81,42.84,42.72,42.72,33500.0,42.81,42.84,42.72,42.72,33500.0
2015-01-13 13:00:00,42.73,42.74,42.44,42.51,39400.0,42.73,42.74,42.44,42.51,39400.0
2015-01-13 13:30:00,42.49,42.49,42.06,42.23,21500.0,42.49,42.49,42.06,42.23,21500.0
2015-01-13 14:00:00,42.2,42.23,41.99,42.21,15900.0,42.2,42.23,41.99,42.21,15900.0
2015-01-13 14:30:00,42.21,42.34,42.02,42.02,22100.0,42.21,42.34,42.02,42.02,22100.0
2015-01-13 15:00:00,42.04,42.19,41.94,42.05,55400.0,42.04,42.19,41.94,42.05,55400.0
2015-01-13 15:30:00,42.06,42.4,42.06,42.4,78900.0,42.06,42.4,42.06,42.4,78900.0
2015-01-14 09:30:00,41.97,42.43,41.97,42.17,31000.0,41.97,42.43,41.97,42.17,31000.0
2015-01-14 10:00:00,42.14,42.28,42.04,42.11,24800.0,42.14,42.28,42.04,42.11,24800.0
2015-01-14 10:30:00,42.09,42.18,42.02,42.18,26500.0,42.09,42.18,42.02,42.18,26500.0
2015-01-14 11:00:00,42.15,42.15,42.04,42.06,19500.0,42.15,42.15,42.04,42.06,19500.0
2015-01-14 11:30:00,42.06,42.19,42.05,42.07,12900.0,42.06,42.19,42.05,42.07,12900.0
2015-01-14 12:00:00,42.11,42.12,41.99,42.0,16400.0,42.11,42.12,41.99,42.0,16400.0
2015-01-14 12:30:00,41.99,42.06,41.97,42.02,16500.0,41.99,42.06,41.97,42.02,16500.0
2015-01-14 13:00:00,42.02,42.03,41.91,41.97,28600.0,42.02,42.03,41.91,41.97,28600.0
2015-01-14 13:30:00,41.96,41.97,41.76,41.87,25900.0,41.96,41.97,41.76,41.87,25900.0
2015-01-14 14:00:00,41.89,42.27,41.86,42.25,32100.0,41.89,42.27,41.86,42.25,32100.0
2015-01-14 14:30:00,42.26,42.34,42.07,42.09,28800.0,42.26,42.34,42.07,42.09,28800.0
2015-01-14 15:00:00,42.09,42.31,42.08,42.29,26900.0,42.09,42.31,42.08,42.29,26900.0
2015-01-14 15:30:00,42.29,42.31,42.1,42.23,94500.0,42.29,42.31,42.1,42.23,94500.0
2015-01-15 09:30:00,42.26,42.73,41.81,41.85,35400.0,42.26,42.73,41.81,41.85,35400.0
2015-01-15 10:00:00,41.86,42.31,41.82,42.31,22400.0,41.86,42.31,41.82,42.31,22400.0
2015-01-15 10:30:00,42.33,42.37,42.12,42.12,22400.0,42.33,42.37,42.12,42.12,22400.0
2015-01-15 11:00:00,42.14,42.15,41.93,41.96,43600.0,42.14,42.15,41.93,41.96,43600.0
2015-01-15 11:30:00,41.95,42.09,41.95,42.0,13700.0,41.95,42.09,41.95,42.0,13700.0
2015-01-15 12:00:00,42.02,42.07,41.98,42.02,15000.0,42.02,42.07,41.98,42.02,15000.0
2015-01-15 12:30:00,42.01,42.01,41.64,41.74,15600.0,42.01,42.01,41.64,41.74,15600.0
2015-01-15 13:00:00,41.74,41.9,41.69,41.8,10800.0,41.74,41.9,41.69,41.8,10800.0
2015-01-15 13:30:00,41.81,41.9,41.78,41.82,13800.0,41.81,41.9,41.78,41.82,13800.0
2015-01-15 14:00:00,41.79,41.94,41.75,41.9,12000.0,41.79,41.94,41.75,41.9,12000.0
2015-01-15 14:30:00,41.88,42.0,41.87,41.95,13300.0,41.88,42.0,41.87,41.95,13300.0
2015-01-15 15:00:00,41.93,41.96,41.79,41.88,12400.0,41.93,41.96,41.79,41.88,12400.0
2015-01-15 15:30:00,41.86,41.94,41.67,41.73,65400.0,41.86,41.94,41.67,41.73,65400.0
2015-01-16 09:30:00,41.65,42.11,41.6,41.89,27800.0,41.65,42.11,41.6,41.89,27800.0
2015-01-16 10:00:00,41.95,42.12,41.74,42.0,70200.0,41.95,42.12,41.74,42.0,70200.0
2015-01-16 10:30:00,42.01,42.17,41.87,42.02,41100.0,42.01,42.17,41.87,42.02,41100.0
2015-01-16 11:00:00,42.02,42.07,41.93,41.97,22200.0,42.02,42.07,41.93,41.97,22200.0
2015-01-16 11:30:00,41.99,42.03,41.96,42.01,25800.0,41.99,42.03,41.96,42.01,25800.0
2015-01-16 12:00:00,42.02,42.06,41.99,42.05,13800.0,42.02,42.06,41.99,42.05,13800.0
2015-01-16 12:30:00,42.04,42.21,42.03,42.16,11000.0,42.04,42.21,42.03,42.16,11000.0
2015-01-16 13:00:00,42.16,42.18,42.11,42.13,9000.0,42.16,42.18,42.11,42.13,9000.0
2015-01-16 13:30:00,42.14,42.18,42.11,42.15,9400.0,42.14,42.18,42.11,42.15,9400.0
2015-01-16 14:00:00,42.16,42.17,42.06,42.08,12000.0,42.16,42.17,42.06,42.08,12000.0
2015-01-16 14:30:00,42.08,42.11,42.02,42.1,12100.0,42.08,42.11,42.02,42.1,12100.0
2015-01-16 15:00:00,42.11,42.23,42.08,42.2,39800.0,42.11,42.23,42.08,42.2,39800.0
2015-01-16 15:30:00,42.2,42.49,42.18,42.42,76400.0,42.2,42.49,42.18,42.42,76400.0
2015-01-20 09:30:00,42.62,42.73,41.98,42.01,46900.0,42.62,42.73,41.98,42.01,46900.0
2015-01-20 10:00:00,42.01,42.2,41.9,42.1,41000.0,42.01,42.2,41.9,42.1,41000.0
2015-01-20 10:30:00,42.1,42.11,41.82,41.87,26200.0,42.1,42.11,41.82,41.87,26200.0
2015-01-20 11:00:00,41.85,41.97,41.81,41.87,26200.0,41.85,41.97,41.81,41.87,26200.0
2015-01-20 11:30:00,41.86,41.86,41.63,41.86,31100.0,41.86,41.86,41.63,41.86,31100.0
2015-01-20 12:00:00,41.87,41.98,41.84,41.88,20700.0,41.87,41.98,41.84,41.88,20700.0
2015-01-20 12:30:00,41.88,42.0,41.81,41.95,18000.0,41.88,42.0,41.81,41.95,18000.0
2015-01-20 13:00:00,41.95,41.96,41.87,41.92,25400.0,41.95,41.96,41.87,41.92,25400.0
2015-01-20 13:30:00,41.91,41.97,41.87,41.97,23200.0,41.91,41.97,41.87,41.97,23200.0
2015-01-20 14:00:00,41.98,42.04,41.9,41.92,25500.0,41.98,42.04,41.9,41.92,25500.0
2015-01-20 14:30:00,41.93,42.17,41.93,42.16,75600.0,41.93,42.17,41.93,42.16,75600.0
2015-01-20 15:00:00,42.16,42.24,42.09,42.14,113400.0,42.16,42.24,42.09,42.14,113400.0
2015-01-20 15:30:00,42.14,42.19,42.07,42.17,166000.0,42.14,42.19,42.07,42.17,166000.0
2015-01-21 09:30:00,42.25,42.49,41.75,42.29,88000.0,42.25,42.49,41.75,42.29,88000.0
2015-01-21 10:00:00,42.3,42.44,42.2,42.39,70900.0,42.3,42.44,42.2,42.39,70900.0
2015-01-21 10:30:00,42.39,42.5,42.3,42.47,47600.0,42.39,42.5,42.3,42.47,47600.0
2015-01-21 11:00:00,42.48,42.5,42.3,42.33,34200.0,42.48,42.5,42.3,42.33,34200.0
2015-01-21 11:30:00,42.33,42.43,42.3,42.43,22800.0,42.33,42.43,42.3,42.43,22800.0
2015-01-21 12:00:00,42.42,42.46,42.37,42.46,42800.0,42.42,42.46,42.37,42.46,42800.0
2015-01-21 12:30:00,42.48,42.52,42.36,42.41,59700.0,42.48,42.52,42.36,42.41,59700.0
2015-01-21 13:00:00,42.4,42.51,42.39,42.4,26000.0,42.4,42.51,42.39,42.4,26000.0
2015-01-21 13:30:00,42.39,42.39,42.21,42.26,53700.0,42.39,42.39,42.21,42.26,53700.0
2015-01-21 14:00:00,42.25,42.29,42.21,42.25,40700.0,42.25,42.29,42.21,42.25,40700.0
2015-01-21 14:30:00,42.26,42.33,42.21,42.33,37300.0,42.26,42.33,42.21,42.33,37300.0
2015-01-21 15:00:00,42.33,42.34,42.21,42.3,62900.0,42.33,42.34,42.21,42.3,62900.0
2015-01-21 15:30:00,42.31,42.46,42.3,42.42,81800.0,42.31,42.46,42.3,42.42,81800.0
2015-01-22 09:30:00,42.66,42.72,42.23,42.59,27300.0,42.66,42.72,42.23,42.59,27300.0
2015-01-22 10:00:00,42.59,42.8,42.43,42.78,37400.0,42.59,42.8,42.43,42.78,37400.0
2015-01-22 10:30:00,42.77,43.02,42.77,42.96,29000.0,42.77,43.02,42.77,42.96,29000.0
2015-01-22 11:00:00,42.97,42.99,42.82,42.86,9600.0,42.97,42.99,42.82,42.86,9600.0
2015-01-22 11:30:00,42.89,42.92,42.67,42.74,10400.0,42.89,42.92,42.67,42.74,10400.0
2015-01-22 12:00:00,42.75,42.83,42.65,42.8,9800.0,42.75,42.83,42.65,42.8,9800.0
2015-01-22 12:30:00,42.8,42.83,42.73,42.75,8700.0,42.8,42.83,42.73,42.75,8700.0
2015-01-22 13:00:00,42.76,42.78,42.66,42.66,10400.0,42.76,42.78,42.66,42.66,10400.0
2015-01-22 13:30:00,42.66,42.79,42.65,42.76,9200.0,42.66,42.79,42.65,42.76,9200.0
2015-01-22 14:00:00,42.77,42.92,42.76,42.91,25200.0,42.77,42.92,42.76,42.91,25200.0
2015-01-22 14:30:00,42.93,43.21,42.93,43.19,21600.0,42.93,43.21,42.93,43.19,21600.0
2015-01-22 15:00:00,43.2,43.25,43.14,43.23,75100.0,43.2,43.25,43.14,43.23,75100.0
2015-01-22 15:30:00,43.23,43.24,43.08,43.18,83500.0,43.23,43.24,43.08,43.18,83500.0
2015-01-23 09:30:00,43.2,43.8,42.9,43.77,54600.0,43.2,43.8,42.9,43.77,54600.0
2015-01-23 10:00:00,43.77,43.86,43.63,43.74,52200.0,43.77,43.86,43.63,43.74,52200.0
2015-01-23 10:30:00,43.73,43.84,43.6,43.77,32600.0,43.73,43.84,43.6,43.77,32600.0
2015-01-23 11:00:00,43.74,43.81,43.71,43.79,24300.0,43.74,43.81,43.71,43.79,24300.0
2015-01-23 11:30:00,43.79,43.79,43.47,43.51,10900.0,43.79,43.79,43.47,43.51,10900.0
2015-01-23 12:00:00,43.53,43.67,43.48,43.6,13700.0,43.53,43.67,43.48,43.6,13700.0
2015-01-23 12:30:00,43.61,43.66,43.59,43.62,16500.0,43.61,43.66,43.59,43.62,16500.0
2015-01-23 13:00:00,43.62,43.69,43.61,43.64,13200.0,43.62,43.69,43.61,43.64,13200.0
2015-01-23 13:30:00,43.65,43.67,43.6,43.62,29100.0,43.65,43.67,43.6,43.62,29100.0
2015-01-23 14:00:00,43.62,43.66,43.58,43.63,17700.0,43.62,43.66,43.58,43.63,17700.0
2015-01-23 14:30:00,43.63,43.63,43.51,43.54,25500.0,43.63,43.63,43.51,43.54,25500.0
2015-01-23 15:00:00,43.54,43.58,43.5,43.58,23100.0,43.54,43.58,43.5,43.58,23100.0
2015-01-23 15:30:00,43.59,43.59,43.45,43.53,79800.0,43.59,43.59,43.45,43.53,79800.0
2015-01-26 09:30:00,43.54,43.79,43.24,43.53,34100.0,43.54,43.79,43.24,43.53,34100.0
2015-01-26 10:00:00,43.56,43.6,43.39,43.53,31200.0,43.56,43.6,43.39,43.53,31200.0
2015-01-26 10:30:00,43.55,43.61,43.48,43.51,39800.0,43.55,43.61,43.48,43.51,39800.0
2015-01-26 11:00:00,43.52,43.64,43.45,43.55,24900.0,43.52,43.64,43.45,43.55,24900.0
2015-01-26 11:30:00,43.55,43.62,43.47,43.61,25800.0,43.55,43.62,43.47,43.61,25800.0
2015-01-26 12:00:00,43.6,43.73,43.57,43.71,29300.0,43.6,43.73,43.57,43.71,29300.0
2015-01-26 12:30:00,43.72,43.81,43.69,43.78,46600.0,43.72,43.81,43.69,43.78,46600.0
2015-01-26 13:00:00,43.79,43.81,43.69,43.7,21000.0,43.79,43.81,43.69,43.7,21000.0
2015-01-26 13:30:00,43.71,43.94,43.7,43.92,26600.0,43.71,43.94,43.7,43.92,26600.0
2015-01-26 14:00:00,43.92,43.96,43.88,43.9,21100.0,43.92,43.96,43.88,43.9,21100.0
2015-01-26 14:30:00,43.92,43.97,43.87,43.95,25600.0,43.92,43.97,43.87,43.95,25600.0
2015-01-26 15:00:00,43.95,44.0,43.93,43.94,65100.0,43.95,44.0,43.93,43.94,65100.0
2015-01-26 15:30:00,43.94,44.04,43.82,44.02,145700.0,43.94,44.04,43.82,44.02,145700.0
2015-01-27 09:30:00,43.35,43.41,43.19,43.27,33100.0,43.35,43.41,43.19,43.27,33100.0
2015-01-27 10:00:00,43.28,43.49,43.25,43.46,22500.0,43.28,43.49,43.25,43.46,22500.0
2015-01-27 10:30:00,43.44,43.44,43.21,43.42,18900.0,43.44,43.44,43.21,43.42,18900.0
2015-01-27 11:00:00,43.42,43.58,43.4,43.58,23800.0,43.42,43.58,43.4,43.58,23800.0
2015-01-27 11:30:00,43.58,43.68,43.49,43.49,28300.0,43.58,43.68,43.49,43.49,28300.0
2015-01-27 12:00:00,43.5,43.77,43.49,43.76,38300.0,43.5,43.77,43.49,43.76,38300.0
2015-01-27 12:30:00,43.77,43.77,43.56,43.59,27400.0,43.77,43.77,43.56,43.59,27400.0
2015-01-27 13:00:00,43.61,43.81,43.61,43.81,9300.0,43.61,43.81,43.61,43.81,9300.0
2015-01-27 13:30:00,43.84,43.87,43.69,43.71,13000.0,43.84,43.87,43.69,43.71,13000.0
2015-01-27 14:00:00,43.72,43.88,43.71,43.85,14500.0,43.72,43.88,43.71,43.85,14500.0
2015-01-27 14:30:00,43.86,43.88,43.77,43.77,35300.0,43.86,43.88,43.77,43.77,35300.0
2015-01-27 15:00:00,43.76,43.82,43.62,43.62,83900.0,43.76,43.82,43.62,43.62,83900.0
2015-01-27 15:30:00,43.61,43.73,43.61,43.69,145400.0,43.61,43.73,43.61,43.69,145400.0
2015-01-28 09:30:00,44.14,44.19,43.41,43.98,42600.0,44.14,44.19,43.41,43.98,42600.0
2015-01-28 10:00:00,43.97,44.14,43.88,43.92,62500.0,43.97,44.14,43.88,43.92,62500.0
2015-01-28 10:30:00,43.91,43.94,43.37,43.41,63400.0,43.91,43.94,43.37,43.41,63400.0
2015-01-28 11:00:00,43.41,43.51,43.31,43.48,26800.0,43.41,43.51,43.31,43.48,26800.0
2015-01-28 11:30:00,43.48,43.6,43.47,43.6,17200.0,43.48,43.6,43.47,43.6,17200.0
2015-01-28 12:00:00,43.63,43.8,43.62,43.8,12800.0,43.63,43.8,43.62,43.8,12800.0
2015-01-28 12:30:00,43.81,43.83,43.74,43.81,7800.0,43.81,43.83,43.74,43.81,7800.0
2015-01-28 13:00:00,43.8,43.97,43.75,43.9,40400.0,43.8,43.97,43.75,43.9,40400.0
2015-01-28 13:30:00,43.9,43.96,43.74,43.74,17100.0,43.9,43.96,43.74,43.74,17100.0
2015-01-28 14:00:00,43.77,43.9,43.63,43.65,15800.0,43.77,43.9,43.63,43.65,15800.0
2015-01-28 14:30:00,43.64,43.74,43.49,43.7,20100.0,43.64,43.74,43.49,43.7,20100.0
2015-01-28 15:00:00,43.7,43.76,43.52,43.58,30100.0,43.7,43.76,43.52,43.58,30100.0
2015-01-28 15:30:00,43.59,43.61,43.31,43.38,94200.0,43.59,43.61,43.31,43.38,94200.0
2015-01-29 09:30:00,43.47,43.47,43.07,43.32,27700.0,43.47,43.47,43.07,43.32,27700.0
2015-01-29 10:00:00,43.3,43.34,43.18,43.27,19800.0,43.3,43.34,43.18,43.27,19800.0
2015-01-29 10:30:00,43.27,43.36,43.14,43.29,31800.0,43.27,43.36,43.14,43.29,31800.0
2015-01-29 11:00:00,43.3,43.35,43.21,43.28,36700.0,43.3,43.35,43.21,43.28,36700.0
2015-01-29 11:30:00,43.27,43.41,43.26,43.29,24700.0,43.27,43.41,43.26,43.29,24700.0
2015-01-29 12:00:00,43.28,43.37,43.23,43.3,16800.0,43.28,43.37,43.23,43.3,16800.0
2015-01-29 12:30:00,43.3,43.3,43.22,43.27,16400.0,43.3,43.3,43.22,43.27,16400.0
2015-01-29 13:00:00,43.28,43.36,43.2,43.34,21600.0,43.28,43.36,43.2,43.34,21600.0
2015-01-29 13:30:00,43.34,43.59,43.31,43.47,30800.0,43.34,43.59,43.31,43.47,30800.0
2015-01-29 14:00:00,43.47,43.51,43.36,43.45,17300.0,43.47,43.51,43.36,43.45,17300.0
2015-01-29 14:30:00,43.47,43.53,43.39,43.45,17600.0,43.47,43.53,43.39,43.45,17600.0
2015-01-29 15:00:00,43.45,43.68,43.45,43.66,24100.0,43.45,43.68,43.45,43.66,24100.0
2015-01-29 15:30:00,43.69,43.77,43.63,43.74,97300.0,43.69,43.77,43.63,43.74,97300.0
2015-01-30 09:30:00,43.51,43.88,43.39,43.5,41800.0,43.51,43.88,43.39,43.5,41800.0
2015-01-30 10:00:00,43.41,43.52,43.34,43.43,14100.0,43.41,43.52,43.34,43.43,14100.0
2015-01-30 10:30:00,43.41,43.43,43.3,43.36,13200.0,43.41,43.43,43.3,43.36,13200.0
2015-01-30 11:00:00,43.37,43.5,43.24,43.34,38500.0,43.37,43.5,43.24,43.34,38500.0
2015-01-30 11:30:00,43.33,43.36,43.24,43.36,30600.0,43.33,43.36,43.24,43.36,30600.0
2015-01-30 12:00:00,43.36,43.57,43.36,43.55,18700.0,43.36,43.57,43.36,43.55,18700.0
2015-01-30 12:30:00,43.54,43.54,43.23,43.26,24900.0,43.54,43.54,43.23,43.26,24900.0
2015-01-30 13:00:00,43.27,43.29,43.04,43.12,16700.0,43.27,43.29,43.04,43.12,16700.0
2015-01-30 13:30:00,43.1,43.19,43.05,43.17,19200.0,43.1,43.19,43.05,43.17,19200.0
2015-01-30 14:00:00,43.17,43.27,43.05,43.26,22700.0,43.17,43.27,43.05,43.26,22700.0
2015-01-30 14:30:00,43.28,43.32,43.01,43.02,22800.0,43.28,43.32,43.01,43.02,22800.0
2015-01-30 15:00:00,43.03,43.16,42.97,43.14,32700.0,43.03,43.16,42.97,43.14,32700.0
2015-01-30 15:30:00,43.13,43.27,42.94,42.99,179600.0,43.13,43.27,42.94,42.99,179600.0
2015-02-02 09:30:00,43.02,43.43,42.35,42.39,67600.0,43.02,43.43,42.35,42.39,67600.0
2015-02-02 10:00:00,42.4,42.66,42.2,42.54,54700.0,42.4,42.66,42.2,42.54,54700.0
2015-02-02 10:30:00,42.53,42.75,42.46,42.7,38000.0,42.53,42.75,42.46,42.7,38000.0
2015-02-02 11:00:00,42.69,42.95,42.67,42.9,32600.0,42.69,42.95,42.67,42.9,32600.0
2015-02-02 11:30:00,42.89,43.04,42.73,42.8,38900.0,42.89,43.04,42.73,42.8,38900.0
2015-02-02 12:00:00,42.79,42.86,42.6,42.74,29000.0,42.79,42.86,42.6,42.74,29000.0
2015-02-02 12:30:00,42.76,42.83,42.57,42.68,21500.0,42.76,42.83,42.57,42.68,21500.0
2015-02-02 13:00:00,42.65,42.85,42.65,42.74,28600.0,42.65,42.85,42.65,42.74,28600.0
2015-02-02 13:30:00,42.75,42.8,42.61,42.63,23900.0,42.75,42.8,42.61,42.63,23900.0
2015-02-02 14:00:00,42.65,42.88,42.65,42.84,29300.0,42.65,42.88,42.65,42.84,29300.0
2015-02-02 14:30:00,42.86,42.88,42.63,42.66,30800.0,42.86,42.88,42.63,42.66,30800.0
2015-02-02 15:00:00,42.66,42.93,42.65,42.93,38800.0,42.66,42.93,42.65,42.93,38800.0
2015-02-02 15:30:00,42.93,43.29,42.9,43.19,115900.0,42.93,43.29,42.9,43.19,115900.0
2015-02-03 09:30:00,43.29,43.75,43.29,43.75,25900.0,43.29,43.75,43.29,43.75,25900.0
2015-02-03 10:00:00,43.72,43.73,43.52,43.64,14500.0,43.72,43.73,43.52,43.64,14500.0
2015-02-03 10:30:00,43.7,43.71,43.5,43.52,16600.0,43.7,43.71,43.5,43.52,16600.0
2015-02-03 11:00:00,43.5,43.75,43.49,43.68,23600.0,43.5,43.75,43.49,43.68,23600.0
2015-02-03 11:30:00,43.68,43.84,43.68,43.74,12100.0,43.68,43.84,43.68,43.74,12100.0
2015-02-03 12:00:00,43.73,43.84,43.7,43.79,13000.0,43.73,43.84,43.7,43.79,13000.0
2015-02-03 12:30:00,43.78,43.82,43.71,43.76,13800.0,43.78,43.82,43.71,43.76,13800.0
2015-02-03 13:00:00,43.76,43.91,43.74,43.87,14100.0,43.76,43.91,43.74,43.87,14100.0
2015-02-03 13:30:00,43.87,43.9,43.78,43.87,19100.0,43.87,43.9,43.78,43.87,19100.0
2015-02-03 14:00:00,43.87,43.9,43.74,43.74,25900.0,43.87,43.9,43.74,43.74,25900.0
2015-02-03 14:30:00,43.75,43.92,43.72,43.92,25600.0,43.75,43.92,43.72,43.92,25600.0
2015-02-03 15:00:00,43.93,44.03,43.93,44.02,29700.0,43.93,44.03,43.93,44.02,29700.0
2015-02-03 15:30:00,44.03,44.27,43.98,44.22,205200.0,44.03,44.27,43.98,44.22,205200.0
2015-02-04 09:30:00,43.91,44.43,43.84,44.24,31500.0,43.91,44.43,43.84,44.24,31500.0
2015-02-04 10:00:00,44.25,44.27,44.04,44.09,11400.0,44.25,44.27,44.04,44.09,11400.0
2015-02-04 10:30:00,44.09,44.24,44.08,44.16,17100.0,44.09,44.24,44.08,44.16,17100.0
2015-02-04 11:00:00,44.14,44.24,44.09,44.24,18900.0,44.14,44.24,44.09,44.24,18900.0
2015-02-04 11:30:00,44.25,44.31,44.17,44.19,16700.0,44.25,44.31,44.17,44.19,16700.0
2015-02-04 12:00:00,44.18,44.21,44.13,44.13,16700.0,44.18,44.21,44.13,44.13,16700.0
2015-02-04 12:30:00,44.12,44.17,44.11,44.12,11400.0,44.12,44.17,44.11,44.12,11400.0
2015-02-04 13:00:00,44.14,44.25,44.11,44.25,19900.0,44.14,44.25,44.11,44.25,19900.0
2015-02-04 13:30:00,44.24,44.3,44.23,44.3,17500.0,44.24,44.3,44.23,44.3,17500.0
2015-02-04 14:00:00,44.3,44.35,44.24,44.26,16000.0,44.3,44.35,44.24,44.26,16000.0
2015-02-04 14:30:00,44.27,44.33,44.22,44.29,19100.0,44.27,44.33,44.22,44.29,19100.0
2015-02-04 15:00:00,44.29,44.33,44.26,44.33,28700.0,44.29,44.33,44.26,44.33,28700.0
2015-02-04 15:30:00,44.34,44.37,44.07,44.2,69600.0,44.34,44.37,44.07,44.2,69600.0
2015-02-05 09:30:00,44.43,44.48,44.16,44.16,40500.0,44.43,44.48,44.16,44.16,40500.0
2015-02-05 10:00:00,44.18,44.22,44.0,44.08,48200.0,44.18,44.22,44.0,44.08,48200.0
2015-02-05 10:30:00,44.1,44.1,43.97,43.98,46800.0,44.1,44.1,43.97,43.98,46800.0
2015-02-05 11:00:00,43.97,44.02,43.96,44.0,51600.0,43.97,44.02,43.96,44.0,51600.0
2015-02-05 11:30:00,44.0,44.14,43.99,44.09,45900.0,44.0,44.14,43.99,44.09,45900.0
2015-02-05 12:00:00,44.09,44.09,44.03,44.05,24100.0,44.09,44.09,44.03,44.05,24100.0
2015-02-05 12:30:00,44.08,44.19,44.07,44.18,18500.0,44.08,44.19,44.07,44.18,18500.0
2015-02-05 13:00:00,44.18,44.4,44.17,44.36,20100.0,44.18,44.4,44.17,44.36,20100.0
2015-02-05 13:30:00,44.37,44.37,44.04,44.05,69200.0,44.37,44.37,44.04,44.05,69200.0
2015-02-05 14:00:00,44.05,44.15,44.03,44.12,29100.0,44.05,44.15,44.03,44.12,29100.0
2015-02-05 14:30:00,44.13,44.14,44.05,44.13,25900.0,44.13,44.14,44.05,44.13,25900.0
2015-02-05 15:00:00,44.13,44.14,44.04,44.11,39700.0,44.13,44.14,44.04,44.11,39700.0
2015-02-05 15:30:00,44.11,44.17,44.03,44.11,143300.0,44.11,44.17,44.03,44.11,143300.0
2015-02-06 09:30:00,44.12,44.18,43.85,44.18,35200.0,44.12,44.18,43.85,44.18,35200.0
2015-02-06 10:00:00,44.19,44.42,44.16,44.27,32800.0,44.19,44.42,44.16,44.27,32800.0
2015-02-06 10:30:00,44.27,44.31,44.21,44.23,22900.0,44.27,44.31,44.21,44.23,22900.0
2015-02-06 11:00:00,44.23,44.33,44.2,44.33,18800.0,44.23,44.33,44.2,44.33,18800.0
2015-02-06 11:30:00,44.33,44.34,44.25,44.27,15800.0,44.33,44.34,44.25,44.27,15800.0
2015-02-06 12:00:00,44.27,44.37,44.18,44.18,16300.0,44.27,44.37,44.18,44.18,16300.0
2015-02-06 12:30:00,44.19,44.21,44.07,44.16,15300.0,44.19,44.21,44.07,44.16,15300.0
2015-02-06 13:00:00,44.16,44.16,44.0,44.03,14100.0,44.16,44.16,44.0,44.03,14100.0
2015-02-06 13:30:00,44.04,44.05,43.96,44.02,13500.0,44.04,44.05,43.96,44.02,13500.0
2015-02-06 14:00:00,44.03,44.15,43.98,44.09,19000.0,44.03,44.15,43.98,44.09,19000.0
2015-02-06 14:30:00,44.1,44.11,43.95,43.96,27600.0,44.1,44.11,43.95,43.96,27600.0
2015-02-06 15:00:00,43.94,43.96,43.87,43.88,29100.0,43.94,43.96,43.87,43.88,29100.0
2015-02-06 15:30:00,43.88,43.97,43.81,43.87,145700.0,43.88,43.97,43.81,43.87,145700.0
2015-02-09 09:30:00,43.63,44.07,43.59,43.87,30100.0,43.63,44.07,43.59,43.87,30100.0
2015-02-09 10:00:00,43.88,43.95,43.69,43.72,15300.0,43.88,43.95,43.69,43.72,15300.0
2015-02-09 10:30:00,43.71,43.85,43.7,43.77,13400.0,43.71,43.85,43.7,43.77,13400.0
2015-02-09 11:00:00,43.78,43.88,43.73,43.88,20500.0,43.78,43.88,43.73,43.88,20500.0
2015-02-09 11:30:00,43.88,43.88,43.67,43.67,65700.0,43.88,43.88,43.67,43.67,65700.0
2015-02-09 12:00:00,43.68,43.81,43.66,43.81,15400.0,43.68,43.81,43.66,43.81,15400.0
2015-02-09 12:30:00,43.82,43.83,43.78,43.79,17700.0,43.82,43.83,43.78,43.79,17700.0
2015-02-09 13:00:00,43.79,43.81,43.75,43.78,12500.0,43.79,43.81,43.75,43.78,12500.0
2015-02-09 13:30:00,43.78,43.79,43.73,43.77,15700.0,43.78,43.79,43.73,43.77,15700.0
2015-02-09 14:00:00,43.76,43.78,43.7,43.74,26600.0,43.76,43.78,43.7,43.74,26600.0
2015-02-09 14:30:00,43.74,43.77,43.68,43.68,27200.0,43.74,43.77,43.68,43.68,27200.0
2015-02-09 15:00:00,43.69,43.74,43.63,43.74,26500.0,43.69,43.74,43.63,43.74,26500.0
2015-02-09 15:30:00,43.75,43.79,43.68,43.69,76800.0,43.75,43.79,43.68,43.69,76800.0
2015-02-10 09:30:00,44.09,44.16,43.65,43.85,29300.0,44.09,44.16,43.65,43.85,29300.0
2015-02-10 10:00:00,43.85,43.87,43.64,43.68,28200.0,43.85,43.87,43.64,43.68,28200.0
2015-02-10 10:30:00,43.68,43.76,43.64,43.74,21000.0,43.68,43.76,43.64,43.74,21000.0
2015-02-10 11:00:00,43.74,43.79,43.68,43.75,30800.0,43.74,43.79,43.68,43.75,30800.0
2015-02-10 11:30:00,43.76,43.81,43.74,43.79,28600.0,43.76,43.81,43.74,43.79,28600.0
2015-02-10 12:00:00,43.81,43.84,43.77,43.81,26600.0,43.81,43.84,43.77,43.81,26600.0
2015-02-10 12:30:00,43.81,43.82,43.74,43.77,38200.0,43.81,43.82,43.74,43.77,38200.0
2015-02-10 13:00:00,43.77,43.85,43.75,43.81,51500.0,43.77,43.85,43.75,43.81,51500.0
2015-02-10 13:30:00,43.8,43.87,43.79,43.85,89800.0,43.8,43.87,43.79,43.85,89800.0
2015-02-10 14:00:00,43.86,43.91,43.84,43.91,27900.0,43.86,43.91,43.84,43.91,27900.0
2015-02-10 14:30:00,43.91,44.17,43.89,44.17,37700.0,43.91,44.17,43.89,44.17,37700.0
2015-02-10 15:00:00,44.17,44.18,44.11,44.18,37000.0,44.17,44.18,44.11,44.18,37000.0
2015-02-10 15:30:00,44.18,44.19,44.07,44.13,77900.0,44.18,44.19,44.07,44.13,77900.0
2015-02-11 09:30:00,44.07,44.38,44.07,44.11,18800.0,44.07,44.38,44.07,44.11,18800.0
2015-02-11 10:00:00,44.12,44.14,44.02,44.11,17300.0,44.12,44.14,44.02,44.11,17300.0
2015-02-11 10:30:00,44.07,44.17,44.07,44.09,15800.0,44.07,44.17,44.07,44.09,15800.0
2015-02-11 11:00:00,44.09,44.29,44.09,44.28,16300.0,44.09,44.29,44.09,44.28,16300.0
2015-02-11 11:30:00,44.28,44.31,44.26,44.29,12300.0,44.28,44.31,44.26,44.29,12300.0
2015-02-11 12:00:00,44.28,44.28,44.2,44.22,13500.0,44.28,44.28,44.2,44.22,13500.0
2015-02-11 12:30:00,44.24,44.25,44.17,44.19,9300.0,44.24,44.25,44.17,44.19,9300.0
2015-02-11 13:00:00,44.19,44.19,44.08,44.15,9300.0,44.19,44.19,44.08,44.15,9300.0
2015-02-11 13:30:00,44.14,44.25,44.12,44.24,16200.0,44.14,44.25,44.12,44.24,16200.0
2015-02-11 14:00:00,44.24,44.32,44.23,44.29,16200.0,44.24,44.32,44.23,44.29,16200.0
2015-02-11 14:30:00,44.29,44.38,44.28,44.33,18600.0,44.29,44.38,44.28,44.33,18600.0
2015-02-11 15:00:00,44.34,44.45,44.33,44.43,19000.0,44.34,44.45,44.33,44.43,19000.0
2015-02-11 15:30:00,44.42,44.43,44.31,44.42,82300.0,44.42,44.43,44.31,44.42,82300.0
2015-02-12 09:30:00,44.5,44.84,44.41,44.84,47500.0,44.5,44.84,44.41,44.84,47500.0
2015-02-12 10:00:00,44.85,45.05,44.83,44.96,80800.0,44.85,45.05,44.83,44.96,80800.0
2015-02-12 10:30:00,44.95,45.01,44.92,44.94,42000.0,44.95,45.01,44.92,44.94,42000.0
2015-02-12 11:00:00,44.94,44.94,44.71,44.72,18400.0,44.94,44.94,44.71,44.72,18400.0
2015-02-12 11:30:00,44.72,44.8,44.66,44.79,18300.0,44.72,44.8,44.66,44.79,18300.0
2015-02-12 12:00:00,44.79,44.8,44.72,44.74,18300.0,44.79,44.8,44.72,44.74,18300.0
2015-02-12 12:30:00,44.74,44.82,44.71,44.81,17000.0,44.74,44.82,44.71,44.81,17000.0
2015-02-12 13:00:00,44.82,44.92,44.81,44.91,21900.0,44.82,44.92,44.81,44.91,21900.0
2015-02-12 13:30:00,44.91,44.92,44.77,44.79,22400.0,44.91,44.92,44.77,44.79,22400.0
2015-02-12 14:00:00,44.79,44.79,44.73,44.76,15200.0,44.79,44.79,44.73,44.76,15200.0
2015-02-12 14:30:00,44.74,44.86,44.72,44.85,17200.0,44.74,44.86,44.72,44.85,17200.0
2015-02-12 15:00:00,44.84,44.85,44.78,44.8,22200.0,44.84,44.85,44.78,44.8,22200.0
2015-02-12 15:30:00,44.79,44.89,44.74,44.88,75700.0,44.79,44.89,44.74,44.88,75700.0
2015-02-13 09:30:00,44.84,45.05,44.78,44.84,23700.0,44.84,45.05,44.78,44.84,23700.0
2015-02-13 10:00:00,44.86,44.89,44.75,44.8,15500.0,44.86,44.89,44.75,44.8,15500.0
2015-02-13 10:30:00,44.8,44.85,44.7,44.75,20300.0,44.8,44.85,44.7,44.75,20300.0
2015-02-13 11:00:00,44.76,44.91,44.76,44.85,21700.0,44.76,44.91,44.76,44.85,21700.0
2015-02-13 11:30:00,44.87,44.94,44.79,44.88,14900.0,44.87,44.94,44.79,44.88,14900.0
2015-02-13 12:00:00,44.87,44.88,44.79,44.79,16600.0,44.87,44.88,44.79,44.79,16600.0
2015-02-13 12:30:00,44.79,44.82,44.74,44.76,12700.0,44.79,44.82,44.74,44.76,12700.0
2015-02-13 13:00:00,44.77,44.8,44.76,44.8,16800.0,44.77,44.8,44.76,44.8,16800.0
2015-02-13 13:30:00,44.79,44.85,44.76,44.79,13900.0,44.79,44.85,44.76,44.79,13900.0
2015-02-13 14:00:00,44.79,44.87,44.78,44.82,15700.0,44.79,44.87,44.78,44.82,15700.0
2015-02-13 14:30:00,44.83,44.88,44.79,44.86,23900.0,44.83,44.88,44.79,44.86,23900.0
2015-02-13 15:00:00,44.86,44.92,44.83,44.9,32100.0,44.86,44.92,44.83,44.9,32100.0
2015-02-13 15:30:00,44.9,44.93,44.85,44.91,65400.0,44.9,44.93,44.85,44.91,65400.0
2015-02-17 09:30:00,44.9,44.98,44.67,44.72,41900.0,44.9,44.98,44.67,44.72,41900.0
2015-02-17 10:00:00,44.7,44.77,44.59,44.61,44800.0,44.7,44.77,44.59,44.61,44800.0
2015-02-17 10:30:00,44.61,44.68,44.51,44.58,46200.0,44.61,44.68,44.51,44.58,46200.0
2015-02-17 11:00:00,44.58,44.62,44.48,44.6,39600.0,44.58,44.62,44.48,44.6,39600.0
2015-02-17 11:30:00,44.6,44.88,44.59,44.85,47600.0,44.6,44.88,44.59,44.85,47600.0
2015-02-17 12:00:00,44.83,44.96,44.8,44.93,29400.0,44.83,44.96,44.8,44.93,29400.0
2015-02-17 12:30:00,44.93,44.95,44.88,44.94,24700.0,44.93,44.95,44.88,44.94,24700.0
2015-02-17 13:00:00,44.95,44.97,44.88,44.91,34800.0,44.95,44.97,44.88,44.91,34800.0
2015-02-17 13:30:00,44.92,44.96,44.74,44.75,36100.0,44.92,44.96,44.74,44.75,36100.0
2015-02-17 14:00:00,44.76,44.83,44.72,44.75,32700.0,44.76,44.83,44.72,44.75,32700.0
2015-02-17 14:30:00,44.77,44.81,44.67,44.67,39500.0,44.77,44.81,44.67,44.67,39500.0
2015-02-17 15:00:00,44.66,44.72,44.65,44.69,56300.0,44.66,44.72,44.65,44.69,56300.0
2015-02-17 15:30:00,44.68,44.75,44.62,44.75,122900.0,44.68,44.75,44.62,44.75,122900.0
2015-02-18 09:30:00,44.6,44.79,44.43,44.69,28500.0,44.6,44.79,44.43,44.69,28500.0
2015-02-18 10:00:00,44.71,44.79,44.6,44.67,37900.0,44.71,44.79,44.6,44.67,37900.0
2015-02-18 10:30:00,44.67,44.95,44.67,44.88,46900.0,44.67,44.95,44.67,44.88,46900.0
2015-02-18 11:00:00,44.86,44.94,44.85,44.92,26800.0,44.86,44.94,44.85,44.92,26800.0
2015-02-18 11:30:00,44.92,44.98,44.89,44.96,83200.0,44.92,44.98,44.89,44.96,83200.0
2015-02-18 12:00:00,44.94,44.96,44.87,44.92,57500.0,44.94,44.96,44.87,44.92,57500.0
2015-02-18 12:30:00,44.91,44.98,44.85,44.9,37000.0,44.91,44.98,44.85,44.9,37000.0
2015-02-18 13:00:00,44.89,44.99,44.89,44.99,29000.0,44.89,44.99,44.89,44.99,29000.0
2015-02-18 13:30:00,45.0,45.1,44.88,44.9,58600.0,45.0,45.1,44.88,44.9,58600.0
2015-02-18 14:00:00,44.91,44.99,44.85,44.85,57500.0,44.91,44.99,44.85,44.85,57500.0
2015-02-18 14:30:00,44.84,44.98,44.84,44.97,43900.0,44.84,44.98,44.84,44.97,43900.0
2015-02-18 15:00:00,44.97,45.07,44.94,45.0,58200.0,44.97,45.07,44.94,45.0,58200.0
2015-02-18 15:30:00,45.0,45.17,44.97,45.16,174300.0,45.0,45.17,44.97,45.16,174300.0
2015-02-19 09:30:00,46.06,46.93,45.72,46.5,180400.0,46.06,46.93,45.72,46.5,180400.0
2015-02-19 10:00:00,46.51,46.59,46.35,46.4,151600.0,46.51,46.59,46.35,46.4,151600.0
2015-02-19 10:30:00,46.41,46.49,46.2,46.26,131100.0,46.41,46.49,46.2,46.26,131100.0
2015-02-19 11:00:00,46.23,46.37,46.17,46.29,102400.0,46.23,46.37,46.17,46.29,102400.0
2015-02-19 11:30:00,46.3,46.36,46.17,46.27,92100.0,46.3,46.36,46.17,46.27,92100.0
2015-02-19 12:00:00,46.26,46.33,46.15,46.29,84700.0,46.26,46.33,46.15,46.29,84700.0
2015-02-19 12:30:00,46.29,46.34,46.18,46.25,82200.0,46.29,46.34,46.18,46.25,82200.0
2015-02-19 13:00:00,46.24,46.35,46.18,46.35,52600.0,46.24,46.35,46.18,46.35,52600.0
2015-02-19 13:30:00,46.35,46.37,46.28,46.29,59700.0,46.35,46.37,46.28,46.29,59700.0
2015-02-19 14:00:00,46.29,46.57,46.29,46.51,135500.0,46.29,46.57,46.29,46.51,135500.0
2015-02-19 14:30:00,46.51,46.71,46.5,46.7,95100.0,46.51,46.71,46.5,46.7,95100.0
2015-02-19 15:00:00,46.7,46.79,46.55,46.68,99700.0,46.7,46.79,46.55,46.68,99700.0
2015-02-19 15:30:00,46.68,46.68,46.52,46.53,206400.0,46.68,46.68,46.52,46.53,206400.0
2015-02-20 09:30:00,46.39,46.62,46.16,46.39,83600.0,46.39,46.62,46.16,46.39,83600.0
2015-02-20 10:00:00,46.39,46.67,46.32,46.64,42300.0,46.39,46.67,46.32,46.64,42300.0
2015-02-20 10:30:00,46.64,46.79,46.62,46.7,31600.0,46.64,46.79,46.62,46.7,31600.0
2015-02-20 11:00:00,46.71,46.76,46.58,46.63,32600.0,46.71,46.76,46.58,46.63,32600.0
2015-02-20 11:30:00,46.63,46.8,46.63,46.8,45000.0,46.63,46.8,46.63,46.8,45000.0
2015-02-20 12:00:00,46.8,46.84,46.72,46.73,38000.0,46.8,46.84,46.72,46.73,38000.0
2015-02-20 12:30:00,46.73,46.79,46.68,46.75,34000.0,46.73,46.79,46.68,46.75,34000.0
2015-02-20 13:00:00,46.76,46.85,46.76,46.83,30800.0,46.76,46.85,46.76,46.83,30800.0
2015-02-20 13:30:00,46.83,46.95,46.83,46.94,83400.0,46.83,46.95,46.83,46.94,83400.0
2015-02-20 14:00:00,46.94,46.95,46.89,46.91,49300.0,46.94,46.95,46.89,46.91,49300.0
2015-02-20 14:30:00,46.91,47.03,46.9,47.03,60100.0,46.91,47.03,46.9,47.03,60100.0
2015-02-20 15:00:00,47.03,47.13,47.03,47.12,72400.0,47.03,47.13,47.03,47.12,72400.0
2015-02-20 15:30:00,47.12,47.16,46.89,46.98,238000.0,47.12,47.16,46.89,46.98,238000.0
2015-02-23 09:30:00,46.9,46.99,46.72,46.94,51100.0,46.9,46.99,46.72,46.94,51100.0
2015-02-23 10:00:00,46.94,46.97,46.71,46.75,53300.0,46.94,46.97,46.71,46.75,53300.0
2015-02-23 10:30:00,46.75,46.87,46.71,46.81,51500.0,46.75,46.87,46.71,46.81,51500.0
2015-02-23 11:00:00,46.8,46.85,46.67,46.79,45600.0,46.8,46.85,46.67,46.79,45600.0
2015-02-23 11:30:00,46.78,46.86,46.75,46.75,29300.0,46.78,46.86,46.75,46.75,29300.0
2015-02-23 12:00:00,46.76,46.84,46.76,46.82,43500.0,46.76,46.84,46.76,46.82,43500.0
2015-02-23 12:30:00,46.82,46.84,46.79,46.84,20500.0,46.82,46.84,46.79,46.84,20500.0
2015-02-23 13:00:00,46.84,46.88,46.81,46.86,22100.0,46.84,46.88,46.81,46.86,22100.0
2015-02-23 13:30:00,46.86,46.92,46.81,46.9,27000.0,46.86,46.92,46.81,46.9,27000.0
2015-02-23 14:00:00,46.9,46.99,46.9,46.97,52100.0,46.9,46.99,46.9,46.97,52100.0
2015-02-23 14:30:00,46.98,47.0,46.87,46.87,54700.0,46.98,47.0,46.87,46.87,54700.0
2015-02-23 15:00:00,46.89,46.89,46.74,46.76,38700.0,46.89,46.89,46.74,46.76,38700.0
2015-02-23 15:30:00,46.76,46.86,46.74,46.82,122100.0,46.76,46.86,46.74,46.82,122100.0
2015-02-24 09:30:00,46.85,46.85,46.56,46.75,31900.0,46.85,46.85,46.56,46.75,31900.0
2015-02-24 10:00:00,46.75,46.97,46.67,46.93,26100.0,46.75,46.97,46.67,46.93,26100.0
2015-02-24 10:30:00,46.92,46.97,46.77,46.79,30100.0,46.92,46.97,46.77,46.79,30100.0
2015-02-24 11:00:00,46.8,46.92,46.79,46.91,20400.0,46.8,46.92,46.79,46.91,20400.0
2015-02-24 11:30:00,46.91,46.94,46.88,46.92,25000.0,46.91,46.94,46.88,46.92,25000.0
2015-02-24 12:00:00,46.92,46.96,46.88,46.89,37000.0,46.92,46.96,46.88,46.89,37000.0
2015-02-24 12:30:00,46.89,46.94,46.84,46.93,26400.0,46.89,46.94,46.84,46.93,26400.0
2015-02-24 13:00:00,46.94,46.95,46.9,46.94,23000.0,46.94,46.95,46.9,46.94,23000.0
2015-02-24 13:30:00,46.94,46.99,46.94,46.98,24300.0,46.94,46.99,46.94,46.98,24300.0
2015-02-24 14:00:00,46.98,47.11,46.97,47.11,73000.0,46.98,47.11,46.97,47.11,73000.0
2015-02-24 14:30:00,47.1,47.13,47.03,47.11,44400.0,47.1,47.13,47.03,47.11,44400.0
2015-02-24 15:00:00,47.1,47.16,47.07,47.16,56100.0,47.1,47.16,47.07,47.16,56100.0
2015-02-24 15:30:00,47.14,47.19,47.06,47.06,120700.0,47.14,47.19,47.06,47.06,120700.0
2015-02-25 09:30:00,47.28,47.35,46.78,47.28,36300.0,47.28,47.35,46.78,47.28,36300.0
2015-02-25 10:00:00,47.3,47.34,47.21,47.23,13800.0,47.3,47.34,47.21,47.23,13800.0
2015-02-25 10:30:00,47.21,47.29,47.2,47.21,20300.0,47.21,47.29,47.2,47.21,20300.0
2015-02-25 11:00:00,47.22,47.22,47.07,47.19,25300.0,47.22,47.22,47.07,47.19,25300.0
2015-02-25 11:30:00,47.18,47.18,47.1,47.16,23600.0,47.18,47.18,47.1,47.16,23600.0
2015-02-25 12:00:00,47.16,47.19,47.08,47.1,25000.0,47.16,47.19,47.08,47.1,25000.0
2015-02-25 12:30:00,47.1,47.21,47.1,47.19,21000.0,47.1,47.21,47.1,47.19,21000.0
2015-02-25 13:00:00,47.2,47.25,47.15,47.24,33700.0,47.2,47.25,47.15,47.24,33700.0
2015-02-25 13:30:00,47.24,47.3,47.23,47.28,22300.0,47.24,47.3,47.23,47.28,22300.0
2015-02-25 14:00:00,47.3,47.37,47.26,47.26,23800.0,47.3,47.37,47.26,47.26,23800.0
2015-02-25 14:30:00,47.26,47.26,47.06,47.09,22700.0,47.26,47.26,47.06,47.09,22700.0
2015-02-25 15:00:00,47.1,47.15,47.07,47.12,35300.0,47.1,47.15,47.07,47.12,35300.0
2015-02-25 15:30:00,47.13,47.22,47.1,47.2,69800.0,47.13,47.22,47.1,47.2,69800.0
2015-02-26 09:30:00,47.14,47.15,46.98,47.04,26300.0,47.14,47.15,46.98,47.04,26300.0
2015-02-26 10:00:00,47.06,47.22,47.02,47.05,33700.0,47.06,47.22,47.02,47.05,33700.0
2015-02-26 10:30:00,47.04,47.13,47.0,47.04,19500.0,47.04,47.13,47.0,47.04,19500.0
2015-02-26 11:00:00,47.04,47.14,47.0,47.11,35400.0,47.04,47.14,47.0,47.11,35400.0
2015-02-26 11:30:00,47.11,47.19,47.11,47.12,25200.0,47.11,47.19,47.11,47.12,25200.0
2015-02-26 12:00:00,47.13,47.2,47.03,47.06,18200.0,47.13,47.2,47.03,47.06,18200.0
2015-02-26 12:30:00,47.05,47.07,47.0,47.04,17900.0,47.05,47.07,47.0,47.04,17900.0
2015-02-26 13:00:00,47.04,47.07,46.91,46.92,23000.0,47.04,47.07,46.91,46.92,23000.0
2015-02-26 13:30:00,46.94,46.97,46.85,46.85,29500.0,46.94,46.97,46.85,46.85,29500.0
2015-02-26 14:00:00,46.85,46.92,46.77,46.8,37400.0,46.85,46.92,46.77,46.8,37400.0
2015-02-26 14:30:00,46.81,46.83,46.69,46.72,40200.0,46.81,46.83,46.69,46.72,40200.0
2015-02-26 15:00:00,46.73,46.84,46.69,46.8,43400.0,46.73,46.84,46.69,46.8,43400.0
2015-02-26 15:30:00,46.8,46.81,46.69,46.71,97200.0,46.8,46.81,46.69,46.71,97200.0
2015-02-27 09:30:00,46.58,46.73,46.3,46.42,44800.0,46.58,46.73,46.3,46.42,44800.0
2015-02-27 10:00:00,46.42,46.56,46.4,46.52,46300.0,46.42,46.56,46.4,46.52,46300.0
2015-02-27 10:30:00,46.53,46.56,46.46,46.52,33800.0,46.53,46.56,46.46,46.52,33800.0
2015-02-27 11:00:00,46.53,46.71,46.49,46.65,29100.0,46.53,46.71,46.49,46.65,29100.0
2015-02-27 11:30:00,46.65,46.76,46.65,46.76,20800.0,46.65,46.76,46.65,46.76,20800.0
2015-02-27 12:00:00,46.76,46.78,46.73,46.74,20800.0,46.76,46.78,46.73,46.74,20800.0
2015-02-27 12:30:00,46.75,46.75,46.58,46.59,18700.0,46.75,46.75,46.58,46.59,18700.0
2015-02-27 13:00:00,46.59,46.67,46.59,46.61,19500.0,46.59,46.67,46.59,46.61,19500.0
2015-02-27 13:30:00,46.59,46.6,46.53,46.58,21300.0,46.59,46.6,46.53,46.58,21300.0
2015-02-27 14:00:00,46.59,46.69,46.57,46.69,45400.0,46.59,46.69,46.57,46.69,45400.0
2015-02-27 14:30:00,46.7,46.72,46.6,46.61,45200.0,46.7,46.72,46.6,46.61,45200.0
2015-02-27 15:00:00,46.61,46.66,46.54,46.66,69400.0,46.61,46.66,46.54,46.66,69400.0
2015-02-27 15:30:00,46.66,46.66,46.4,46.41,174100.0,46.66,46.66,46.4,46.41,174100.0
2015-03-02 09:30:00,46.24,46.8,46.21,46.77,99300.0,46.24,46.8,46.21,46.77,99300.0
2015-03-02 10:00:00,46.8,46.84,46.64,46.64,24200.0,46.8,46.84,46.64,46.64,24200.0
2015-03-02 10:30:00,46.64,46.7,46.52,46.55,27600.0,46.64,46.7,46.52,46.55,27600.0
2015-03-02 11:00:00,46.56,46.64,46.51,46.61,17300.0,46.56,46.64,46.51,46.61,17300.0
2015-03-02 11:30:00,46.63,46.73,46.62,46.62,26800.0,46.63,46.73,46.62,46.62,26800.0
2015-03-02 12:00:00,46.62,46.7,46.52,46.57,22100.0,46.62,46.7,46.52,46.57,22100.0
2015-03-02 12:30:00,46.57,46.61,46.52,46.59,15700.0,46.57,46.61,46.52,46.59,15700.0
2015-03-02 13:00:00,46.6,46.65,46.54,46.65,30500.0,46.6,46.65,46.54,46.65,30500.0
2015-03-02 13:30:00,46.66,46.75,46.65,46.69,31900.0,46.66,46.75,46.65,46.69,31900.0
2015-03-02 14:00:00,46.69,46.73,46.69,46.73,19800.0,46.69,46.73,46.69,46.73,19800.0
2015-03-02 14:30:00,46.73,46.76,46.7,46.76,26800.0,46.73,46.76,46.7,46.76,26800.0
2015-03-02 15:00:00,46.76,46.84,46.75,46.84,36100.0,46.76,46.84,46.75,46.84,36100.0
2015-03-02 15:30:00,46.83,46.93,46.81,46.92,98700.0,46.83,46.93,46.81,46.92,98700.0
2015-03-03 09:30:00,46.7,46.83,46.56,46.67,35200.0,46.7,46.83,46.56,46.67,35200.0
2015-03-03 10:00:00,46.66,46.73,46.61,46.67,36800.0,46.66,46.73,46.61,46.67,36800.0
2015-03-03 10:30:00,46.67,46.7,46.61,46.63,36500.0,46.67,46.7,46.61,46.63,36500.0
2015-03-03 11:00:00,46.62,46.64,46.54,46.55,28500.0,46.62,46.64,46.54,46.55,28500.0
2015-03-03 11:30:00,46.55,46.6,46.47,46.59,24700.0,46.55,46.6,46.47,46.59,24700.0
2015-03-03 12:00:00,46.59,46.61,46.46,46.47,17100.0,46.59,46.61,46.46,46.47,17100.0
2015-03-03 12:30:00,46.47,46.53,46.42,46.5,16900.0,46.47,46.53,46.42,46.5,16900.0
2015-03-03 13:00:00,46.5,46.53,46.41,46.46,26400.0,46.5,46.53,46.41,46.46,26400.0
2015-03-03 13:30:00,46.46,46.53,46.44,46.49,21300.0,46.46,46.53,46.44,46.49,21300.0
2015-03-03 14:00:00,46.49,46.57,46.45,46.56,25600.0,46.49,46.57,46.45,46.56,25600.0
2015-03-03 14:30:00,46.55,46.55,46.42,46.46,87000.0,46.55,46.55,46.42,46.46,87000.0
2015-03-03 15:00:00,46.46,46.48,46.45,46.46,36800.0,46.46,46.48,46.45,46.46,36800.0
2015-03-03 15:30:00,46.47,46.53,46.44,46.48,162800.0,46.47,46.53,46.44,46.48,162800.0
2015-03-04 09:30:00,46.37,46.48,46.17,46.31,38500.0,46.37,46.48,46.17,46.31,38500.0
2015-03-04 10:00:00,46.31,46.46,46.17,46.17,32400.0,46.31,46.46,46.17,46.17,32400.0
2015-03-04 10:30:00,46.18,46.33,46.18,46.3,28500.0,46.18,46.33,46.18,46.3,28500.0
2015-03-04 11:00:00,46.3,46.51,46.3,46.48,45600.0,46.3,46.51,46.3,46.48,45600.0
2015-03-04 11:30:00,46.49,46.5,46.35,46.37,23000.0,46.49,46.5,46.35,46.37,23000.0
2015-03-04 12:00:00,46.37,46.41,46.33,46.41,32300.0,46.37,46.41,46.33,46.41,32300.0
2015-03-04 12:30:00,46.41,46.43,46.33,46.33,25800.0,46.41,46.43,46.33,46.33,25800.0
2015-03-04 13:00:00,46.35,46.36,46.23,46.23,19400.0,46.35,46.36,46.23,46.23,19400.0
2015-03-04 13:30:00,46.24,46.25,46.14,46.17,26300.0,46.24,46.25,46.14,46.17,26300.0
2015-03-04 14:00:00,46.17,46.21,46.14,46.2,26500.0,46.17,46.21,46.14,46.2,26500.0
2015-03-04 14:30:00,46.2,46.21,46.16,46.16,33300.0,46.2,46.21,46.16,46.16,33300.0
2015-03-04 15:00:00,46.16,46.18,46.1,46.17,48600.0,46.16,46.18,46.1,46.17,48600.0
2015-03-04 15:30:00,46.17,46.25,46.17,46.25,99400.0,46.17,46.25,46.17,46.25,99400.0
2015-03-05 09:30:00,46.25,46.44,45.98,46.44,45100.0,46.25,46.44,45.98,46.44,45100.0
2015-03-05 10:00:00,46.44,46.5,46.3,46.33,42900.0,46.44,46.5,46.3,46.33,42900.0
2015-03-05 10:30:00,46.33,46.34,46.22,46.27,24000.0,46.33,46.34,46.22,46.27,24000.0
2015-03-05 11:00:00,46.26,46.32,46.23,46.28,22600.0,46.26,46.32,46.23,46.28,22600.0
2015-03-05 11:30:00,46.3,46.35,46.27,46.3,26700.0,46.3,46.35,46.27,46.3,26700.0
2015-03-05 12:00:00,46.3,46.38,46.23,46.36,36300.0,46.3,46.38,46.23,46.36,36300.0
2015-03-05 12:30:00,46.37,46.37,46.24,46.26,13700.0,46.37,46.37,46.24,46.26,13700.0
2015-03-05 13:00:00,46.26,46.39,46.24,46.35,31700.0,46.26,46.39,46.24,46.35,31700.0
2015-03-05 13:30:00,46.35,46.35,46.26,46.29,31100.0,46.35,46.35,46.26,46.29,31100.0
2015-03-05 14:00:00,46.3,46.35,46.29,46.32,19200.0,46.3,46.35,46.29,46.32,19200.0
2015-03-05 14:30:00,46.31,46.34,46.27,46.3,22800.0,46.31,46.34,46.27,46.3,22800.0
2015-03-05 15:00:00,46.32,46.38,46.27,46.34,40400.0,46.32,46.38,46.27,46.34,40400.0
2015-03-05 15:30:00,46.34,46.4,46.28,46.31,76500.0,46.34,46.4,46.28,46.31,76500.0
2015-03-06 09:30:00,46.06,46.28,45.98,46.12,29900.0,46.06,46.28,45.98,46.12,29900.0
2015-03-06 10:00:00,46.12,46.2,46.02,46.07,24600.0,46.12,46.2,46.02,46.07,24600.0
2015-03-06 10:30:00,46.07,46.16,46.03,46.1,18100.0,46.07,46.16,46.03,46.1,18100.0
2015-03-06 11:00:00,46.1,46.11,45.84,45.9,29500.0,46.1,46.11,45.84,45.9,29500.0
2015-03-06 11:30:00,45.89,45.89,45.77,45.81,20400.0,45.89,45.89,45.77,45.81,20400.0
2015-03-06 12:00:00,45.84,45.92,45.78,45.84,34300.0,45.84,45.92,45.78,45.84,34300.0
2015-03-06 12:30:00,45.85,45.94,45.84,45.87,36000.0,45.85,45.94,45.84,45.87,36000.0
2015-03-06 13:00:00,45.88,45.96,45.86,45.91,13300.0,45.88,45.96,45.86,45.91,13300.0
2015-03-06 13:30:00,45.91,45.91,45.83,45.91,14600.0,45.91,45.91,45.83,45.91,14600.0
2015-03-06 14:00:00,45.91,45.98,45.88,45.95,16200.0,45.91,45.98,45.88,45.95,16200.0
2015-03-06 14:30:00,45.94,45.95,45.87,45.91,16100.0,45.94,45.95,45.87,45.91,16100.0
2015-03-06 15:00:00,45.88,45.98,45.88,45.92,28000.0,45.88,45.98,45.88,45.92,28000.0
2015-03-06 15:30:00,45.91,45.96,45.85,45.91,99300.0,45.91,45.96,45.85,45.91,99300.0
2015-03-09 09:30:00,45.92,46.1,45.83,46.08,13300.0,45.92,46.1,45.83,46.08,13300.0
2015-03-09 10:00:00,46.08,46.12,45.95,45.99,11400.0,46.08,46.12,45.95,45.99,11400.0
2015-03-09 10:30:00,45.99,46.07,45.98,45.98,11900.0,45.99,46.07,45.98,45.98,11900.0
2015-03-09 11:00:00,45.97,45.99,45.91,45.96,19200.0,45.97,45.99,45.91,45.96,19200.0
2015-03-09 11:30:00,45.97,45.97,45.92,45.96,8900.0,45.97,45.97,45.92,45.96,8900.0
2015-03-09 12:00:00,45.98,45.98,45.89,45.9,11500.0,45.98,45.98,45.89,45.9,11500.0
2015-03-09 12:30:00,45.89,45.95,45.88,45.93,7300.0,45.89,45.95,45.88,45.93,7300.0
2015-03-09 13:00:00,45.93,45.94,45.88,45.92,8100.0,45.93,45.94,45.88,45.92,8100.0
2015-03-09 13:30:00,45.93,45.94,45.91,45.93,14400.0,45.93,45.94,45.91,45.93,14400.0
2015-03-09 14:00:00,45.93,45.94,45.91,45.92,17900.0,45.93,45.94,45.91,45.92,17900.0
2015-03-09 14:30:00,45.92,45.94,45.89,45.9,26900.0,45.92,45.94,45.89,45.9,26900.0
2015-03-09 15:00:00,45.9,45.91,45.85,45.88,63600.0,45.9,45.91,45.85,45.88,63600.0
2015-03-09 15:30:00,45.89,46.05,45.88,45.95,112200.0,45.89,46.05,45.88,45.95,112200.0
2015-03-10 09:30:00,45.59,45.67,45.18,45.18,34000.0,45.59,45.67,45.18,45.18,34000.0
2015-03-10 10:00:00,45.17,45.37,45.17,45.36,27700.0,45.17,45.37,45.17,45.36,27700.0
2015-03-10 10:30:00,45.35,45.41,45.26,45.35,22500.0,45.35,45.41,45.26,45.35,22500.0
2015-03-10 11:00:00,45.35,45.44,45.31,45.39,21200.0,45.35,45.44,45.31,45.39,21200.0
2015-03-10 11:30:00,45.4,45.41,45.09,45.12,31100.0,45.4,45.41,45.09,45.12,31100.0
2015-03-10 12:00:00,45.11,45.14,45.06,45.11,28400.0,45.11,45.14,45.06,45.11,28400.0
2015-03-10 12:30:00,45.11,45.2,45.08,45.18,21000.0,45.11,45.2,45.08,45.18,21000.0
2015-03-10 13:00:00,45.18,45.25,45.16,45.22,13300.0,45.18,45.25,45.16,45.22,13300.0
2015-03-10 13:30:00,45.21,45.27,45.16,45.2,12700.0,45.21,45.27,45.16,45.2,12700.0
2015-03-10 14:00:00,45.2,45.24,45.17,45.19,23800.0,45.2,45.24,45.17,45.19,23800.0
2015-03-10 14:30:00,45.18,45.2,45.15,45.19,41800.0,45.18,45.2,45.15,45.19,41800.0
2015-03-10 15:00:00,45.18,45.26,45.18,45.22,41700.0,45.18,45.26,45.18,45.22,41700.0
2015-03-10 15:30:00,45.2,45.21,45.06,45.09,122200.0,45.2,45.21,45.06,45.09,122200.0
2015-03-11 09:30:00,45.16,45.44,45.06,45.39,33000.0,45.16,45.44,45.06,45.39,33000.0
2015-03-11 10:00:00,45.39,45.45,45.15,45.18,17300.0,45.39,45.45,45.15,45.18,17300.0
2015-03-11 10:30:00,45.19,45.19,45.0,45.03,24600.0,45.19,45.19,45.0,45.03,24600.0
2015-03-11 11:00:00,45.04,45.22,45.03,45.21,18900.0,45.04,45.22,45.03,45.21,18900.0
2015-03-11 11:30:00,45.23,45.28,45.14,45.16,22100.0,45.23,45.28,45.14,45.16,22100.0
2015-03-11 12:00:00,45.16,45.25,45.11,45.19,29400.0,45.16,45.25,45.11,45.19,29400.0
2015-03-11 12:30:00,45.19,45.3,45.18,45.23,14100.0,45.19,45.3,45.18,45.23,14100.0
2015-03-11 13:00:00,45.24,45.27,45.22,45.26,17000.0,45.24,45.27,45.22,45.26,17000.0
2015-03-11 13:30:00,45.25,45.25,45.12,45.21,11700.0,45.25,45.25,45.12,45.21,11700.0
2015-03-11 14:00:00,45.2,45.37,45.19,45.34,25500.0,45.2,45.37,45.19,45.34,25500.0
2015-03-11 14:30:00,45.34,45.45,45.32,45.45,18500.0,45.34,45.45,45.32,45.45,18500.0
2015-03-11 15:00:00,45.44,45.45,45.24,45.28,38700.0,45.44,45.45,45.24,45.28,38700.0
2015-03-11 15:30:00,45.27,45.36,45.22,45.34,182900.0,45.27,45.36,45.22,45.34,182900.0
2015-03-12 09:30:00,45.26,45.54,45.04,45.33,37500.0,45.26,45.54,45.04,45.33,37500.0
2015-03-12 10:00:00,45.36,45.37,45.18,45.29,33900.0,45.36,45.37,45.18,45.29,33900.0
2015-03-12 10:30:00,45.29,45.43,45.22,45.32,31700.0,45.29,45.43,45.22,45.32,31700.0
2015-03-12 11:00:00,45.33,45.53,45.3,45.46,25800.0,45.33,45.53,45.3,45.46,25800.0
2015-03-12 11:30:00,45.46,45.47,45.39,45.44,19800.0,45.46,45.47,45.39,45.44,19800.0
2015-03-12 12:00:00,45.45,45.49,45.4,45.45,13600.0,45.45,45.49,45.4,45.45,13600.0
2015-03-12 12:30:00,45.44,45.48,45.4,45.44,11100.0,45.44,45.48,45.4,45.44,11100.0
2015-03-12 13:00:00,45.44,45.49,45.38,45.42,13700.0,45.44,45.49,45.38,45.42,13700.0
2015-03-12 13:30:00,45.42,45.48,45.41,45.46,12700.0,45.42,45.48,45.41,45.46,12700.0
2015-03-12 14:00:00,45.47,45.59,45.45,45.55,17400.0,45.47,45.59,45.45,45.55,17400.0
2015-03-12 14:30:00,45.55,45.55,45.43,45.46,21400.0,45.55,45.55,45.43,45.46,21400.0
2015-03-12 15:00:00,45.48,45.62,45.47,45.6,30900.0,45.48,45.62,45.47,45.6,30900.0
2015-03-12 15:30:00,45.6,45.71,45.57,45.63,76700.0,45.6,45.71,45.57,45.63,76700.0
2015-03-13 09:30:00,45.51,45.79,45.37,45.63,19100.0,45.51,45.79,45.37,45.63,19100.0
2015-03-13 10:00:00,45.63,45.68,45.41,45.46,14000.0,45.63,45.68,45.41,45.46,14000.0
2015-03-13 10:30:00,45.47,45.54,45.36,45.36,14400.0,45.47,45.54,45.36,45.36,14400.0
2015-03-13 11:00:00,45.34,45.46,45.26,45.27,19900.0,45.34,45.46,45.26,45.27,19900.0
2015-03-13 11:30:00,45.28,45.36,45.22,45.34,27000.0,45.28,45.36,45.22,45.34,27000.0
2015-03-13 12:00:00,45.35,45.45,45.31,45.4,27700.0,45.35,45.45,45.31,45.4,27700.0
2015-03-13 12:30:00,45.4,45.61,45.4,45.59,23500.0,45.4,45.61,45.4,45.59,23500.0
2015-03-13 13:00:00,45.58,45.6,45.5,45.5,16100.0,45.58,45.6,45.5,45.5,16100.0
2015-03-13 13:30:00,45.51,45.6,45.51,45.55,13800.0,45.51,45.6,45.51,45.55,13800.0
2015-03-13 14:00:00,45.55,45.57,45.47,45.57,13500.0,45.55,45.57,45.47,45.57,13500.0
2015-03-13 14:30:00,45.56,45.63,45.53,45.61,24500.0,45.56,45.63,45.53,45.61,24500.0
2015-03-13 15:00:00,45.61,45.69,45.58,45.66,28000.0,45.61,45.69,45.58,45.66,28000.0
2015-03-13 15:30:00,45.66,45.84,45.64,45.71,63500.0,45.66,45.84,45.64,45.71,63500.0
2015-03-16 09:30:00,45.78,46.19,45.78,46.08,32000.0,45.78,46.19,45.78,46.08,32000.0
2015-03-16 10:00:00,46.1,46.27,46.08,46.2,24800.0,46.1,46.27,46.08,46.2,24800.0
2015-03-16 10:30:00,46.19,46.27,46.15,46.26,31000.0,46.19,46.27,46.15,46.26,31000.0
2015-03-16 11:00:00,46.27,46.35,46.26,46.27,23900.0,46.27,46.35,46.26,46.27,23900.0
2015-03-16 11:30:00,46.27,46.28,46.16,46.21,17100.0,46.27,46.28,46.16,46.21,17100.0
2015-03-16 12:00:00,46.21,46.21,46.03,46.08,20800.0,46.21,46.21,46.03,46.08,20800.0
2015-03-16 12:30:00,46.07,46.14,46.06,46.09,12800.0,46.07,46.14,46.06,46.09,12800.0
2015-03-16 13:00:00,46.07,46.16,46.02,46.16,14100.0,46.07,46.16,46.02,46.16,14100.0
2015-03-16 13:30:00,46.16,46.46,46.16,46.26,155700.0,46.16,46.46,46.16,46.26,155700.0
2015-03-16 14:00:00,46.27,46.31,46.19,46.27,18900.0,46.27,46.31,46.19,46.27,18900.0
2015-03-16 14:30:00,46.27,46.33,46.24,46.33,16300.0,46.27,46.33,46.24,46.33,16300.0
2015-03-16 15:00:00,46.33,46.35,46.27,46.32,19400.0,46.33,46.35,46.27,46.32,19400.0
2015-03-16 15:30:00,46.32,46.38,46.27,46.35,65300.0,46.32,46.38,46.27,46.35,65300.0
2015-03-17 09:30:00,46.16,46.35,45.99,46.01,36100.0,46.16,46.35,45.99,46.01,36100.0
2015-03-17 10:00:00,46.03,46.05,45.89,45.95,37700.0,46.03,46.05,45.89,45.95,37700.0
2015-03-17 10:30:00,45.94,45.94,45.87,45.94,22400.0,45.94,45.94,45.87,45.94,22400.0
2015-03-17 11:00:00,45.94,45.94,45.86,45.94,25100.0,45.94,45.94,45.86,45.94,25100.0
2015-03-17 11:30:00,45.96,46.05,45.91,45.96,21700.0,45.96,46.05,45.91,45.96,21700.0
2015-03-17 12:00:00,45.96,45.97,45.9,45.92,16100.0,45.96,45.97,45.9,45.92,16100.0
2015-03-17 12:30:00,45.92,46.03,45.91,46.03,16000.0,45.92,46.03,45.91,46.03,16000.0
2015-03-17 13:00:00,46.04,46.06,45.99,46.03,17600.0,46.04,46.06,45.99,46.03,17600.0
2015-03-17 13:30:00,46.03,46.04,45.96,46.02,22000.0,46.03,46.04,45.96,46.02,22000.0
2015-03-17 14:00:00,46.01,46.09,45.96,45.97,23600.0,46.01,46.09,45.96,45.97,23600.0
2015-03-17 14:30:00,45.98,46.02,45.94,46.01,28400.0,45.98,46.02,45.94,46.01,28400.0
2015-03-17 15:00:00,46.0,46.04,45.98,46.0,33200.0,46.0,46.04,45.98,46.0,33200.0
2015-03-17 15:30:00,46.0,46.18,45.99,46.06,234200.0,46.0,46.18,45.99,46.06,234200.0
2015-03-18 09:30:00,46.05,46.24,46.0,46.21,26400.0,46.05,46.24,46.0,46.21,26400.0
2015-03-18 10:00:00,46.22,46.31,46.2,46.2,13200.0,46.22,46.31,46.2,46.2,13200.0
2015-03-18 10:30:00,46.21,46.28,46.17,46.25,14100.0,46.21,46.28,46.17,46.25,14100.0
2015-03-18 11:00:00,46.26,46.31,46.15,46.15,14400.0,46.26,46.31,46.15,46.15,14400.0
2015-03-18 11:30:00,46.17,46.32,46.17,46.32,14100.0,46.17,46.32,46.17,46.32,14100.0
2015-03-18 12:00:00,46.32,46.32,46.26,46.27,16300.0,46.32,46.32,46.26,46.27,16300.0
2015-03-18 12:30:00,46.27,46.29,46.22,46.23,11900.0,46.27,46.29,46.22,46.23,11900.0
2015-03-18 13:00:00,46.22,46.23,46.13,46.2,13300.0,46.22,46.23,46.13,46.2,13300.0
2015-03-18 13:30:00,46.18,46.21,46.07,46.19,16400.0,46.18,46.21,46.07,46.19,16400.0
2015-03-18 14:00:00,46.2,46.61,46.16,46.58,28500.0,46.2,46.61,46.16,46.58,28500.0
2015-03-18 14:30:00,46.59,46.74,46.59,46.69,21100.0,46.59,46.74,46.59,46.69,21100.0
2015-03-18 15:00:00,46.68,46.85,46.64,46.69,38100.0,46.68,46.85,46.64,46.69,38100.0
2015-03-18 15:30:00,46.68,46.7,46.47,46.52,86700.0,46.68,46.7,46.47,46.52,86700.0
2015-03-19 09:30:00,46.51,46.95,46.51,46.81,48600.0,46.51,46.95,46.51,46.81,48600.0
2015-03-19 10:00:00,46.77,46.84,46.76,46.82,12300.0,46.77,46.84,46.76,46.82,12300.0
2015-03-19 10:30:00,46.83,46.83,46.74,46.78,13100.0,46.83,46.83,46.74,46.78,13100.0
2015-03-19 11:00:00,46.8,46.87,46.69,46.84,23100.0,46.8,46.87,46.69,46.84,23100.0
2015-03-19 11:30:00,46.83,46.84,46.75,46.77,17300.0,46.83,46.84,46.75,46.77,17300.0
2015-03-19 12:00:00,46.76,46.79,46.72,46.77,9100.0,46.76,46.79,46.72,46.77,9100.0
2015-03-19 12:30:00,46.77,46.8,46.73,46.74,26000.0,46.77,46.8,46.73,46.74,26000.0
2015-03-19 13:00:00,46.74,46.83,46.72,46.82,9800.0,46.74,46.83,46.72,46.82,9800.0
2015-03-19 13:30:00,46.83,46.83,46.68,46.72,11500.0,46.83,46.83,46.68,46.72,11500.0
2015-03-19 14:00:00,46.73,46.77,46.68,46.75,9200.0,46.73,46.77,46.68,46.75,9200.0
2015-03-19 14:30:00,46.75,46.81,46.73,46.78,23200.0,46.75,46.81,46.73,46.78,23200.0
2015-03-19 15:00:00,46.78,46.81,46.74,46.75,27100.0,46.78,46.81,46.74,46.75,27100.0
2015-03-19 15:30:00,46.74,46.84,46.73,46.77,68400.0,46.74,46.84,46.73,46.77,68400.0
2015-03-20 09:30:00,46.99,46.99,46.79,46.83,168800.0,46.99,46.99,46.79,46.83,168800.0
2015-03-20 10:00:00,46.85,47.0,46.84,46.96,16200.0,46.85,47.0,46.84,46.96,16200.0
2015-03-20 10:30:00,46.98,47.05,46.94,47.04,46900.0,46.98,47.05,46.94,47.04,46900.0
2015-03-20 11:00:00,47.04,47.06,46.96,47.02,20600.0,47.04,47.06,46.96,47.02,20600.0
2015-03-20 11:30:00,47.01,47.06,46.97,46.99,16200.0,47.01,47.06,46.97,46.99,16200.0
2015-03-20 12:00:00,46.99,47.04,46.97,47.01,16400.0,46.99,47.04,46.97,47.01,16400.0
2015-03-20 12:30:00,47.02,47.13,47.01,47.11,25100.0,47.02,47.13,47.01,47.11,25100.0
2015-03-20 13:00:00,47.12,47.18,47.07,47.12,25500.0,47.12,47.18,47.07,47.12,25500.0
2015-03-20 13:30:00,47.12,47.14,47.1,47.11,16700.0,47.12,47.14,47.1,47.11,16700.0
2015-03-20 14:00:00,47.13,47.15,47.05,47.06,26000.0,47.13,47.15,47.05,47.06,26000.0
2015-03-20 14:30:00,47.05,47.06,46.99,47.04,29100.0,47.05,47.06,46.99,47.04,29100.0
2015-03-20 15:00:00,47.05,47.05,46.95,46.96,30400.0,47.05,47.05,46.95,46.96,30400.0
2015-03-20 15:30:00,46.97,47.24,46.97,47.1,187000.0,46.97,47.24,46.97,47.1,187000.0
2015-03-23 09:30:00,47.13,47.15,46.87,46.87,24500.0,47.13,47.15,46.87,46.87,24500.0
2015-03-23 10:00:00,46.87,46.98,46.87,46.92,16600.0,46.87,46.98,46.87,46.92,16600.0
2015-03-23 10:30:00,46.93,46.96,46.87,46.9,16400.0,46.93,46.96,46.87,46.9,16400.0
2015-03-23 11:00:00,46.91,47.0,46.89,46.91,16900.0,46.91,47.0,46.89,46.91,16900.0
2015-03-23 11:30:00,46.92,46.98,46.89,46.92,14500.0,46.92,46.98,46.89,46.92,14500.0
2015-03-23 12:00:00,46.91,46.92,46.86,46.89,11400.0,46.91,46.92,46.86,46.89,11400.0
2015-03-23 12:30:00,46.89,46.93,46.85,46.89,11000.0,46.89,46.93,46.85,46.89,11000.0
2015-03-23 13:00:00,46.89,46.9,46.86,46.86,13500.0,46.89,46.9,46.86,46.86,13500.0
2015-03-23 13:30:00,46.86,46.86,46.83,46.86,16200.0,46.86,46.86,46.83,46.86,16200.0
2015-03-23 14:00:00,46.86,46.93,46.84,46.88,17500.0,46.86,46.93,46.84,46.88,17500.0
2015-03-23 14:30:00,46.89,46.93,46.87,46.87,12700.0,46.89,46.93,46.87,46.87,12700.0
2015-03-23 15:00:00,46.87,46.87,46.8,46.83,20300.0,46.87,46.87,46.8,46.83,20300.0
2015-03-23 15:30:00,46.82,46.87,46.71,46.73,64400.0,46.82,46.87,46.71,46.73,64400.0
2015-03-24 09:30:00,46.65,46.93,46.51,46.51,29500.0,46.65,46.93,46.51,46.51,29500.0
2015-03-24 10:00:00,46.49,46.71,46.47,46.62,32600.0,46.49,46.71,46.47,46.62,32600.0
2015-03-24 10:30:00,46.64,46.76,46.59,46.69,18700.0,46.64,46.76,46.59,46.69,18700.0
2015-03-24 11:00:00,46.69,46.77,46.61,46.76,19800.0,46.69,46.77,46.61,46.76,19800.0
2015-03-24 11:30:00,46.77,46.77,46.72,46.74,12100.0,46.77,46.77,46.72,46.74,12100.0
2015-03-24 12:00:00,46.74,46.74,46.56,46.56,16100.0,46.74,46.74,46.56,46.56,16100.0
2015-03-24 12:30:00,46.57,46.59,46.47,46.55,21400.0,46.57,46.59,46.47,46.55,21400.0
2015-03-24 13:00:00,46.55,46.58,46.52,46.52,21500.0,46.55,46.58,46.52,46.52,21500.0
2015-03-24 13:30:00,46.53,46.53,46.45,46.48,18200.0,46.53,46.53,46.45,46.48,18200.0
2015-03-24 14:00:00,46.49,46.5,46.37,46.47,32700.0,46.49,46.5,46.37,46.47,32700.0
2015-03-24 14:30:00,46.48,46.58,46.45,46.5,29800.0,46.48,46.58,46.45,46.5,29800.0
2015-03-24 15:00:00,46.5,46.55,46.38,46.42,52900.0,46.5,46.55,46.38,46.42,52900.0
2015-03-24 15:30:00,46.42,46.48,46.4,46.44,95100.0,46.42,46.48,46.4,46.44,95100.0
2015-03-25 09:30:00,46.64,46.75,46.19,46.41,42900.0,46.64,46.75,46.19,46.41,42900.0
2015-03-25 10:00:00,46.35,46.49,46.35,46.41,35400.0,46.35,46.49,46.35,46.41,35400.0
2015-03-25 10:30:00,46.42,46.5,46.36,46.37,24300.0,46.42,46.5,46.36,46.37,24300.0
2015-03-25 11:00:00,46.37,46.45,46.24,46.29,40600.0,46.37,46.45,46.24,46.29,40600.0
2015-03-25 11:30:00,46.29,46.29,46.03,46.07,33600.0,46.29,46.29,46.03,46.07,33600.0
2015-03-25 12:00:00,46.06,46.12,45.97,46.02,27300.0,46.06,46.12,45.97,46.02,27300.0
2015-03-25 12:30:00,46.02,46.12,46.01,46.12,28000.0,46.02,46.12,46.01,46.12,28000.0
2015-03-25 13:00:00,46.12,46.12,45.9,46.01,22900.0,46.12,46.12,45.9,46.01,22900.0
2015-03-25 13:30:00,46.01,46.05,45.91,45.93,31600.0,46.01,46.05,45.91,45.93,31600.0
2015-03-25 14:00:00,45.92,45.97,45.9,45.96,27400.0,45.92,45.97,45.9,45.96,27400.0
2015-03-25 14:30:00,45.96,45.96,45.83,45.83,34900.0,45.96,45.96,45.83,45.83,34900.0
2015-03-25 15:00:00,45.84,45.91,45.76,45.79,52500.0,45.84,45.91,45.76,45.79,52500.0
2015-03-25 15:30:00,45.79,45.89,45.68,45.7,137800.0,45.79,45.89,45.68,45.7,137800.0
2015-03-26 09:30:00,45.45,45.74,45.45,45.48,47600.0,45.45,45.74,45.45,45.48,47600.0
2015-03-26 10:00:00,45.46,45.52,45.36,45.43,27000.0,45.46,45.52,45.36,45.43,27000.0
2015-03-26 10:30:00,45.43,45.72,45.4,45.72,22600.0,45.43,45.72,45.4,45.72,22600.0
2015-03-26 11:00:00,45.72,45.72,45.56,45.56,17600.0,45.72,45.72,45.56,45.56,17600.0
2015-03-26 11:30:00,45.57,45.68,45.56,45.67,23000.0,45.57,45.68,45.56,45.67,23000.0
2015-03-26 12:00:00,45.68,45.72,45.62,45.65,18400.0,45.68,45.72,45.62,45.65,18400.0
2015-03-26 12:30:00,45.65,45.71,45.57,45.7,21400.0,45.65,45.71,45.57,45.7,21400.0
2015-03-26 13:00:00,45.69,45.78,45.68,45.76,18000.0,45.69,45.78,45.68,45.76,18000.0
2015-03-26 13:30:00,45.76,45.9,45.74,45.84,20600.0,45.76,45.9,45.74,45.84,20600.0
2015-03-26 14:00:00,45.84,45.86,45.74,45.74,22200.0,45.84,45.86,45.74,45.74,22200.0
2015-03-26 14:30:00,45.74,45.81,45.71,45.75,27600.0,45.74,45.81,45.71,45.75,27600.0
2015-03-26 15:00:00,45.73,45.78,45.66,45.68,28000.0,45.73,45.78,45.66,45.68,28000.0
2015-03-26 15:30:00,45.67,45.76,45.52,45.61,127600.0,45.67,45.76,45.52,45.61,127600.0
2015-03-27 09:30:00,45.56,45.71,45.39,45.62,31300.0,45.56,45.71,45.39,45.62,31300.0
2015-03-27 10:00:00,45.62,45.66,45.31,45.44,24500.0,45.62,45.66,45.31,45.44,24500.0
2015-03-27 10:30:00,45.44,45.59,45.39,45.59,15600.0,45.44,45.59,45.39,45.59,15600.0
2015-03-27 11:00:00,45.59,45.61,45.45,45.47,21300.0,45.59,45.61,45.45,45.47,21300.0
2015-03-27 11:30:00,45.49,45.56,45.42,45.44,30400.0,45.49,45.56,45.42,45.44,30400.0
2015-03-27 12:00:00,45.45,45.56,45.45,45.48,19500.0,45.45,45.56,45.45,45.48,19500.0
2015-03-27 12:30:00,45.51,45.57,45.5,45.57,13200.0,45.51,45.57,45.5,45.57,13200.0
2015-03-27 13:00:00,45.57,45.57,45.5,45.57,16000.0,45.57,45.57,45.5,45.57,16000.0
2015-03-27 13:30:00,45.57,45.57,45.5,45.53,19000.0,45.57,45.57,45.5,45.53,19000.0
2015-03-27 14:00:00,45.54,45.59,45.52,45.56,22300.0,45.54,45.59,45.52,45.56,22300.0
2015-03-27 14:30:00,45.56,45.57,45.52,45.56,25400.0,45.56,45.57,45.52,45.56,25400.0
2015-03-27 15:00:00,45.56,45.69,45.56,45.67,29700.0,45.56,45.69,45.56,45.67,29700.0
2015-03-27 15:30:00,45.68,45.9,45.67,45.78,103900.0,45.68,45.9,45.67,45.78,103900.0
2015-03-30 09:30:00,46.0,46.36,45.94,46.32,25800.0,46.0,46.36,45.94,46.32,25800.0
2015-03-30 10:00:00,46.35,46.36,46.12,46.15,18400.0,46.35,46.36,46.12,46.15,18400.0
2015-03-30 10:30:00,46.17,46.28,46.12,46.28,18300.0,46.17,46.28,46.12,46.28,18300.0
2015-03-30 11:00:00,46.27,46.3,46.18,46.24,20800.0,46.27,46.3,46.18,46.24,20800.0
2015-03-30 11:30:00,46.23,46.26,46.2,46.24,17400.0,46.23,46.26,46.2,46.24,17400.0
2015-03-30 12:00:00,46.25,46.35,46.23,46.32,16000.0,46.25,46.35,46.23,46.32,16000.0
2015-03-30 12:30:00,46.33,46.47,46.31,46.46,19900.0,46.33,46.47,46.31,46.46,19900.0
2015-03-30 13:00:00,46.45,46.51,46.43,46.51,23300.0,46.45,46.51,46.43,46.51,23300.0
2015-03-30 13:30:00,46.52,46.56,46.48,46.54,43400.0,46.52,46.56,46.48,46.54,43400.0
2015-03-30 14:00:00,46.55,46.6,46.54,46.57,30700.0,46.55,46.6,46.54,46.57,30700.0
2015-03-30 14:30:00,46.58,46.58,46.52,46.53,30600.0,46.58,46.58,46.52,46.53,30600.0
2015-03-30 15:00:00,46.53,46.54,46.45,46.47,36400.0,46.53,46.54,46.45,46.47,36400.0
2015-03-30 15:30:00,46.48,46.54,46.4,46.44,172600.0,46.48,46.54,46.4,46.44,172600.0
2015-03-31 09:30:00,46.34,46.4,46.19,46.38,59700.0,46.34,46.4,46.19,46.38,59700.0
2015-03-31 10:00:00,46.37,46.39,46.31,46.37,57100.0,46.37,46.39,46.31,46.37,57100.0
2015-03-31 10:30:00,46.35,46.42,46.32,46.35,37000.0,46.35,46.42,46.32,46.35,37000.0
2015-03-31 11:00:00,46.36,46.42,46.35,46.38,39900.0,46.36,46.42,46.35,46.38,39900.0
2015-03-31 11:30:00,46.36,46.36,46.3,46.31,21300.0,46.36,46.36,46.3,46.31,21300.0
2015-03-31 12:00:00,46.3,46.38,46.22,46.38,18100.0,46.3,46.38,46.22,46.38,18100.0
2015-03-31 12:30:00,46.38,46.42,46.36,46.38,19000.0,46.38,46.42,46.36,46.38,19000.0
2015-03-31 13:00:00,46.4,46.41,46.36,46.37,21200.0,46.4,46.41,46.36,46.37,21200.0
2015-03-31 13:30:00,46.36,46.39,46.3,46.32,21400.0,46.36,46.39,46.3,46.32,21400.0
2015-03-31 14:00:00,46.32,46.33,46.26,46.29,33000.0,46.32,46.33,46.26,46.29,33000.0
2015-03-31 14:30:00,46.29,46.31,46.26,46.29,31000.0,46.29,46.31,46.26,46.29,31000.0
2015-03-31 15:00:00,46.29,46.29,46.13,46.14,29300.0,46.29,46.29,46.13,46.14,29300.0
2015-03-31 15:30:00,46.13,46.39,46.1,46.32,220100.0,46.13,46.39,46.1,46.32,220100.0
2015-04-01 09:30:00,46.3,46.41,45.81,45.91,42100.0,46.3,46.41,45.81,45.91,42100.0
2015-04-01 10:00:00,45.91,46.14,45.88,46.09,23300.0,45.91,46.14,45.88,46.09,23300.0
2015-04-01 10:30:00,46.11,46.21,45.97,46.19,25600.0,46.11,46.21,45.97,46.19,25600.0
2015-04-01 11:00:00,46.23,46.28,46.06,46.07,49300.0,46.23,46.28,46.06,46.07,49300.0
2015-04-01 11:30:00,46.07,46.17,46.05,46.05,26800.0,46.07,46.17,46.05,46.05,26800.0
2015-04-01 12:00:00,46.06,46.12,45.96,46.09,43100.0,46.06,46.12,45.96,46.09,43100.0
2015-04-01 12:30:00,46.08,46.14,46.02,46.11,30800.0,46.08,46.14,46.02,46.11,30800.0
2015-04-01 13:00:00,46.09,46.14,46.07,46.13,28200.0,46.09,46.14,46.07,46.13,28200.0
2015-04-01 13:30:00,46.14,46.2,46.1,46.15,18900.0,46.14,46.2,46.1,46.15,18900.0
2015-04-01 14:00:00,46.14,46.18,46.08,46.11,29600.0,46.14,46.18,46.08,46.11,29600.0
2015-04-01 14:30:00,46.09,46.13,46.08,46.09,38600.0,46.09,46.13,46.08,46.09,38600.0
2015-04-01 15:00:00,46.1,46.18,46.07,46.13,40900.0,46.1,46.18,46.07,46.13,40900.0
2015-04-01 15:30:00,46.13,46.32,46.11,46.32,111200.0,46.13,46.32,46.11,46.32,111200.0
2015-04-02 09:30:00,46.36,46.51,46.14,46.43,45300.0,46.36,46.51,46.14,46.43,45300.0
2015-04-02 10:00:00,46.48,46.56,46.3,46.3,19500.0,46.48,46.56,46.3,46.3,19500.0
2015-04-02 10:30:00,46.3,46.32,46.25,46.26,18600.0,46.3,46.32,46.25,46.26,18600.0
2015-04-02 11:00:00,46.27,46.28,46.16,46.16,20700.0,46.27,46.28,46.16,46.16,20700.0
2015-04-02 11:30:00,46.17,46.28,46.17,46.27,24500.0,46.17,46.28,46.17,46.27,24500.0
2015-04-02 12:00:00,46.27,46.56,46.23,46.46,105800.0,46.27,46.56,46.23,46.46,105800.0
2015-04-02 12:30:00,46.46,46.46,46.24,46.24,28200.0,46.46,46.46,46.24,46.24,28200.0
2015-04-02 13:00:00,46.24,46.3,46.21,46.25,20100.0,46.24,46.3,46.21,46.25,20100.0
2015-04-02 13:30:00,46.26,46.26,46.19,46.2,19100.0,46.26,46.26,46.19,46.2,19100.0
2015-04-02 14:00:00,46.2,46.48,46.19,46.48,59600.0,46.2,46.48,46.19,46.48,59600.0
2015-04-02 14:30:00,46.49,46.5,46.3,46.36,109500.0,46.49,46.5,46.3,46.36,109500.0
2015-04-02 15:00:00,46.37,46.44,46.34,46.37,38600.0,46.37,46.44,46.34,46.37,38600.0
2015-04-02 15:30:00,46.37,46.51,46.34,46.46,108000.0,46.37,46.51,46.34,46.46,108000.0
2015-04-06 09:30:00,46.1,46.57,46.1,46.53,74500.0,46.1,46.57,46.1,46.53,74500.0
2015-04-06 10:00:00,46.53,46.73,46.51,46.73,25900.0,46.53,46.73,46.51,46.73,25900.0
2015-04-06 10:30:00,46.74,46.82,46.71,46.78,31400.0,46.74,46.82,46.71,46.78,31400.0
2015-04-06 11:00:00,46.79,46.82,46.76,46.79,34500.0,46.79,46.82,46.76,46.79,34500.0
2015-04-06 11:30:00,46.79,46.82,46.73,46.78,38900.0,46.79,46.82,46.73,46.78,38900.0
2015-04-06 12:00:00,46.78,46.81,46.76,46.77,23200.0,46.78,46.81,46.76,46.77,23200.0
2015-04-06 12:30:00,46.76,46.84,46.75,46.84,49500.0,46.76,46.84,46.75,46.84,49500.0
2015-04-06 13:00:00,46.84,46.87,46.8,46.86,19900.0,46.84,46.87,46.8,46.86,19900.0
2015-04-06 13:30:00,46.86,46.88,46.78,46.8,33900.0,46.86,46.88,46.78,46.8,33900.0
2015-04-06 14:00:00,46.8,46.86,46.78,46.81,27700.0,46.8,46.86,46.78,46.81,27700.0
2015-04-06 14:30:00,46.82,46.84,46.79,46.81,23200.0,46.82,46.84,46.79,46.81,23200.0
2015-04-06 15:00:00,46.8,46.83,46.75,46.81,41400.0,46.8,46.83,46.75,46.81,41400.0
2015-04-06 15:30:00,46.8,46.88,46.74,46.88,94400.0,46.8,46.88,46.74,46.88,94400.0
2015-04-07 09:30:00,46.87,47.18,46.82,47.14,62400.0,46.87,47.18,46.82,47.14,62400.0
2015-04-07 10:00:00,47.11,47.29,47.01,47.28,63600.0,47.11,47.29,47.01,47.28,63600.0
2015-04-07 10:30:00,47.29,47.35,47.11,47.12,54800.0,47.29,47.35,47.11,47.12,54800.0
2015-04-07 11:00:00,47.12,47.16,47.06,47.07,35500.0,47.12,47.16,47.06,47.07,35500.0
2015-04-07 11:30:00,47.07,47.07,46.94,46.95,19400.0,47.07,47.07,46.94,46.95,19400.0
2015-04-07 12:00:00,46.96,46.99,46.95,46.98,30400.0,46.96,46.99,46.95,46.98,30400.0
2015-04-07 12:30:00,46.98,47.03,46.88,47.02,24100.0,46.98,47.03,46.88,47.02,24100.0
2015-04-07 13:00:00,47.02,47.06,47.0,47.05,29600.0,47.02,47.06,47.0,47.05,29600.0
2015-04-07 13:30:00,47.06,47.06,47.0,47.03,31100.0,47.06,47.06,47.0,47.03,31100.0
2015-04-07 14:00:00,47.01,47.14,47.0,47.11,36100.0,47.01,47.14,47.0,47.11,36100.0
2015-04-07 14:30:00,47.1,47.12,47.07,47.09,50500.0,47.1,47.12,47.07,47.09,50500.0
2015-04-07 15:00:00,47.1,47.15,47.08,47.08,113000.0,47.1,47.15,47.08,47.08,113000.0
2015-04-07 15:30:00,47.08,47.14,46.99,47.0,219100.0,47.08,47.14,46.99,47.0,219100.0
2015-04-08 09:30:00,47.0,47.65,47.0,47.6,75400.0,47.0,47.65,47.0,47.6,75400.0
2015-04-08 10:00:00,47.59,47.62,47.3,47.36,45600.0,47.59,47.62,47.3,47.36,45600.0
2015-04-08 10:30:00,47.34,47.4,47.27,47.35,79000.0,47.34,47.4,47.27,47.35,79000.0
2015-04-08 11:00:00,47.34,47.42,47.33,47.36,38700.0,47.34,47.42,47.33,47.36,38700.0
2015-04-08 11:30:00,47.37,47.49,47.34,47.48,43300.0,47.37,47.49,47.34,47.48,43300.0
2015-04-08 12:00:00,47.48,47.55,47.46,47.54,33400.0,47.48,47.55,47.46,47.54,33400.0
2015-04-08 12:30:00,47.53,47.62,47.51,47.6,38100.0,47.53,47.62,47.51,47.6,38100.0
2015-04-08 13:00:00,47.6,47.62,47.54,47.59,41900.0,47.6,47.62,47.54,47.59,41900.0
2015-04-08 13:30:00,47.59,47.59,47.57,47.59,31100.0,47.59,47.59,47.57,47.59,31100.0
2015-04-08 14:00:00,47.59,47.62,47.43,47.61,49600.0,47.59,47.62,47.43,47.61,49600.0
2015-04-08 14:30:00,47.61,47.65,47.57,47.62,51000.0,47.61,47.65,47.57,47.62,51000.0
2015-04-08 15:00:00,47.62,47.64,47.53,47.57,71400.0,47.62,47.64,47.53,47.57,71400.0
2015-04-08 15:30:00,47.58,47.64,47.53,47.6,140300.0,47.58,47.64,47.53,47.6,140300.0
2015-04-09 09:30:00,47.44,47.72,47.26,47.41,36500.0,47.44,47.72,47.26,47.41,36500.0
2015-04-09 10:00:00,47.44,47.57,47.42,47.52,38100.0,47.44,47.57,47.42,47.52,38100.0
2015-04-09 10:30:00,47.51,47.54,47.42,47.54,60400.0,47.51,47.54,47.42,47.54,60400.0
2015-04-09 11:00:00,47.54,47.55,47.43,47.55,61000.0,47.54,47.55,47.43,47.55,61000.0
2015-04-09 11:30:00,47.56,47.57,47.48,47.5,37100.0,47.56,47.57,47.48,47.5,37100.0
2015-04-09 12:00:00,47.51,47.6,47.48,47.57,26700.0,47.51,47.6,47.48,47.57,26700.0
2015-04-09 12:30:00,47.55,47.56,47.49,47.5,23700.0,47.55,47.56,47.49,47.5,23700.0
2015-04-09 13:00:00,47.51,47.53,47.47,47.49,17800.0,47.51,47.53,47.47,47.49,17800.0
2015-04-09 13:30:00,47.48,47.53,47.48,47.49,23200.0,47.48,47.53,47.48,47.49,23200.0
2015-04-09 14:00:00,47.48,47.53,47.48,47.51,23500.0,47.48,47.53,47.48,47.51,23500.0
2015-04-09 14:30:00,47.5,47.53,47.49,47.51,24000.0,47.5,47.53,47.49,47.51,24000.0
2015-04-09 15:00:00,47.51,47.62,47.51,47.57,33900.0,47.51,47.62,47.51,47.57,33900.0
2015-04-09 15:30:00,47.58,47.68,47.53,47.66,92800.0,47.58,47.68,47.53,47.66,92800.0
2015-04-10 09:30:00,47.65,47.88,47.64,47.73,33000.0,47.65,47.88,47.64,47.73,33000.0
2015-04-10 10:00:00,47.75,47.85,47.74,47.85,33000.0,47.75,47.85,47.74,47.85,33000.0
2015-04-10 10:30:00,47.86,47.91,47.82,47.91,38700.0,47.86,47.91,47.82,47.91,38700.0
2015-04-10 11:00:00,47.89,47.99,47.89,47.98,33000.0,47.89,47.99,47.89,47.98,33000.0
2015-04-10 11:30:00,47.99,48.02,47.98,47.99,45400.0,47.99,48.02,47.98,47.99,45400.0
2015-04-10 12:00:00,47.99,48.0,47.9,47.91,24400.0,47.99,48.0,47.9,47.91,24400.0
2015-04-10 12:30:00,47.91,47.96,47.9,47.91,24100.0,47.91,47.96,47.9,47.91,24100.0
2015-04-10 13:00:00,47.91,47.93,47.79,47.8,25500.0,47.91,47.93,47.79,47.8,25500.0
2015-04-10 13:30:00,47.81,47.83,47.77,47.83,17500.0,47.81,47.83,47.77,47.83,17500.0
2015-04-10 14:00:00,47.82,47.89,47.82,47.85,23700.0,47.82,47.89,47.82,47.85,23700.0
2015-04-10 14:30:00,47.85,47.86,47.8,47.82,27700.0,47.85,47.86,47.8,47.82,27700.0
2015-04-10 15:00:00,47.82,47.82,47.73,47.77,12300.0,47.82,47.82,47.73,47.77,12300.0
2015-04-10 15:30:00,47.77,47.85,47.76,47.81,53200.0,47.77,47.85,47.76,47.81,53200.0
2015-04-13 09:30:00,47.68,48.05,47.68,47.98,32900.0,47.68,48.05,47.68,47.98,32900.0
2015-04-13 10:00:00,47.99,48.02,47.93,47.98,20600.0,47.99,48.02,47.93,47.98,20600.0
2015-04-13 10:30:00,47.98,48.0,47.81,47.82,22900.0,47.98,48.0,47.81,47.82,22900.0
2015-04-13 11:00:00,47.83,47.91,47.78,47.9,28500.0,47.83,47.91,47.78,47.9,28500.0
2015-04-13 11:30:00,47.89,48.02,47.89,47.91,27400.0,47.89,48.02,47.89,47.91,27400.0
2015-04-13 12:00:00,47.91,47.96,47.82,47.83,21900.0,47.91,47.96,47.82,47.83,21900.0
2015-04-13 12:30:00,47.83,47.85,47.73,47.73,14600.0,47.83,47.85,47.73,47.73,14600.0
2015-04-13 13:00:00,47.72,47.72,47.6,47.6,16900.0,47.72,47.72,47.6,47.6,16900.0
2015-04-13 13:30:00,47.61,47.62,47.56,47.57,26800.0,47.61,47.62,47.56,47.57,26800.0
2015-04-13 14:00:00,47.57,47.59,47.5,47.53,22800.0,47.57,47.59,47.5,47.53,22800.0
2015-04-13 14:30:00,47.52,47.59,47.5,47.55,35700.0,47.52,47.59,47.5,47.55,35700.0
2015-04-13 15:00:00,47.55,47.58,47.5,47.53,29600.0,47.55,47.58,47.5,47.53,29600.0
2015-04-13 15:30:00,47.52,47.55,47.45,47.47,45700.0,47.52,47.55,47.45,47.47,45700.0
2015-04-14 09:30:00,47.39,47.54,47.1,47.11,20500.0,47.39,47.54,47.1,47.11,20500.0
2015-04-14 10:00:00,47.14,47.22,47.02,47.12,47600.0,47.14,47.22,47.02,47.12,47600.0
2015-04-14 10:30:00,47.12,47.23,47.03,47.17,31500.0,47.12,47.23,47.03,47.17,31500.0
2015-04-14 11:00:00,47.18,47.34,47.14,47.24,25000.0,47.18,47.34,47.14,47.24,25000.0
2015-04-14 11:30:00,47.25,47.3,47.2,47.25,14700.0,47.25,47.3,47.2,47.25,14700.0
2015-04-14 12:00:00,47.26,47.3,47.22,47.25,13200.0,47.26,47.3,47.22,47.25,13200.0
2015-04-14 12:30:00,47.25,47.35,47.25,47.26,17000.0,47.25,47.35,47.25,47.26,17000.0
2015-04-14 13:00:00,47.27,47.31,47.26,47.3,17800.0,47.27,47.31,47.26,47.3,17800.0
2015-04-14 13:30:00,47.3,47.3,47.16,47.2,21400.0,47.3,47.3,47.16,47.2,21400.0
2015-04-14 14:00:00,47.19,47.23,47.15,47.18,31800.0,47.19,47.23,47.15,47.18,31800.0
2015-04-14 14:30:00,47.18,47.28,47.14,47.28,26300.0,47.18,47.28,47.14,47.28,26300.0
2015-04-14 15:00:00,47.28,47.32,47.26,47.27,33700.0,47.28,47.32,47.26,47.27,33700.0
2015-04-14 15:30:00,47.26,47.44,47.26,47.42,111300.0,47.26,47.44,47.26,47.42,111300.0
2015-04-15 09:30:00,47.54,47.78,47.48,47.53,35500.0,47.54,47.78,47.48,47.53,35500.0
2015-04-15 10:00:00,47.52,47.57,47.34,47.42,49400.0,47.52,47.57,47.34,47.42,49400.0
2015-04-15 10:30:00,47.42,47.47,47.4,47.47,30100.0,47.42,47.47,47.4,47.47,30100.0
2015-04-15 11:00:00,47.47,47.57,47.45,47.57,44400.0,47.47,47.57,47.45,47.57,44400.0
2015-04-15 11:30:00,47.58,47.58,47.49,47.53,31700.0,47.58,47.58,47.49,47.53,31700.0
2015-04-15 12:00:00,47.52,47.56,47.48,47.52,36000.0,47.52,47.56,47.48,47.52,36000.0
2015-04-15 12:30:00,47.51,47.54,47.47,47.52,18400.0,47.51,47.54,47.47,47.52,18400.0
2015-04-15 13:00:00,47.53,47.55,47.48,47.55,28200.0,47.53,47.55,47.48,47.55,28200.0
2015-04-15 13:30:00,47.55,47.55,47.44,47.44,19700.0,47.55,47.55,47.44,47.44,19700.0
2015-04-15 14:00:00,47.45,47.52,47.45,47.47,30100.0,47.45,47.52,47.45,47.47,30100.0
2015-04-15 14:30:00,47.46,47.49,47.41,47.47,28000.0,47.46,47.49,47.41,47.47,28000.0
2015-04-15 15:00:00,47.47,47.51,47.42,47.5,37800.0,47.47,47.51,47.42,47.5,37800.0
2015-04-15 15:30:00,47.49,47.51,47.36,47.41,90600.0,47.49,47.51,47.36,47.41,90600.0
2015-04-16 09:30:00,47.32,47.58,47.26,47.29,34800.0,47.32,47.58,47.26,47.29,34800.0
2015-04-16 10:00:00,47.3,47.42,47.28,47.31,29700.0,47.3,47.42,47.28,47.31,29700.0
2015-04-16 10:30:00,47.3,47.44,47.23,47.43,28300.0,47.3,47.44,47.23,47.43,28300.0
2015-04-16 11:00:00,47.42,47.47,47.36,47.46,20900.0,47.42,47.47,47.36,47.46,20900.0
2015-04-16 11:30:00,47.46,47.47,47.34,47.38,18900.0,47.46,47.47,47.34,47.38,18900.0
2015-04-16 12:00:00,47.39,47.43,47.37,47.42,21000.0,47.39,47.43,47.37,47.42,21000.0
2015-04-16 12:30:00,47.43,47.44,47.34,47.37,22000.0,47.43,47.44,47.34,47.37,22000.0
2015-04-16 13:00:00,47.37,47.42,47.36,47.38,23500.0,47.37,47.42,47.36,47.38,23500.0
2015-04-16 13:30:00,47.38,47.45,47.37,47.42,20200.0,47.38,47.45,47.37,47.42,20200.0
2015-04-16 14:00:00,47.43,47.44,47.4,47.44,14200.0,47.43,47.44,47.4,47.44,14200.0
2015-04-16 14:30:00,47.44,47.47,47.35,47.36,16400.0,47.44,47.47,47.35,47.36,16400.0
2015-04-16 15:00:00,47.36,47.43,47.34,47.36,24500.0,47.36,47.43,47.34,47.36,24500.0
2015-04-16 15:30:00,47.35,47.39,47.3,47.36,59600.0,47.35,47.39,47.3,47.36,59600.0
2015-04-17 09:30:00,47.1,47.13,46.62,46.68,48400.0,47.1,47.13,46.62,46.68,48400.0
2015-04-17 10:00:00,46.68,46.68,46.5,46.52,37400.0,46.68,46.68,46.5,46.52,37400.0
2015-04-17 10:30:00,46.52,46.69,46.51,46.58,34700.0,46.52,46.69,46.51,46.58,34700.0
2015-04-17 11:00:00,46.58,46.66,46.51,46.64,24100.0,46.58,46.66,46.51,46.64,24100.0
2015-04-17 11:30:00,46.64,46.66,46.59,46.59,20600.0,46.64,46.66,46.59,46.59,20600.0
2015-04-17 12:00:00,46.61,46.67,46.6,46.62,13200.0,46.61,46.67,46.6,46.62,13200.0
2015-04-17 12:30:00,46.63,46.66,46.59,46.59,15500.0,46.63,46.66,46.59,46.59,15500.0
2015-04-17 13:00:00,46.59,46.64,46.57,46.58,20500.0,46.59,46.64,46.57,46.58,20500.0
2015-04-17 13:30:00,46.59,46.62,46.52,46.52,15700.0,46.59,46.62,46.52,46.52,15700.0
2015-04-17 14:00:00,46.53,46.55,46.42,46.47,39300.0,46.53,46.55,46.42,46.47,39300.0
2015-04-17 14:30:00,46.47,46.47,46.42,46.42,23900.0,46.47,46.47,46.42,46.42,23900.0
2015-04-17 15:00:00,46.42,46.51,46.42,46.51,28500.0,46.42,46.51,46.42,46.51,28500.0
2015-04-17 15:30:00,46.52,46.67,46.46,46.48,123000.0,46.52,46.67,46.46,46.48,123000.0
2015-04-20 09:30:00,46.68,47.0,46.68,46.83,73000.0,46.68,47.0,46.68,46.83,73000.0
2015-04-20 10:00:00,46.86,46.9,46.71,46.78,72200.0,46.86,46.9,46.71,46.78,72200.0
2015-04-20 10:30:00,46.78,46.97,46.78,46.91,47400.0,46.78,46.97,46.78,46.91,47400.0
2015-04-20 11:00:00,46.92,47.08,46.92,46.93,38400.0,46.92,47.08,46.92,46.93,38400.0
2015-04-20 11:30:00,46.91,46.99,46.86,46.99,31400.0,46.91,46.99,46.86,46.99,31400.0
2015-04-20 12:00:00,47.0,47.13,46.99,47.13,42000.0,47.0,47.13,46.99,47.13,42000.0
2015-04-20 12:30:00,47.11,47.12,47.08,47.09,19200.0,47.11,47.12,47.08,47.09,19200.0
2015-04-20 13:00:00,47.09,47.1,47.0,47.02,35400.0,47.09,47.1,47.0,47.02,35400.0
2015-04-20 13:30:00,47.0,47.06,47.0,47.04,33000.0,47.0,47.06,47.0,47.04,33000.0
2015-04-20 14:00:00,47.04,47.04,46.97,46.98,60200.0,47.04,47.04,46.97,46.98,60200.0
2015-04-20 14:30:00,46.98,46.99,46.92,46.93,31400.0,46.98,46.99,46.92,46.93,31400.0
2015-04-20 15:00:00,46.95,47.01,46.95,46.98,38200.0,46.95,47.01,46.95,46.98,38200.0
2015-04-20 15:30:00,46.98,47.03,46.94,46.99,79600.0,46.98,47.03,46.94,46.99,79600.0
2015-04-21 09:30:00,47.3,47.49,47.09,47.09,36300.0,47.3,47.49,47.09,47.09,36300.0
2015-04-21 10:00:00,47.07,47.16,47.03,47.13,21700.0,47.07,47.16,47.03,47.13,21700.0
2015-04-21 10:30:00,47.12,47.2,47.06,47.2,18300.0,47.12,47.2,47.06,47.2,18300.0
2015-04-21 11:00:00,47.21,47.31,47.21,47.27,32500.0,47.21,47.31,47.21,47.27,32500.0
2015-04-21 11:30:00,47.26,47.26,47.1,47.13,18800.0,47.26,47.26,47.1,47.13,18800.0
2015-04-21 12:00:00,47.15,47.23,47.13,47.23,15100.0,47.15,47.23,47.13,47.23,15100.0
2015-04-21 12:30:00,47.22,47.29,47.21,47.29,17600.0,47.22,47.29,47.21,47.29,17600.0
2015-04-21 13:00:00,47.3,47.39,47.3,47.31,24800.0,47.3,47.39,47.3,47.31,24800.0
2015-04-21 13:30:00,47.3,47.31,47.22,47.22,21000.0,47.3,47.31,47.22,47.22,21000.0
2015-04-21 14:00:00,47.21,47.27,47.17,47.27,19200.0,47.21,47.27,47.17,47.27,19200.0
2015-04-21 14:30:00,47.27,47.42,47.25,47.38,32600.0,47.27,47.42,47.25,47.38,32600.0
2015-04-21 15:00:00,47.38,47.42,47.34,47.4,34500.0,47.38,47.42,47.34,47.4,34500.0
2015-04-21 15:30:00,47.4,47.41,47.26,47.29,72900.0,47.4,47.41,47.26,47.29,72900.0
2015-04-22 09:30:00,47.3,47.42,47.09,47.1,24900.0,47.3,47.42,47.09,47.1,24900.0
2015-04-22 10:00:00,47.1,47.17,47.02,47.1,25100.0,47.1,47.17,47.02,47.1,25100.0
2015-04-22 10:30:00,47.1,47.39,47.04,47.39,16300.0,47.1,47.39,47.04,47.39,16300.0
2015-04-22 11:00:00,47.39,47.5,47.39,47.42,65700.0,47.39,47.5,47.39,47.42,65700.0
2015-04-22 11:30:00,47.41,47.49,47.35,47.36,14600.0,47.41,47.49,47.35,47.36,14600.0
2015-04-22 12:00:00,47.37,47.39,47.26,47.36,10800.0,47.37,47.39,47.26,47.36,10800.0
2015-04-22 12:30:00,47.36,47.4,47.34,47.35,9200.0,47.36,47.4,47.34,47.35,9200.0
2015-04-22 13:00:00,47.38,47.45,47.36,47.43,10800.0,47.38,47.45,47.36,47.43,10800.0
2015-04-22 13:30:00,47.43,47.5,47.4,47.49,16200.0,47.43,47.5,47.4,47.49,16200.0
2015-04-22 14:00:00,47.48,47.57,47.48,47.54,14100.0,47.48,47.57,47.48,47.54,14100.0
2015-04-22 14:30:00,47.52,47.58,47.51,47.54,14800.0,47.52,47.58,47.51,47.54,14800.0
2015-04-22 15:00:00,47.54,47.57,47.52,47.57,16400.0,47.54,47.57,47.52,47.57,16400.0
2015-04-22 15:30:00,47.57,47.58,47.44,47.57,59000.0,47.57,47.58,47.44,47.57,59000.0
2015-04-23 09:30:00,47.52,47.7,47.52,47.68,25500.0,47.52,47.7,47.52,47.68,25500.0
2015-04-23 10:00:00,47.66,47.7,47.59,47.68,17200.0,47.66,47.7,47.59,47.68,17200.0
2015-04-23 10:30:00,47.71,47.78,47.71,47.72,15900.0,47.71,47.78,47.71,47.72,15900.0
2015-04-23 11:00:00,47.71,47.81,47.66,47.81,46800.0,47.71,47.81,47.66,47.81,46800.0
2015-04-23 11:30:00,47.82,47.95,47.8,47.93,22000.0,47.82,47.95,47.8,47.93,22000.0
2015-04-23 12:00:00,47.93,47.98,47.88,47.96,19200.0,47.93,47.98,47.88,47.96,19200.0
2015-04-23 12:30:00,47.96,48.0,47.92,48.0,24800.0,47.96,48.0,47.92,48.0,24800.0
2015-04-23 13:00:00,48.0,48.05,47.97,48.0,27700.0,48.0,48.05,47.97,48.0,27700.0
2015-04-23 13:30:00,47.98,48.04,47.95,48.03,18300.0,47.98,48.04,47.95,48.03,18300.0
2015-04-23 14:00:00,48.03,48.11,48.0,48.04,19300.0,48.03,48.11,48.0,48.04,19300.0
2015-04-23 14:30:00,48.05,48.06,47.97,48.0,29900.0,48.05,48.06,47.97,48.0,29900.0
2015-04-23 15:00:00,48.01,48.11,48.0,48.02,27300.0,48.01,48.11,48.0,48.02,27300.0
2015-04-23 15:30:00,48.01,48.06,47.97,47.97,108800.0,48.01,48.06,47.97,47.97,108800.0
2015-04-24 09:30:00,48.0,48.03,47.67,47.87,56000.0,48.0,48.03,47.67,47.87,56000.0
2015-04-24 10:00:00,47.87,47.98,47.75,47.95,32000.0,47.87,47.98,47.75,47.95,32000.0
2015-04-24 10:30:00,47.92,47.95,47.82,47.85,21800.0,47.92,47.95,47.82,47.85,21800.0
2015-04-24 11:00:00,47.86,47.95,47.84,47.9,19800.0,47.86,47.95,47.84,47.9,19800.0
2015-04-24 11:30:00,47.91,47.98,47.82,47.86,16600.0,47.91,47.98,47.82,47.86,16600.0
2015-04-24 12:00:00,47.86,47.88,47.83,47.86,24700.0,47.86,47.88,47.83,47.86,24700.0
2015-04-24 12:30:00,47.85,47.89,47.78,47.8,34500.0,47.85,47.89,47.78,47.8,34500.0
2015-04-24 13:00:00,47.79,47.8,47.71,47.72,24300.0,47.79,47.8,47.71,47.72,24300.0
2015-04-24 13:30:00,47.72,47.81,47.72,47.8,21600.0,47.72,47.81,47.72,47.8,21600.0
2015-04-24 14:00:00,47.8,47.82,47.76,47.78,35500.0,47.8,47.82,47.76,47.78,35500.0
2015-04-24 14:30:00,47.78,47.78,47.66,47.69,26300.0,47.78,47.78,47.66,47.69,26300.0
2015-04-24 15:00:00,47.69,47.7,47.64,47.67,27200.0,47.69,47.7,47.64,47.67,27200.0
2015-04-24 15:30:00,47.68,47.72,47.6,47.62,82300.0,47.68,47.72,47.6,47.62,82300.0
2015-04-27 09:30:00,47.67,47.84,47.57,47.84,26500.0,47.67,47.84,47.57,47.84,26500.0
2015-04-27 10:00:00,47.85,47.87,47.78,47.82,19300.0,47.85,47.87,47.78,47.82,19300.0
2015-04-27 10:30:00,47.82,47.87,47.55,47.59,18700.0,47.82,47.87,47.55,47.59,18700.0
2015-04-27 11:00:00,47.59,47.67,47.55,47.64,15900.0,47.59,47.67,47.55,47.64,15900.0
2015-04-27 11:30:00,47.66,47.69,47.52,47.52,19200.0,47.66,47.69,47.52,47.52,19200.0
2015-04-27 12:00:00,47.52,47.57,47.4,47.43,17700.0,47.52,47.57,47.4,47.43,17700.0
2015-04-27 12:30:00,47.44,47.44,47.32,47.32,14700.0,47.44,47.44,47.32,47.32,14700.0
2015-04-27 13:00:00,47.33,47.39,47.25,47.34,9800.0,47.33,47.39,47.25,47.34,9800.0
2015-04-27 13:30:00,47.34,47.44,47.33,47.35,16800.0,47.34,47.44,47.33,47.35,16800.0
2015-04-27 14:00:00,47.35,47.36,47.27,47.34,13500.0,47.35,47.36,47.27,47.34,13500.0
2015-04-27 14:30:00,47.34,47.34,47.26,47.34,17700.0,47.34,47.34,47.26,47.34,17700.0
2015-04-27 15:00:00,47.34,47.35,47.23,47.23,21500.0,47.34,47.35,47.23,47.23,21500.0
2015-04-27 15:30:00,47.25,47.31,47.2,47.29,69200.0,47.25,47.31,47.2,47.29,69200.0
2015-04-28 09:30:00,47.26,47.57,47.26,47.38,27900.0,47.26,47.57,47.26,47.38,27900.0
2015-04-28 10:00:00,47.35,47.35,47.03,47.25,28700.0,47.35,47.35,47.03,47.25,28700.0
2015-04-28 10:30:00,47.24,47.45,47.24,47.43,20100.0,47.24,47.45,47.24,47.43,20100.0
2015-04-28 11:00:00,47.48,47.69,47.48,47.66,21500.0,47.48,47.69,47.48,47.66,21500.0
2015-04-28 11:30:00,47.67,47.77,47.66,47.73,31600.0,47.67,47.77,47.66,47.73,31600.0
2015-04-28 12:00:00,47.73,47.79,47.69,47.77,21200.0,47.73,47.79,47.69,47.77,21200.0
2015-04-28 12:30:00,47.78,47.91,47.76,47.86,23300.0,47.78,47.91,47.76,47.86,23300.0
2015-04-28 13:00:00,47.87,47.91,47.83,47.88,29700.0,47.87,47.91,47.83,47.88,29700.0
2015-04-28 13:30:00,47.87,47.92,47.83,47.88,27600.0,47.87,47.92,47.83,47.88,27600.0
2015-04-28 14:00:00,47.88,47.88,47.76,47.79,27100.0,47.88,47.88,47.76,47.79,27100.0
2015-04-28 14:30:00,47.79,47.83,47.77,47.79,29500.0,47.79,47.83,47.77,47.79,29500.0
2015-04-28 15:00:00,47.78,47.81,47.71,47.72,25000.0,47.78,47.81,47.71,47.72,25000.0
2015-04-28 15:30:00,47.73,47.74,47.58,47.62,74800.0,47.73,47.74,47.58,47.62,74800.0
2015-04-29 09:30:00,47.47,47.74,47.22,47.57,23200.0,47.47,47.74,47.22,47.57,23200.0
2015-04-29 10:00:00,47.57,47.61,47.38,47.4,17200.0,47.57,47.61,47.38,47.4,17200.0
2015-04-29 10:30:00,47.4,47.51,47.37,47.5,17500.0,47.4,47.51,47.37,47.5,17500.0
2015-04-29 11:00:00,47.48,47.6,47.48,47.51,10800.0,47.48,47.6,47.48,47.51,10800.0
2015-04-29 11:30:00,47.53,47.53,47.45,47.51,11400.0,47.53,47.53,47.45,47.51,11400.0
2015-04-29 12:00:00,47.51,47.52,47.23,47.24,10800.0,47.51,47.52,47.23,47.24,10800.0
2015-04-29 12:30:00,47.25,47.27,47.17,47.27,8900.0,47.25,47.27,47.17,47.27,8900.0
2015-04-29 13:00:00,47.26,47.3,47.21,47.24,14900.0,47.26,47.3,47.21,47.24,14900.0
2015-04-29 13:30:00,47.26,47.43,47.25,47.43,11300.0,47.26,47.43,47.25,47.43,11300.0
2015-04-29 14:00:00,47.4,47.43,47.29,47.4,8400.0,47.4,47.43,47.29,47.4,8400.0
2015-04-29 14:30:00,47.43,47.64,47.37,47.53,30700.0,47.43,47.64,47.37,47.53,30700.0
2015-04-29 15:00:00,47.54,47.54,47.38,47.45,29100.0,47.54,47.54,47.38,47.45,29100.0
2015-04-29 15:30:00,47.45,47.54,47.4,47.5,85000.0,47.45,47.54,47.4,47.5,85000.0
2015-04-30 09:30:00,47.26,47.53,47.12,47.13,40700.0,47.26,47.53,47.12,47.13,40700.0
2015-04-30 10:00:00,47.11,47.24,47.02,47.21,24400.0,47.11,47.24,47.02,47.21,24400.0
2015-04-30 10:30:00,47.19,47.38,47.16,47.34,29900.0,47.19,47.38,47.16,47.34,29900.0
2015-04-30 11:00:00,47.36,47.51,47.35,47.42,16700.0,47.36,47.51,47.35,47.42,16700.0
2015-04-30 11:30:00,47.44,47.54,47.32,47.32,20700.0,47.44,47.54,47.32,47.32,20700.0
2015-04-30 12:00:00,47.32,47.39,47.31,47.32,23900.0,47.32,47.39,47.31,47.32,23900.0
2015-04-30 12:30:00,47.32,47.34,47.28,47.31,12500.0,47.32,47.34,47.28,47.31,12500.0
2015-04-30 13:00:00,47.34,47.35,47.18,47.2,8800.0,47.34,47.35,47.18,47.2,8800.0
2015-04-30 13:30:00,47.18,47.2,47.05,47.08,14400.0,47.18,47.2,47.05,47.08,14400.0
2015-04-30 14:00:00,47.08,47.11,46.96,46.98,23800.0,47.08,47.11,46.96,46.98,23800.0
2015-04-30 14:30:00,46.98,47.0,46.85,46.88,26100.0,46.98,47.0,46.85,46.88,26100.0
2015-04-30 15:00:00,46.85,46.98,46.74,46.89,38100.0,46.85,46.98,46.74,46.89,38100.0
2015-04-30 15:30:00,46.89,47.01,46.82,46.89,78500.0,46.89,47.01,46.82,46.89,78500.0
2015-05-01 09:30:00,47.09,47.3,46.9,47.09,34100.0,47.09,47.3,46.9,47.09,34100.0
2015-05-01 10:00:00,47.09,47.18,46.98,47.13,45200.0,47.09,47.18,46.98,47.13,45200.0
2015-05-01 10:30:00,47.15,47.19,46.93,47.02,29000.0,47.15,47.19,46.93,47.02,29000.0
2015-05-01 11:00:00,47.02,47.12,46.98,47.08,24700.0,47.02,47.12,46.98,47.08,24700.0
2015-05-01 11:30:00,47.09,47.1,46.81,46.95,43600.0,47.09,47.1,46.81,46.95,43600.0
2015-05-01 12:00:00,46.95,46.95,46.84,46.93,18200.0,46.95,46.95,46.84,46.93,18200.0
2015-05-01 12:30:00,46.94,46.96,46.86,46.9,15700.0,46.94,46.96,46.86,46.9,15700.0
2015-05-01 13:00:00,46.89,46.97,46.86,46.9,18600.0,46.89,46.97,46.86,46.9,18600.0
2015-05-01 13:30:00,46.91,47.03,46.88,47.02,18400.0,46.91,47.03,46.88,47.02,18400.0
2015-05-01 14:00:00,47.02,47.14,47.01,47.13,26400.0,47.02,47.14,47.01,47.13,26400.0
2015-05-01 14:30:00,47.13,47.19,47.06,47.08,44700.0,47.13,47.19,47.06,47.08,44700.0
2015-05-01 15:00:00,47.08,47.13,47.03,47.09,46500.0,47.08,47.13,47.03,47.09,46500.0
2015-05-01 15:30:00,47.09,47.16,47.02,47.08,110800.0,47.09,47.16,47.02,47.08,110800.0
2015-05-04 09:30:00,47.1,47.5,46.98,47.47,18600.0,47.1,47.5,46.98,47.47,18600.0
2015-05-04 10:00:00,47.47,47.58,47.42,47.45,23100.0,47.47,47.58,47.42,47.45,23100.0
2015-05-04 10:30:00,47.45,47.46,47.26,47.28,17100.0,47.45,47.46,47.26,47.28,17100.0
2015-05-04 11:00:00,47.28,47.34,47.24,47.28,25000.0,47.28,47.34,47.24,47.28,25000.0
2015-05-04 11:30:00,47.27,47.38,47.25,47.38,15500.0,47.27,47.38,47.25,47.38,15500.0
2015-05-04 12:00:00,47.38,47.47,47.34,47.39,20300.0,47.38,47.47,47.34,47.39,20300.0
2015-05-04 12:30:00,47.41,47.42,47.35,47.39,9900.0,47.41,47.42,47.35,47.39,9900.0
2015-05-04 13:00:00,47.39,47.39,47.27,47.33,12000.0,47.39,47.39,47.27,47.33,12000.0
2015-05-04 13:30:00,47.33,47.41,47.29,47.41,12000.0,47.33,47.41,47.29,47.41,12000.0
2015-05-04 14:00:00,47.42,47.47,47.33,47.4,39900.0,47.42,47.47,47.33,47.4,39900.0
2015-05-04 14:30:00,47.41,47.48,47.39,47.43,20600.0,47.41,47.48,47.39,47.43,20600.0
2015-05-04 15:00:00,47.42,47.42,47.3,47.32,20900.0,47.42,47.42,47.3,47.32,20900.0
2015-05-04 15:30:00,47.32,47.34,47.2,47.23,70100.0,47.32,47.34,47.2,47.23,70100.0
2015-05-05 09:30:00,46.97,47.07,46.83,46.91,26400.0,46.97,47.07,46.83,46.91,26400.0
2015-05-05 10:00:00,46.91,46.92,46.78,46.85,24500.0,46.91,46.92,46.78,46.85,24500.0
2015-05-05 10:30:00,46.86,46.93,46.79,46.91,20800.0,46.86,46.93,46.79,46.91,20800.0
2015-05-05 11:00:00,46.9,46.92,46.68,46.69,18100.0,46.9,46.92,46.68,46.69,18100.0
2015-05-05 11:30:00,46.69,46.78,46.67,46.74,16000.0,46.69,46.78,46.67,46.74,16000.0
2015-05-05 12:00:00,46.75,46.84,46.74,46.8,13600.0,46.75,46.84,46.74,46.8,13600.0
2015-05-05 12:30:00,46.81,46.82,46.74,46.76,10600.0,46.81,46.82,46.74,46.76,10600.0
2015-05-05 13:00:00,46.77,46.77,46.55,46.6,16000.0,46.77,46.77,46.55,46.6,16000.0
2015-05-05 13:30:00,46.6,46.65,46.56,46.65,18800.0,46.6,46.65,46.56,46.65,18800.0
2015-05-05 14:00:00,46.65,46.68,46.57,46.58,19100.0,46.65,46.68,46.57,46.58,19100.0
2015-05-05 14:30:00,46.58,46.69,46.56,46.66,21100.0,46.58,46.69,46.56,46.66,21100.0
2015-05-05 15:00:00,46.67,46.74,46.62,46.71,34400.0,46.67,46.74,46.62,46.71,34400.0
2015-05-05 15:30:00,46.71,46.75,46.57,46.62,86100.0,46.71,46.75,46.57,46.62,86100.0
2015-05-06 09:30:00,46.9,46.92,46.53,46.63,22600.0,46.9,46.92,46.53,46.63,22600.0
2015-05-06 10:00:00,46.67,46.69,46.44,46.58,26400.0,46.67,46.69,46.44,46.58,26400.0
2015-05-06 10:30:00,46.61,46.71,46.46,46.68,52900.0,46.61,46.71,46.46,46.68,52900.0
2015-05-06 11:00:00,46.68,46.72,46.54,46.58,32800.0,46.68,46.72,46.54,46.58,32800.0
2015-05-06 11:30:00,46.58,46.7,46.55,46.66,38800.0,46.58,46.7,46.55,46.66,38800.0
2015-05-06 12:00:00,46.69,46.71,46.59,46.68,21800.0,46.69,46.71,46.59,46.68,21800.0
2015-05-06 12:30:00,46.68,46.76,46.67,46.71,23600.0,46.68,46.76,46.67,46.71,23600.0
2015-05-06 13:00:00,46.71,46.77,46.66,46.74,15100.0,46.71,46.77,46.66,46.74,15100.0
2015-05-06 13:30:00,46.73,46.77,46.68,46.74,16100.0,46.73,46.77,46.68,46.74,16100.0
2015-05-06 14:00:00,46.74,46.76,46.61,46.65,15300.0,46.74,46.76,46.61,46.65,15300.0
2015-05-06 14:30:00,46.65,46.67,46.57,46.66,39600.0,46.65,46.67,46.57,46.66,39600.0
2015-05-06 15:00:00,46.67,46.7,46.63,46.69,21200.0,46.67,46.7,46.63,46.69,21200.0
2015-05-06 15:30:00,46.69,46.83,46.67,46.82,80600.0,46.69,46.83,46.67,46.82,80600.0
2015-05-07 09:30:00,46.74,47.0,46.64,46.76,46800.0,46.74,47.0,46.64,46.76,46800.0
2015-05-07 10:00:00,46.73,47.01,46.69,46.96,46900.0,46.73,47.01,46.69,46.96,46900.0
2015-05-07 10:30:00,46.96,47.1,46.87,47.09,17800.0,46.96,47.1,46.87,47.09,17800.0
2015-05-07 11:00:00,47.1,47.13,47.04,47.06,39000.0,47.1,47.13,47.04,47.06,39000.0
2015-05-07 11:30:00,47.06,47.09,47.02,47.05,17400.0,47.06,47.09,47.02,47.05,17400.0
2015-05-07 12:00:00,47.06,47.11,47.02,47.02,45400.0,47.06,47.11,47.02,47.02,45400.0
2015-05-07 12:30:00,47.03,47.1,46.98,47.02,52100.0,47.03,47.1,46.98,47.02,52100.0
2015-05-07 13:00:00,47.03,47.07,46.99,47.02,20300.0,47.03,47.07,46.99,47.02,20300.0
2015-05-07 13:30:00,47.03,47.06,46.99,47.01,31300.0,47.03,47.06,46.99,47.01,31300.0
2015-05-07 14:00:00,47.01,47.07,47.0,47.04,83600.0,47.01,47.07,47.0,47.04,83600.0
2015-05-07 14:30:00,47.04,47.11,47.01,47.1,88500.0,47.04,47.11,47.01,47.1,88500.0
2015-05-07 15:00:00,47.1,47.11,47.02,47.06,28600.0,47.1,47.11,47.02,47.06,28600.0
2015-05-07 15:30:00,47.06,47.14,47.04,47.12,160200.0,47.06,47.14,47.04,47.12,160200.0
2015-05-08 09:30:00,47.64,47.91,47.2,47.79,74200.0,47.64,47.91,47.2,47.79,74200.0
2015-05-08 10:00:00,47.82,47.89,47.74,47.84,31200.0,47.82,47.89,47.74,47.84,31200.0
2015-05-08 10:30:00,47.85,47.9,47.76,47.76,28600.0,47.85,47.9,47.76,47.76,28600.0
2015-05-08 11:00:00,47.77,47.92,47.76,47.91,44700.0,47.77,47.92,47.76,47.91,44700.0
2015-05-08 11:30:00,47.92,48.08,47.91,48.04,81400.0,47.92,48.08,47.91,48.04,81400.0
2015-05-08 12:00:00,48.05,48.07,47.87,47.99,32200.0,48.05,48.07,47.87,47.99,32200.0
2015-05-08 12:30:00,47.98,48.03,47.97,48.0,22900.0,47.98,48.03,47.97,48.0,22900.0
2015-05-08 13:00:00,47.99,48.0,47.9,47.9,28900.0,47.99,48.0,47.9,47.9,28900.0
2015-05-08 13:30:00,47.91,47.91,47.8,47.85,20600.0,47.91,47.91,47.8,47.85,20600.0
2015-05-08 14:00:00,47.86,47.98,47.84,47.98,42200.0,47.86,47.98,47.84,47.98,42200.0
2015-05-08 14:30:00,47.98,48.01,47.94,47.99,41800.0,47.98,48.01,47.94,47.99,41800.0
2015-05-08 15:00:00,48.0,48.02,47.94,47.96,38700.0,48.0,48.02,47.94,47.96,38700.0
2015-05-08 15:30:00,47.96,48.09,47.96,47.99,116700.0,47.96,48.09,47.96,47.99,116700.0
2015-05-11 09:30:00,47.83,48.19,47.5,48.08,63200.0,47.83,48.19,47.5,48.08,63200.0
2015-05-11 10:00:00,48.12,48.36,48.11,48.32,81300.0,48.12,48.36,48.11,48.32,81300.0
2015-05-11 10:30:00,48.32,48.32,48.21,48.23,35300.0,48.32,48.32,48.21,48.23,35300.0
2015-05-11 11:00:00,48.22,48.37,48.18,48.26,30700.0,48.22,48.37,48.18,48.26,30700.0
2015-05-11 11:30:00,48.26,48.28,48.19,48.27,24000.0,48.26,48.28,48.19,48.27,24000.0
2015-05-11 12:00:00,48.27,48.28,48.17,48.21,23400.0,48.27,48.28,48.17,48.21,23400.0
2015-05-11 12:30:00,48.2,48.27,48.14,48.26,26400.0,48.2,48.27,48.14,48.26,26400.0
2015-05-11 13:00:00,48.26,48.37,48.26,48.35,29600.0,48.26,48.37,48.26,48.35,29600.0
2015-05-11 13:30:00,48.36,48.37,48.26,48.26,24500.0,48.36,48.37,48.26,48.26,24500.0
2015-05-11 14:00:00,48.27,48.35,48.26,48.29,39400.0,48.27,48.35,48.26,48.29,39400.0
2015-05-11 14:30:00,48.28,48.29,48.19,48.21,37000.0,48.28,48.29,48.19,48.21,37000.0
2015-05-11 15:00:00,48.21,48.32,48.17,48.29,47500.0,48.21,48.32,48.17,48.29,47500.0
2015-05-11 15:30:00,48.29,48.3,48.22,48.25,114400.0,48.29,48.3,48.22,48.25,114400.0
2015-05-12 09:30:00,48.17,48.17,47.66,47.85,56000.0,48.17,48.17,47.66,47.85,56000.0
2015-05-12 10:00:00,47.86,47.91,47.72,47.75,30000.0,47.86,47.91,47.72,47.75,30000.0
2015-05-12 10:30:00,47.75,48.12,47.75,48.06,26500.0,47.75,48.12,47.75,48.06,26500.0
2015-05-12 11:00:00,48.07,48.19,48.04,48.09,23600.0,48.07,48.19,48.04,48.09,23600.0
2015-05-12 11:30:00,48.09,48.12,47.99,47.99,15400.0,48.09,48.12,47.99,47.99,15400.0
2015-05-12 12:00:00,47.99,48.03,47.91,47.91,21700.0,47.99,48.03,47.91,47.91,21700.0
2015-05-12 12:30:00,47.91,48.07,47.91,48.05,17500.0,47.91,48.07,47.91,48.05,17500.0
2015-05-12 13:00:00,48.05,48.2,48.03,48.09,15600.0,48.05,48.2,48.03,48.09,15600.0
2015-05-12 13:30:00,48.08,48.09,47.95,48.0,15400.0,48.08,48.09,47.95,48.0,15400.0
2015-05-12 14:00:00,48.01,48.04,47.96,48.01,27200.0,48.01,48.04,47.96,48.01,27200.0
2015-05-12 14:30:00,48.0,48.04,47.93,47.94,21200.0,48.0,48.04,47.93,47.94,21200.0
2015-05-12 15:00:00,47.95,47.99,47.91,47.96,36300.0,47.95,47.99,47.91,47.96,36300.0
2015-05-12 15:30:00,47.96,47.98,47.88,47.89,68900.0,47.96,47.98,47.88,47.89,68900.0
2015-05-13 09:30:00,48.12,48.51,48.02,48.34,41700.0,48.12,48.51,48.02,48.34,41700.0
2015-05-13 10:00:00,48.33,48.44,48.18,48.35,23400.0,48.33,48.44,48.18,48.35,23400.0
2015-05-13 10:30:00,48.34,48.35,48.24,48.27,15700.0,48.34,48.35,48.24,48.27,15700.0
2015-05-13 11:00:00,48.26,48.34,48.19,48.3,19600.0,48.26,48.34,48.19,48.3,19600.0
2015-05-13 11:30:00,48.29,48.41,48.27,48.35,19500.0,48.29,48.41,48.27,48.35,19500.0
2015-05-13 12:00:00,48.36,48.39,48.29,48.31,13900.0,48.36,48.39,48.29,48.31,13900.0
2015-05-13 12:30:00,48.31,48.37,48.3,48.37,15400.0,48.31,48.37,48.3,48.37,15400.0
2015-05-13 13:00:00,48.38,48.48,48.38,48.48,21700.0,48.38,48.48,48.38,48.48,21700.0
2015-05-13 13:30:00,48.48,48.5,48.37,48.37,20300.0,48.48,48.5,48.37,48.37,20300.0
2015-05-13 14:00:00,48.38,48.39,48.25,48.27,32200.0,48.38,48.39,48.25,48.27,32200.0
2015-05-13 14:30:00,48.27,48.29,48.23,48.28,34900.0,48.27,48.29,48.23,48.28,34900.0
2015-05-13 15:00:00,48.29,48.33,48.22,48.24,31600.0,48.29,48.33,48.22,48.24,31600.0
2015-05-13 15:30:00,48.23,48.27,48.19,48.25,77600.0,48.23,48.27,48.19,48.25,77600.0
2015-05-14 09:30:00,48.42,48.6,48.3,48.48,17700.0,48.42,48.6,48.3,48.48,17700.0
2015-05-14 10:00:00,48.5,48.7,48.44,48.68,19200.0,48.5,48.7,48.44,48.68,19200.0
2015-05-14 10:30:00,48.69,48.72,48.61,48.72,14900.0,48.69,48.72,48.61,48.72,14900.0
2015-05-14 11:00:00,48.7,48.8,48.63,48.67,19900.0,48.7,48.8,48.63,48.67,19900.0
2015-05-14 11:30:00,48.67,48.72,48.61,48.71,16100.0,48.67,48.72,48.61,48.71,16100.0
2015-05-14 12:00:00,48.73,48.73,48.66,48.7,32300.0,48.73,48.73,48.66,48.7,32300.0
2015-05-14 12:30:00,48.7,48.71,48.66,48.67,54100.0,48.7,48.71,48.66,48.67,54100.0
2015-05-14 13:00:00,48.68,48.7,48.65,48.68,17500.0,48.68,48.7,48.65,48.68,17500.0
2015-05-14 13:30:00,48.69,48.7,48.66,48.66,19900.0,48.69,48.7,48.66,48.66,19900.0
2015-05-14 14:00:00,48.67,48.7,48.64,48.67,20300.0,48.67,48.7,48.64,48.67,20300.0
2015-05-14 14:30:00,48.67,48.73,48.66,48.72,32500.0,48.67,48.73,48.66,48.72,32500.0
2015-05-14 15:00:00,48.73,48.84,48.7,48.79,55700.0,48.73,48.84,48.7,48.79,55700.0
2015-05-14 15:30:00,48.8,48.8,48.71,48.71,120900.0,48.8,48.8,48.71,48.71,120900.0
2015-05-15 09:30:00,48.68,48.83,48.6,48.64,43200.0,48.68,48.83,48.6,48.64,43200.0
2015-05-15 10:00:00,48.64,48.7,48.55,48.63,20900.0,48.64,48.7,48.55,48.63,20900.0
2015-05-15 10:30:00,48.62,48.65,48.54,48.59,24400.0,48.62,48.65,48.54,48.59,24400.0
2015-05-15 11:00:00,48.6,48.6,48.52,48.52,19600.0,48.6,48.6,48.52,48.52,19600.0
2015-05-15 11:30:00,48.51,48.59,48.51,48.57,8100.0,48.51,48.59,48.51,48.57,8100.0
2015-05-15 12:00:00,48.58,48.59,48.52,48.56,15700.0,48.58,48.59,48.52,48.56,15700.0
2015-05-15 12:30:00,48.57,48.63,48.55,48.55,12400.0,48.57,48.63,48.55,48.55,12400.0
2015-05-15 13:00:00,48.55,48.55,48.5,48.52,9300.0,48.55,48.55,48.5,48.52,9300.0
2015-05-15 13:30:00,48.52,48.56,48.51,48.52,13500.0,48.52,48.56,48.51,48.52,13500.0
2015-05-15 14:00:00,48.52,48.52,48.4,48.48,22200.0,48.52,48.52,48.4,48.48,22200.0
2015-05-15 14:30:00,48.49,48.6,48.48,48.58,17900.0,48.49,48.6,48.48,48.58,17900.0
2015-05-15 15:00:00,48.58,48.65,48.58,48.62,27400.0,48.58,48.65,48.58,48.62,27400.0
2015-05-15 15:30:00,48.62,48.66,48.57,48.6,56800.0,48.62,48.66,48.57,48.6,56800.0
2015-05-18 09:30:00,48.44,48.65,48.35,48.62,16800.0,48.44,48.65,48.35,48.62,16800.0
2015-05-18 10:00:00,48.66,48.72,48.52,48.53,15600.0,48.66,48.72,48.52,48.53,15600.0
2015-05-18 10:30:00,48.54,48.56,48.5,48.55,28800.0,48.54,48.56,48.5,48.55,28800.0
2015-05-18 11:00:00,48.55,48.67,48.53,48.66,25500.0,48.55,48.67,48.53,48.66,25500.0
2015-05-18 11:30:00,48.66,48.72,48.64,48.71,37900.0,48.66,48.72,48.64,48.71,37900.0
2015-05-18 12:00:00,48.72,48.79,48.69,48.69,17100.0,48.72,48.79,48.69,48.69,17100.0
2015-05-18 12:30:00,48.69,48.83,48.66,48.82,13400.0,48.69,48.83,48.66,48.82,13400.0
2015-05-18 13:00:00,48.83,48.92,48.82,48.9,18000.0,48.83,48.92,48.82,48.9,18000.0
2015-05-18 13:30:00,48.92,48.98,48.91,48.96,21200.0,48.92,48.98,48.91,48.96,21200.0
2015-05-18 14:00:00,48.96,49.0,48.91,48.91,26500.0,48.96,49.0,48.91,48.91,26500.0
2015-05-18 14:30:00,48.91,48.97,48.89,48.91,27800.0,48.91,48.97,48.89,48.91,27800.0
2015-05-18 15:00:00,48.91,48.96,48.89,48.95,18200.0,48.91,48.96,48.89,48.95,18200.0
2015-05-18 15:30:00,48.94,48.99,48.91,48.96,72300.0,48.94,48.99,48.91,48.96,72300.0
2015-05-19 09:30:00,48.93,49.03,48.9,48.91,35300.0,48.93,49.03,48.9,48.91,35300.0
2015-05-19 10:00:00,48.93,48.98,48.85,48.98,27000.0,48.93,48.98,48.85,48.98,27000.0
2015-05-19 10:30:00,48.98,49.0,48.93,48.93,19000.0,48.98,49.0,48.93,48.93,19000.0
2015-05-19 11:00:00,48.94,49.01,48.9,48.97,19800.0,48.94,49.01,48.9,48.97,19800.0
2015-05-19 11:30:00,48.97,48.99,48.91,48.98,14400.0,48.97,48.99,48.91,48.98,14400.0
2015-05-19 12:00:00,48.98,49.0,48.86,48.86,18700.0,48.98,49.0,48.86,48.86,18700.0
2015-05-19 12:30:00,48.86,48.91,48.84,48.87,19000.0,48.86,48.91,48.84,48.87,19000.0
2015-05-19 13:00:00,48.88,48.95,48.86,48.95,21100.0,48.88,48.95,48.86,48.95,21100.0
2015-05-19 13:30:00,48.95,49.03,48.95,48.99,20500.0,48.95,49.03,48.95,48.99,20500.0
2015-05-19 14:00:00,49.0,49.13,49.0,49.04,33800.0,49.0,49.13,49.0,49.04,33800.0
2015-05-19 14:30:00,49.03,49.04,48.97,49.02,33900.0,49.03,49.04,48.97,49.02,33900.0
2015-05-19 15:00:00,49.02,49.02,48.93,48.99,28300.0,49.02,49.02,48.93,48.99,28300.0
2015-05-19 15:30:00,49.0,49.01,48.94,48.99,57500.0,49.0,49.01,48.94,48.99,57500.0
2015-05-20 09:30:00,49.0,49.19,48.95,48.97,46400.0,49.0,49.19,48.95,48.97,46400.0
2015-05-20 10:00:00,48.95,49.0,48.92,48.92,52500.0,48.95,49.0,48.92,48.92,52500.0
2015-05-20 10:30:00,48.92,49.2,48.92,49.03,262700.0,48.92,49.2,48.92,49.03,262700.0
2015-05-20 11:00:00,49.03,49.16,48.97,49.15,25100.0,49.03,49.16,48.97,49.15,25100.0
2015-05-20 11:30:00,49.16,49.24,49.13,49.23,38200.0,49.16,49.24,49.13,49.23,38200.0
2015-05-20 12:00:00,49.23,49.33,49.23,49.3,40500.0,49.23,49.33,49.23,49.3,40500.0
2015-05-20 12:30:00,49.3,49.35,49.28,49.28,35700.0,49.3,49.35,49.28,49.28,35700.0
2015-05-20 13:00:00,49.28,49.28,49.14,49.14,46100.0,49.28,49.28,49.14,49.14,46100.0
2015-05-20 13:30:00,49.14,49.24,49.13,49.18,39400.0,49.14,49.24,49.13,49.18,39400.0
2015-05-20 14:00:00,49.2,49.46,49.2,49.46,47200.0,49.2,49.46,49.2,49.46,47200.0
2015-05-20 14:30:00,49.46,49.48,49.42,49.46,47300.0,49.46,49.48,49.42,49.46,47300.0
2015-05-20 15:00:00,49.46,49.53,49.33,49.34,107300.0,49.46,49.53,49.33,49.34,107300.0
2015-05-20 15:30:00,49.33,49.42,49.23,49.25,254600.0,49.33,49.42,49.23,49.25,254600.0
2015-05-21 09:30:00,48.24,49.56,47.84,49.51,173900.0,48.24,49.56,47.84,49.51,173900.0
2015-05-21 10:00:00,49.49,49.71,49.3,49.71,88800.0,49.49,49.71,49.3,49.71,88800.0
2015-05-21 10:30:00,49.71,49.71,49.59,49.67,55200.0,49.71,49.71,49.59,49.67,55200.0
2015-05-21 11:00:00,49.68,49.93,49.65,49.93,56400.0,49.68,49.93,49.65,49.93,56400.0
2015-05-21 11:30:00,49.92,49.94,49.76,49.9,54600.0,49.92,49.94,49.76,49.9,54600.0
2015-05-21 12:00:00,49.89,49.9,49.8,49.89,41700.0,49.89,49.9,49.8,49.89,41700.0
2015-05-21 12:30:00,49.9,49.9,49.64,49.67,26800.0,49.9,49.9,49.64,49.67,26800.0
2015-05-21 13:00:00,49.66,49.8,49.59,49.8,30700.0,49.66,49.8,49.59,49.8,30700.0
2015-05-21 13:30:00,49.8,49.82,49.6,49.76,43200.0,49.8,49.82,49.6,49.76,43200.0
2015-05-21 14:00:00,49.75,49.75,49.62,49.68,29400.0,49.75,49.75,49.62,49.68,29400.0
2015-05-21 14:30:00,49.68,49.74,49.64,49.71,25500.0,49.68,49.74,49.64,49.71,25500.0
2015-05-21 15:00:00,49.7,49.73,49.39,49.62,71600.0,49.7,49.73,49.39,49.62,71600.0
2015-05-21 15:30:00,49.61,49.83,49.61,49.81,160900.0,49.61,49.83,49.61,49.81,160900.0
2015-05-22 09:30:00,49.51,49.64,49.29,49.35,137900.0,49.51,49.64,49.29,49.35,137900.0
2015-05-22 10:00:00,49.35,49.39,49.16,49.38,138100.0,49.35,49.39,49.16,49.38,138100.0
2015-05-22 10:30:00,49.38,49.48,49.37,49.45,69600.0,49.38,49.48,49.37,49.45,69600.0
2015-05-22 11:00:00,49.45,49.49,49.26,49.36,65000.0,49.45,49.49,49.26,49.36,65000.0
2015-05-22 11:30:00,49.35,49.37,49.29,49.37,58600.0,49.35,49.37,49.29,49.37,58600.0
2015-05-22 12:00:00,49.36,49.37,49.23,49.23,58300.0,49.36,49.37,49.23,49.23,58300.0
2015-05-22 12:30:00,49.23,49.27,49.11,49.14,59500.0,49.23,49.27,49.11,49.14,59500.0
2015-05-22 13:00:00,49.13,49.31,49.11,49.22,47800.0,49.13,49.31,49.11,49.22,47800.0
2015-05-22 13:30:00,49.23,49.31,49.22,49.27,41500.0,49.23,49.31,49.22,49.27,41500.0
2015-05-22 14:00:00,49.28,49.28,49.13,49.22,58300.0,49.28,49.28,49.13,49.22,58300.0
2015-05-22 14:30:00,49.22,49.35,49.21,49.31,58100.0,49.22,49.35,49.21,49.31,58100.0
2015-05-22 15:00:00,49.3,49.4,49.28,49.39,85900.0,49.3,49.4,49.28,49.39,85900.0
2015-05-22 15:30:00,49.4,49.41,49.3,49.36,156000.0,49.4,49.41,49.3,49.36,156000.0
2015-05-26 09:30:00,49.35,49.41,48.74,48.87,101600.0,49.35,49.41,48.74,48.87,101600.0
2015-05-26 10:00:00,48.88,48.94,48.79,48.9,48400.0,48.88,48.94,48.79,48.9,48400.0
2015-05-26 10:30:00,48.89,48.89,48.71,48.73,52800.0,48.89,48.89,48.71,48.73,52800.0
2015-05-26 11:00:00,48.73,48.74,48.64,48.68,41000.0,48.73,48.74,48.64,48.68,41000.0
2015-05-26 11:30:00,48.67,48.73,48.65,48.67,51100.0,48.67,48.73,48.65,48.67,51100.0
2015-05-26 12:00:00,48.66,48.73,48.64,48.72,33500.0,48.66,48.73,48.64,48.72,33500.0
2015-05-26 12:30:00,48.72,48.75,48.69,48.73,43500.0,48.72,48.75,48.69,48.73,43500.0
2015-05-26 13:00:00,48.74,48.82,48.68,48.76,108200.0,48.74,48.82,48.68,48.76,108200.0
2015-05-26 13:30:00,48.76,48.76,48.55,48.56,79100.0,48.76,48.76,48.55,48.56,79100.0
2015-05-26 14:00:00,48.56,48.78,48.56,48.69,46200.0,48.56,48.78,48.56,48.69,46200.0
2015-05-26 14:30:00,48.71,48.77,48.6,48.6,48400.0,48.71,48.77,48.6,48.6,48400.0
2015-05-26 15:00:00,48.6,48.68,48.59,48.68,113400.0,48.6,48.68,48.59,48.68,113400.0
2015-05-26 15:30:00,48.69,48.87,48.67,48.83,141200.0,48.69,48.87,48.67,48.83,141200.0
2015-05-27 09:30:00,49.06,49.41,48.89,49.39,52600.0,49.06,49.41,48.89,49.39,52600.0
2015-05-27 10:00:00,49.41,49.44,49.33,49.41,59500.0,49.41,49.44,49.33,49.41,59500.0
2015-05-27 10:30:00,49.42,49.57,49.41,49.55,80700.0,49.42,49.57,49.41,49.55,80700.0
2015-05-27 11:00:00,49.57,49.65,49.57,49.64,45100.0,49.57,49.65,49.57,49.64,45100.0
2015-05-27 11:30:00,49.64,49.82,49.62,49.76,46800.0,49.64,49.82,49.62,49.76,46800.0
2015-05-27 12:00:00,49.76,49.82,49.65,49.82,39100.0,49.76,49.82,49.65,49.82,39100.0
2015-05-27 12:30:00,49.81,49.82,49.74,49.79,18600.0,49.81,49.82,49.74,49.79,18600.0
2015-05-27 13:00:00,49.79,49.89,49.79,49.86,27100.0,49.79,49.89,49.79,49.86,27100.0
2015-05-27 13:30:00,49.87,49.9,49.84,49.88,35100.0,49.87,49.9,49.84,49.88,35100.0
2015-05-27 14:00:00,49.88,49.97,49.87,49.97,43300.0,49.88,49.97,49.87,49.97,43300.0
2015-05-27 14:30:00,49.95,49.98,49.92,49.98,42700.0,49.95,49.98,49.92,49.98,42700.0
2015-05-27 15:00:00,49.98,50.08,49.94,49.97,95900.0,49.98,50.08,49.94,49.97,95900.0
2015-05-27 15:30:00,49.96,50.1,49.95,50.01,128800.0,49.96,50.1,49.95,50.01,128800.0
2015-05-28 09:30:00,49.86,50.2,49.83,50.07,82500.0,49.86,50.2,49.83,50.07,82500.0
2015-05-28 10:00:00,50.07,50.08,49.78,49.83,52300.0,50.07,50.08,49.78,49.83,52300.0
2015-05-28 10:30:00,49.82,49.84,49.67,49.79,34400.0,49.82,49.84,49.67,49.79,34400.0
2015-05-28 11:00:00,49.81,49.87,49.7,49.86,21700.0,49.81,49.87,49.7,49.86,21700.0
2015-05-28 11:30:00,49.87,49.87,49.74,49.82,17300.0,49.87,49.87,49.74,49.82,17300.0
2015-05-28 12:00:00,49.81,49.88,49.75,49.88,17400.0,49.81,49.88,49.75,49.88,17400.0
2015-05-28 12:30:00,49.86,49.87,49.73,49.75,21300.0,49.86,49.87,49.73,49.75,21300.0
2015-05-28 13:00:00,49.74,49.81,49.74,49.77,17800.0,49.74,49.81,49.74,49.77,17800.0
2015-05-28 13:30:00,49.77,49.94,49.75,49.82,84100.0,49.77,49.94,49.75,49.82,84100.0
2015-05-28 14:00:00,49.82,49.86,49.79,49.83,71200.0,49.82,49.86,49.79,49.83,71200.0
2015-05-28 14:30:00,49.83,49.88,49.82,49.86,41600.0,49.83,49.88,49.82,49.86,41600.0
2015-05-28 15:00:00,49.85,49.88,49.8,49.8,41400.0,49.85,49.88,49.8,49.8,41400.0
2015-05-28 15:30:00,49.82,49.87,49.78,49.83,112300.0,49.82,49.87,49.78,49.83,112300.0
2015-05-29 09:30:00,49.9,50.0,49.73,49.97,76562.0,49.9,50.0,49.73,49.97,76562.0
2015-05-29 10:00:00,49.98,50.05,49.72,49.92,68426.0,49.98,50.05,49.72,49.92,68426.0
2015-05-29 10:30:00,49.91,49.97,49.7,49.78,92447.0,49.91,49.97,49.7,49.78,92447.0
2015-05-29 11:00:00,49.77,49.84,49.71,49.79,55120.0,49.77,49.84,49.71,49.79,55120.0
2015-05-29 11:30:00,49.79,49.99,49.77,49.94,37308.0,49.79,49.99,49.77,49.94,37308.0
2015-05-29 12:00:00,49.95,50.18,49.94,50.15,37540.0,49.95,50.18,49.94,50.15,37540.0
2015-05-29 12:30:00,50.15,50.2,50.1,50.15,45995.0,50.15,50.2,50.1,50.15,45995.0
2015-05-29 13:00:00,50.14,50.2,50.07,50.11,33653.0,50.14,50.2,50.07,50.11,33653.0
2015-05-29 13:30:00,50.11,50.14,49.98,49.98,29281.0,50.11,50.14,49.98,49.98,29281.0
2015-05-29 14:00:00,49.98,50.12,49.98,50.05,116973.0,49.98,50.12,49.98,50.05,116973.0
2015-05-29 14:30:00,50.04,50.05,49.92,49.95,51494.0,50.04,50.05,49.92,49.95,51494.0
2015-05-29 15:00:00,49.95,50.07,49.94,50.0,135160.0,49.95,50.07,49.94,50.0,135160.0
2015-05-29 15:30:00,50.01,50.06,49.88,49.88,151140.0,50.01,50.06,49.88,49.88,151140.0
2015-06-01 09:30:00,50.15,50.28,49.75,49.87,78980.0,50.15,50.28,49.75,49.87,78980.0
2015-06-01 10:00:00,49.85,49.88,49.54,49.68,72526.0,49.85,49.88,49.54,49.68,72526.0
2015-06-01 10:30:00,49.67,49.8,49.62,49.74,44895.0,49.67,49.8,49.62,49.74,44895.0
2015-06-01 11:00:00,49.75,49.84,49.71,49.76,25458.0,49.75,49.84,49.71,49.76,25458.0
2015-06-01 11:30:00,49.79,49.83,49.74,49.79,26086.0,49.79,49.83,49.74,49.79,26086.0
2015-06-01 12:00:00,49.79,50.03,49.79,50.01,43824.0,49.79,50.03,49.79,50.01,43824.0
2015-06-01 12:30:00,50.03,50.2,50.03,50.19,40400.0,50.03,50.2,50.03,50.19,40400.0
2015-06-01 13:00:00,50.19,50.24,50.16,50.24,24664.0,50.19,50.24,50.16,50.24,24664.0
2015-06-01 13:30:00,50.24,50.26,50.12,50.14,25428.0,50.24,50.26,50.12,50.14,25428.0
2015-06-01 14:00:00,50.14,50.18,50.08,50.14,43527.0,50.14,50.18,50.08,50.14,43527.0
2015-06-01 14:30:00,50.14,50.15,50.07,50.07,19932.0,50.14,50.15,50.07,50.07,19932.0
2015-06-01 15:00:00,50.08,50.09,50.0,50.02,26755.0,50.08,50.09,50.0,50.02,26755.0
2015-06-01 15:30:00,50.01,50.02,49.85,49.89,86118.0,50.01,50.02,49.85,49.89,86118.0
2015-06-02 09:30:00,49.66,49.99,49.66,49.99,54060.0,49.66,49.99,49.66,49.99,54060.0
2015-06-02 10:00:00,49.98,50.17,49.92,50.06,42429.0,49.98,50.17,49.92,50.06,42429.0
2015-06-02 10:30:00,50.06,50.23,50.06,50.17,30059.0,50.06,50.23,50.06,50.17,30059.0
2015-06-02 11:00:00,50.16,50.23,50.04,50.04,57391.0,50.16,50.23,50.04,50.04,57391.0
2015-06-02 11:30:00,50.04,50.1,49.99,50.0,31218.0,50.04,50.1,49.99,50.0,31218.0
2015-06-02 12:00:00,50.0,50.15,49.99,50.14,37505.0,50.0,50.15,49.99,50.14,37505.0
2015-06-02 12:30:00,50.13,50.19,50.08,50.16,40974.0,50.13,50.19,50.08,50.16,40974.0
2015-06-02 13:00:00,50.15,50.16,50.1,50.15,35958.0,50.15,50.16,50.1,50.15,35958.0
2015-06-02 13:30:00,50.15,50.28,50.15,50.26,32490.0,50.15,50.28,50.15,50.26,32490.0
2015-06-02 14:00:00,50.25,50.27,50.2,50.21,39160.0,50.25,50.27,50.2,50.21,39160.0
2015-06-02 14:30:00,50.22,50.25,50.19,50.22,39888.0,50.22,50.25,50.19,50.22,39888.0
2015-06-02 15:00:00,50.22,50.24,50.18,50.18,49735.0,50.22,50.24,50.18,50.18,49735.0
2015-06-02 15:30:00,50.17,50.2,50.11,50.14,76688.0,50.17,50.2,50.11,50.14,76688.0
2015-06-03 09:30:00,50.22,50.39,50.03,50.38,25502.0,50.22,50.39,50.03,50.38,25502.0
2015-06-03 10:00:00,50.35,50.68,50.33,50.67,35085.0,50.35,50.68,50.33,50.67,35085.0
2015-06-03 10:30:00,50.69,50.77,50.61,50.67,30364.0,50.69,50.77,50.61,50.67,30364.0
2015-06-03 11:00:00,50.67,50.76,50.47,50.47,84189.0,50.67,50.76,50.47,50.47,84189.0
2015-06-03 11:30:00,50.49,50.53,50.39,50.46,53426.0,50.49,50.53,50.39,50.46,53426.0
2015-06-03 12:00:00,50.45,50.5,50.41,50.46,19664.0,50.45,50.5,50.41,50.46,19664.0
2015-06-03 12:30:00,50.46,50.48,50.4,50.46,16185.0,50.46,50.48,50.4,50.46,16185.0
2015-06-03 13:00:00,50.46,50.53,50.43,50.52,18814.0,50.46,50.53,50.43,50.52,18814.0
2015-06-03 13:30:00,50.52,50.61,50.51,50.58,32099.0,50.52,50.61,50.51,50.58,32099.0
2015-06-03 14:00:00,50.56,50.64,50.56,50.61,19676.0,50.56,50.64,50.56,50.61,19676.0
2015-06-03 14:30:00,50.63,50.63,50.52,50.54,25051.0,50.63,50.63,50.52,50.54,25051.0
2015-06-03 15:00:00,50.55,50.66,50.54,50.63,47675.0,50.55,50.66,50.54,50.63,47675.0
2015-06-03 15:30:00,50.64,50.73,50.62,50.73,137323.0,50.64,50.73,50.62,50.73,137323.0
2015-06-04 09:30:00,50.7,50.7,50.31,50.42,37135.0,50.7,50.7,50.31,50.42,37135.0
2015-06-04 10:00:00,50.42,50.48,50.3,50.35,31502.0,50.42,50.48,50.3,50.35,31502.0
2015-06-04 10:30:00,50.34,50.42,50.27,50.33,28373.0,50.34,50.42,50.27,50.33,28373.0
2015-06-04 11:00:00,50.33,50.35,50.18,50.28,25542.0,50.33,50.35,50.18,50.28,25542.0
2015-06-04 11:30:00,50.3,50.33,50.19,50.24,19853.0,50.3,50.33,50.19,50.24,19853.0
2015-06-04 12:00:00,50.23,50.34,50.19,50.34,26401.0,50.23,50.34,50.19,50.34,26401.0
2015-06-04 12:30:00,50.32,50.37,50.29,50.34,20011.0,50.32,50.37,50.29,50.34,20011.0
2015-06-04 13:00:00,50.34,50.34,50.19,50.25,26576.0,50.34,50.34,50.19,50.25,26576.0
2015-06-04 13:30:00,50.25,50.29,50.22,50.26,27072.0,50.25,50.29,50.22,50.26,27072.0
2015-06-04 14:00:00,50.25,50.33,50.24,50.31,36368.0,50.25,50.33,50.24,50.31,36368.0
2015-06-04 14:30:00,50.28,50.37,50.23,50.37,27935.0,50.28,50.37,50.23,50.37,27935.0
2015-06-04 15:00:00,50.36,50.37,50.26,50.29,41844.0,50.36,50.37,50.26,50.29,41844.0
2015-06-04 15:30:00,50.28,50.33,50.25,50.33,95093.0,50.28,50.33,50.25,50.33,95093.0
2015-06-05 09:30:00,50.34,50.48,49.9,50.23,23313.0,50.34,50.48,49.9,50.23,23313.0
2015-06-05 10:00:00,50.2,50.35,50.2,50.3,18842.0,50.2,50.35,50.2,50.3,18842.0
2015-06-05 10:30:00,50.3,50.4,50.23,50.27,12540.0,50.3,50.4,50.23,50.27,12540.0
2015-06-05 11:00:00,50.29,50.48,50.29,50.44,18800.0,50.29,50.48,50.29,50.44,18800.0
2015-06-05 11:30:00,50.44,50.46,50.36,50.43,27059.0,50.44,50.46,50.36,50.43,27059.0
2015-06-05 12:00:00,50.45,50.53,50.44,50.48,19293.0,50.45,50.53,50.44,50.48,19293.0
2015-06-05 12:30:00,50.47,50.51,50.41,50.48,37213.0,50.47,50.51,50.41,50.48,37213.0
2015-06-05 13:00:00,50.48,50.55,50.47,50.52,25740.0,50.48,50.55,50.47,50.52,25740.0
2015-06-05 13:30:00,50.52,50.53,50.47,50.52,17366.0,50.52,50.53,50.47,50.52,17366.0
2015-06-05 14:00:00,50.54,50.64,50.53,50.62,23510.0,50.54,50.64,50.53,50.62,23510.0
2015-06-05 14:30:00,50.62,50.68,50.59,50.68,24587.0,50.62,50.68,50.59,50.68,24587.0
2015-06-05 15:00:00,50.68,50.71,50.64,50.65,25220.0,50.68,50.71,50.64,50.65,25220.0
2015-06-05 15:30:00,50.66,50.75,50.63,50.75,76959.0,50.66,50.75,50.63,50.75,76959.0
2015-06-08 09:30:00,50.8,50.81,50.37,50.41,20833.0,50.8,50.81,50.37,50.41,20833.0
2015-06-08 10:00:00,50.43,50.47,50.33,50.43,17054.0,50.43,50.47,50.33,50.43,17054.0
2015-06-08 10:30:00,50.42,50.53,50.4,50.43,11748.0,50.42,50.53,50.4,50.43,11748.0
2015-06-08 11:00:00,50.44,50.48,50.29,50.3,24990.0,50.44,50.48,50.29,50.3,24990.0
2015-06-08 11:30:00,50.28,50.3,50.18,50.2,11813.0,50.28,50.3,50.18,50.2,11813.0
2015-06-08 12:00:00,50.19,50.2,50.11,50.13,30237.0,50.19,50.2,50.11,50.13,30237.0
2015-06-08 12:30:00,50.11,50.11,49.92,49.95,22129.0,50.11,50.11,49.92,49.95,22129.0
2015-06-08 13:00:00,49.93,49.93,49.8,49.89,19903.0,49.93,49.93,49.8,49.89,19903.0
2015-06-08 13:30:00,49.89,49.89,49.76,49.84,23989.0,49.89,49.89,49.76,49.84,23989.0
2015-06-08 14:00:00,49.85,49.85,49.76,49.83,40451.0,49.85,49.85,49.76,49.83,40451.0
2015-06-08 14:30:00,49.85,50.0,49.84,49.95,53354.0,49.85,50.0,49.84,49.95,53354.0
2015-06-08 15:00:00,49.95,49.95,49.86,49.89,34182.0,49.95,49.95,49.86,49.89,34182.0
2015-06-08 15:30:00,49.88,49.93,49.83,49.85,88476.0,49.88,49.93,49.83,49.85,88476.0
2015-06-09 09:30:00,49.79,49.85,49.5,49.54,31853.0,49.79,49.85,49.5,49.54,31853.0
2015-06-09 10:00:00,49.51,49.54,49.37,49.37,28351.0,49.51,49.54,49.37,49.37,28351.0
2015-06-09 10:30:00,49.39,49.55,49.31,49.55,20217.0,49.39,49.55,49.31,49.55,20217.0
2015-06-09 11:00:00,49.56,49.63,49.5,49.51,15226.0,49.56,49.63,49.5,49.51,15226.0
2015-06-09 11:30:00,49.52,49.62,49.42,49.46,30624.0,49.52,49.62,49.42,49.46,30624.0
2015-06-09 12:00:00,49.48,49.51,49.4,49.47,25874.0,49.48,49.51,49.4,49.47,25874.0
2015-06-09 12:30:00,49.49,49.59,49.47,49.57,8553.0,49.49,49.59,49.47,49.57,8553.0
2015-06-09 13:00:00,49.59,49.66,49.58,49.63,10837.0,49.59,49.66,49.58,49.63,10837.0
2015-06-09 13:30:00,49.63,49.63,49.56,49.6,11677.0,49.63,49.63,49.56,49.6,11677.0
2015-06-09 14:00:00,49.62,49.65,49.57,49.63,12330.0,49.62,49.65,49.57,49.63,12330.0
2015-06-09 14:30:00,49.63,49.7,49.58,49.61,16367.0,49.63,49.7,49.58,49.61,16367.0
2015-06-09 15:00:00,49.61,49.64,49.55,49.57,21582.0,49.61,49.64,49.55,49.57,21582.0
2015-06-09 15:30:00,49.57,49.57,49.45,49.46,162726.0,49.57,49.57,49.45,49.46,162726.0
2015-06-10 09:30:00,49.72,49.99,49.55,49.82,21233.0,49.72,49.99,49.55,49.82,21233.0
2015-06-10 10:00:00,49.86,49.94,49.82,49.9,23600.0,49.86,49.94,49.82,49.9,23600.0
2015-06-10 10:30:00,49.9,50.11,49.9,50.08,20510.0,49.9,50.11,49.9,50.08,20510.0
2015-06-10 11:00:00,50.09,50.2,49.97,50.19,26571.0,50.09,50.2,49.97,50.19,26571.0
2015-06-10 11:30:00,50.18,50.2,50.1,50.14,13600.0,50.18,50.2,50.1,50.14,13600.0
2015-06-10 12:00:00,50.12,50.27,50.12,50.27,18811.0,50.12,50.27,50.12,50.27,18811.0
2015-06-10 12:30:00,50.27,50.34,50.27,50.32,10799.0,50.27,50.34,50.27,50.32,10799.0
2015-06-10 13:00:00,50.33,50.35,50.23,50.23,7200.0,50.33,50.35,50.23,50.23,7200.0
2015-06-10 13:30:00,50.21,50.3,50.2,50.29,17398.0,50.21,50.3,50.2,50.29,17398.0
2015-06-10 14:00:00,50.29,50.35,50.25,50.28,11046.0,50.29,50.35,50.25,50.28,11046.0
2015-06-10 14:30:00,50.28,50.32,50.25,50.27,22809.0,50.28,50.32,50.25,50.27,22809.0
2015-06-10 15:00:00,50.28,50.28,50.24,50.25,23945.0,50.28,50.28,50.24,50.25,23945.0
2015-06-10 15:30:00,50.25,50.28,50.2,50.2,71517.0,50.25,50.28,50.2,50.2,71517.0
2015-06-11 09:30:00,50.43,50.51,50.22,50.5,53542.0,50.43,50.51,50.22,50.5,53542.0
2015-06-11 10:00:00,50.5,50.5,50.37,50.4,33423.0,50.5,50.5,50.37,50.4,33423.0
2015-06-11 10:30:00,50.39,50.44,50.33,50.41,24200.0,50.39,50.44,50.33,50.41,24200.0
2015-06-11 11:00:00,50.41,50.45,50.38,50.39,33974.0,50.41,50.45,50.38,50.39,33974.0
2015-06-11 11:30:00,50.4,50.45,50.38,50.4,42715.0,50.4,50.45,50.38,50.4,42715.0
2015-06-11 12:00:00,50.39,50.42,50.34,50.41,45270.0,50.39,50.42,50.34,50.41,45270.0
2015-06-11 12:30:00,50.41,50.45,50.39,50.41,15437.0,50.41,50.45,50.39,50.41,15437.0
2015-06-11 13:00:00,50.41,50.46,50.38,50.45,29165.0,50.41,50.46,50.38,50.45,29165.0
2015-06-11 13:30:00,50.45,50.52,50.4,50.51,20198.0,50.45,50.52,50.4,50.51,20198.0
2015-06-11 14:00:00,50.5,50.56,50.5,50.54,17608.0,50.5,50.56,50.5,50.54,17608.0
2015-06-11 14:30:00,50.54,50.55,50.48,50.5,29878.0,50.54,50.55,50.48,50.5,29878.0
2015-06-11 15:00:00,50.5,50.5,50.42,50.44,32233.0,50.5,50.5,50.42,50.44,32233.0
2015-06-11 15:30:00,50.44,50.58,50.43,50.57,120426.0,50.44,50.58,50.43,50.57,120426.0
2015-06-12 09:30:00,50.29,50.39,50.22,50.26,21965.0,50.29,50.39,50.22,50.26,21965.0
2015-06-12 10:00:00,50.23,50.32,50.19,50.27,27773.0,50.23,50.32,50.19,50.27,27773.0
2015-06-12 10:30:00,50.26,50.29,50.17,50.26,20203.0,50.26,50.29,50.17,50.26,20203.0
2015-06-12 11:00:00,50.26,50.5,50.24,50.48,14507.0,50.26,50.5,50.24,50.48,14507.0
2015-06-12 11:30:00,50.47,50.47,50.38,50.39,22578.0,50.47,50.47,50.38,50.39,22578.0
2015-06-12 12:00:00,50.39,50.43,50.37,50.39,17062.0,50.39,50.43,50.37,50.39,17062.0
2015-06-12 12:30:00,50.4,50.4,50.3,50.3,19873.0,50.4,50.4,50.3,50.3,19873.0
2015-06-12 13:00:00,50.33,50.35,50.29,50.3,9761.0,50.33,50.35,50.29,50.3,9761.0
2015-06-12 13:30:00,50.31,50.36,50.3,50.34,9609.0,50.31,50.36,50.3,50.34,9609.0
2015-06-12 14:00:00,50.33,50.38,50.32,50.37,18920.0,50.33,50.38,50.32,50.37,18920.0
2015-06-12 14:30:00,50.37,50.37,50.26,50.27,13534.0,50.37,50.37,50.26,50.27,13534.0
2015-06-12 15:00:00,50.28,50.35,50.26,50.33,20801.0,50.28,50.35,50.26,50.33,20801.0
2015-06-12 15:30:00,50.34,50.36,50.26,50.26,63738.0,50.34,50.36,50.26,50.26,63738.0
2015-06-15 09:30:00,50.06,50.3,49.47,49.52,49124.0,50.06,50.3,49.47,49.52,49124.0
2015-06-15 10:00:00,49.49,49.74,49.45,49.7,25216.0,49.49,49.74,49.45,49.7,25216.0
2015-06-15 10:30:00,49.7,49.74,49.64,49.72,17732.0,49.7,49.74,49.64,49.72,17732.0
2015-06-15 11:00:00,49.73,49.84,49.7,49.71,45175.0,49.73,49.84,49.7,49.71,45175.0
2015-06-15 11:30:00,49.71,49.84,49.71,49.73,34807.0,49.71,49.84,49.71,49.73,34807.0
2015-06-15 12:00:00,49.73,49.8,49.73,49.77,18640.0,49.73,49.8,49.73,49.77,18640.0
2015-06-15 12:30:00,49.77,49.9,49.74,49.86,22952.0,49.77,49.9,49.74,49.86,22952.0
2015-06-15 13:00:00,49.86,49.89,49.79,49.84,21307.0,49.86,49.89,49.79,49.84,21307.0
2015-06-15 13:30:00,49.84,49.88,49.76,49.8,16406.0,49.84,49.88,49.76,49.8,16406.0
2015-06-15 14:00:00,49.81,49.86,49.79,49.84,22344.0,49.81,49.86,49.79,49.84,22344.0
2015-06-15 14:30:00,49.84,49.86,49.77,49.79,15270.0,49.84,49.86,49.77,49.79,15270.0
2015-06-15 15:00:00,49.78,49.82,49.75,49.82,27893.0,49.78,49.82,49.75,49.82,27893.0
2015-06-15 15:30:00,49.82,49.84,49.72,49.76,130387.0,49.82,49.84,49.72,49.76,130387.0
2015-06-16 09:30:00,49.05,49.95,49.05,49.85,114525.0,49.05,49.95,49.05,49.85,114525.0
2015-06-16 10:00:00,49.9,49.92,49.7,49.75,55851.0,49.9,49.92,49.7,49.75,55851.0
2015-06-16 10:30:00,49.74,49.87,49.72,49.83,36878.0,49.74,49.87,49.72,49.83,36878.0
2015-06-16 11:00:00,49.83,49.92,49.82,49.88,61982.0,49.83,49.92,49.82,49.88,61982.0
2015-06-16 11:30:00,49.89,49.91,49.82,49.84,28740.0,49.89,49.91,49.82,49.84,28740.0
2015-06-16 12:00:00,49.84,49.93,49.82,49.93,20920.0,49.84,49.93,49.82,49.93,20920.0
2015-06-16 12:30:00,49.93,49.99,49.87,49.88,67899.0,49.93,49.99,49.87,49.88,67899.0
2015-06-16 13:00:00,49.88,50.07,49.87,50.06,47438.0,49.88,50.07,49.87,50.06,47438.0
2015-06-16 13:30:00,50.07,50.1,49.97,49.98,40591.0,50.07,50.1,49.97,49.98,40591.0
2015-06-16 14:00:00,49.99,50.07,49.98,50.04,35218.0,49.99,50.07,49.98,50.04,35218.0
2015-06-16 14:30:00,50.03,50.08,49.97,50.08,38587.0,50.03,50.08,49.97,50.08,38587.0
2015-06-16 15:00:00,50.08,50.19,50.05,50.18,53212.0,50.08,50.19,50.05,50.18,53212.0
2015-06-16 15:30:00,50.19,50.2,49.99,50.01,138711.0,50.19,50.2,49.99,50.01,138711.0
2015-06-17 09:30:00,49.75,50.26,49.75,50.05,75525.0,49.75,50.26,49.75,50.05,75525.0
2015-06-17 10:00:00,50.04,50.08,49.97,50.01,41181.0,50.04,50.08,49.97,50.01,41181.0
2015-06-17 10:30:00,50.02,50.25,50.0,50.25,27266.0,50.02,50.25,50.0,50.25,27266.0
2015-06-17 11:00:00,50.26,50.26,50.17,50.17,22037.0,50.26,50.26,50.17,50.17,22037.0
2015-06-17 11:30:00,50.15,50.3,50.14,50.25,26774.0,50.15,50.3,50.14,50.25,26774.0
2015-06-17 12:00:00,50.26,50.26,50.03,50.06,18050.0,50.26,50.26,50.03,50.06,18050.0
2015-06-17 12:30:00,50.06,50.11,49.97,50.03,19304.0,50.06,50.11,49.97,50.03,19304.0
2015-06-17 13:00:00,50.03,50.04,49.95,50.0,26134.0,50.03,50.04,49.95,50.0,26134.0
2015-06-17 13:30:00,50.0,50.12,49.94,50.01,76324.0,50.0,50.12,49.94,50.01,76324.0
2015-06-17 14:00:00,49.99,50.13,49.94,50.0,103921.0,49.99,50.13,49.94,50.0,103921.0
2015-06-17 14:30:00,50.0,50.37,49.99,50.23,165495.0,50.0,50.37,49.99,50.23,165495.0
2015-06-17 15:00:00,50.26,50.28,50.09,50.1,86825.0,50.26,50.28,50.09,50.1,86825.0
2015-06-17 15:30:00,50.11,50.18,50.06,50.07,114465.0,50.11,50.18,50.06,50.07,114465.0
2015-06-18 09:30:00,50.03,50.38,50.01,50.25,48089.0,50.03,50.38,50.01,50.25,48089.0
2015-06-18 10:00:00,50.29,50.4,50.23,50.32,21521.0,50.29,50.4,50.23,50.32,21521.0
2015-06-18 10:30:00,50.34,50.49,50.31,50.43,29147.0,50.34,50.49,50.31,50.43,29147.0
2015-06-18 11:00:00,50.42,50.54,50.41,50.54,26647.0,50.42,50.54,50.41,50.54,26647.0
2015-06-18 11:30:00,50.55,50.64,50.53,50.63,15584.0,50.55,50.64,50.53,50.63,15584.0
2015-06-18 12:00:00,50.64,50.69,50.59,50.64,21232.0,50.64,50.69,50.59,50.64,21232.0
2015-06-18 12:30:00,50.66,50.73,50.61,50.64,17891.0,50.66,50.73,50.61,50.64,17891.0
2015-06-18 13:00:00,50.64,50.65,50.58,50.6,18263.0,50.64,50.65,50.58,50.6,18263.0
2015-06-18 13:30:00,50.6,50.63,50.53,50.6,17941.0,50.6,50.63,50.53,50.6,17941.0
2015-06-18 14:00:00,50.59,50.64,50.57,50.57,26524.0,50.59,50.64,50.57,50.57,26524.0
2015-06-18 14:30:00,50.58,50.58,50.53,50.53,60444.0,50.58,50.58,50.53,50.53,60444.0
2015-06-18 15:00:00,50.54,50.54,50.48,50.5,49721.0,50.54,50.54,50.48,50.5,49721.0
2015-06-18 15:30:00,50.5,50.5,50.3,50.32,202117.0,50.5,50.5,50.3,50.32,202117.0
2015-06-19 09:30:00,50.43,50.49,50.2,50.3,153754.0,50.43,50.49,50.2,50.3,153754.0
2015-06-19 10:00:00,50.3,50.5,50.29,50.49,16507.0,50.3,50.5,50.29,50.49,16507.0
2015-06-19 10:30:00,50.5,50.54,50.42,50.44,19356.0,50.5,50.54,50.42,50.44,19356.0
2015-06-19 11:00:00,50.44,50.46,50.39,50.41,18388.0,50.44,50.46,50.39,50.41,18388.0
2015-06-19 11:30:00,50.42,50.42,50.25,50.26,16917.0,50.42,50.42,50.25,50.26,16917.0
2015-06-19 12:00:00,50.25,50.27,50.19,50.23,26066.0,50.25,50.27,50.19,50.23,26066.0
2015-06-19 12:30:00,50.22,50.23,50.17,50.18,13291.0,50.22,50.23,50.17,50.18,13291.0
2015-06-19 13:00:00,50.18,50.21,50.15,50.19,12900.0,50.18,50.21,50.15,50.19,12900.0
2015-06-19 13:30:00,50.19,50.21,50.17,50.2,18723.0,50.19,50.21,50.17,50.2,18723.0
2015-06-19 14:00:00,50.19,50.26,50.12,50.12,27108.0,50.19,50.26,50.12,50.12,27108.0
2015-06-19 14:30:00,50.13,50.19,50.12,50.19,35147.0,50.13,50.19,50.12,50.19,35147.0
2015-06-19 15:00:00,50.18,50.18,50.09,50.1,25585.0,50.18,50.18,50.09,50.1,25585.0
2015-06-19 15:30:00,50.09,50.24,50.08,50.15,136147.0,50.09,50.24,50.08,50.15,136147.0
2015-06-22 09:30:00,50.39,50.49,50.23,50.38,72642.0,50.39,50.49,50.23,50.38,72642.0
2015-06-22 10:00:00,50.38,50.45,50.35,50.41,38213.0,50.38,50.45,50.35,50.41,38213.0
2015-06-22 10:30:00,50.4,50.5,50.39,50.47,21558.0,50.4,50.5,50.39,50.47,21558.0
2015-06-22 11:00:00,50.47,50.58,50.44,50.57,10633.0,50.47,50.58,50.44,50.57,10633.0
2015-06-22 11:30:00,50.58,50.6,50.53,50.58,27453.0,50.58,50.6,50.53,50.58,27453.0
2015-06-22 12:00:00,50.57,50.61,50.49,50.53,27505.0,50.57,50.61,50.49,50.53,27505.0
2015-06-22 12:30:00,50.52,50.54,50.48,50.48,9237.0,50.52,50.54,50.48,50.48,9237.0
2015-06-22 13:00:00,50.48,50.48,50.44,50.48,11500.0,50.48,50.48,50.44,50.48,11500.0
2015-06-22 13:30:00,50.47,50.49,50.44,50.47,26011.0,50.47,50.49,50.44,50.47,26011.0
2015-06-22 14:00:00,50.48,50.55,50.48,50.5,20790.0,50.48,50.55,50.48,50.5,20790.0
2015-06-22 14:30:00,50.5,50.6,50.45,50.57,25178.0,50.5,50.6,50.45,50.57,25178.0
2015-06-22 15:00:00,50.56,50.58,50.52,50.52,16931.0,50.56,50.58,50.52,50.52,16931.0
2015-06-22 15:30:00,50.52,50.61,50.49,50.59,116979.0,50.52,50.61,50.49,50.59,116979.0
2015-06-23 09:30:00,50.8,50.8,50.41,50.64,38836.0,50.8,50.8,50.41,50.64,38836.0
2015-06-23 10:00:00,50.61,50.73,50.48,50.5,50543.0,50.61,50.73,50.48,50.5,50543.0
2015-06-23 10:30:00,50.48,50.54,50.45,50.49,33796.0,50.48,50.54,50.45,50.49,33796.0
2015-06-23 11:00:00,50.49,50.56,50.48,50.56,27100.0,50.49,50.56,50.48,50.56,27100.0
2015-06-23 11:30:00,50.54,50.58,50.38,50.38,31076.0,50.54,50.58,50.38,50.38,31076.0
2015-06-23 12:00:00,50.38,50.43,50.34,50.35,16700.0,50.38,50.43,50.34,50.35,16700.0
2015-06-23 12:30:00,50.36,50.36,50.28,50.31,21890.0,50.36,50.36,50.28,50.31,21890.0
2015-06-23 13:00:00,50.31,50.32,50.24,50.27,24203.0,50.31,50.32,50.24,50.27,24203.0
2015-06-23 13:30:00,50.26,50.3,50.23,50.23,28877.0,50.26,50.3,50.23,50.23,28877.0
2015-06-23 14:00:00,50.23,50.27,50.23,50.27,24861.0,50.23,50.27,50.23,50.27,24861.0
2015-06-23 14:30:00,50.26,50.27,50.21,50.26,29873.0,50.26,50.27,50.21,50.26,29873.0
2015-06-23 15:00:00,50.27,50.32,50.24,50.3,33644.0,50.27,50.32,50.24,50.3,33644.0
2015-06-23 15:30:00,50.3,50.4,50.29,50.38,66405.0,50.3,50.4,50.29,50.38,66405.0
2015-06-24 09:30:00,50.46,50.46,50.21,50.25,13877.0,50.46,50.46,50.21,50.25,13877.0
2015-06-24 10:00:00,50.24,50.24,50.01,50.19,23244.0,50.24,50.24,50.01,50.19,23244.0
2015-06-24 10:30:00,50.18,50.32,50.18,50.28,23393.0,50.18,50.32,50.18,50.28,23393.0
2015-06-24 11:00:00,50.28,50.28,50.15,50.17,21477.0,50.28,50.28,50.15,50.17,21477.0
2015-06-24 11:30:00,50.18,50.18,50.1,50.12,17773.0,50.18,50.18,50.1,50.12,17773.0
2015-06-24 12:00:00,50.1,50.11,50.02,50.08,13092.0,50.1,50.11,50.02,50.08,13092.0
2015-06-24 12:30:00,50.07,50.1,49.95,49.98,14265.0,50.07,50.1,49.95,49.98,14265.0
2015-06-24 13:00:00,49.98,50.01,49.81,49.83,21157.0,49.98,50.01,49.81,49.83,21157.0
2015-06-24 13:30:00,49.84,49.92,49.82,49.91,43066.0,49.84,49.92,49.82,49.91,43066.0
2015-06-24 14:00:00,49.91,49.97,49.91,49.94,22996.0,49.91,49.97,49.91,49.94,22996.0
2015-06-24 14:30:00,49.93,50.14,49.88,50.1,36136.0,49.93,50.14,49.88,50.1,36136.0
2015-06-24 15:00:00,50.11,50.22,50.06,50.22,37983.0,50.11,50.22,50.06,50.22,37983.0
2015-06-24 15:30:00,50.22,50.26,50.17,50.24,181782.0,50.22,50.26,50.17,50.24,181782.0
2015-06-25 09:30:00,50.36,50.45,50.12,50.26,176270.0,50.36,50.45,50.12,50.26,176270.0
2015-06-25 10:00:00,50.28,50.45,50.24,50.39,13348.0,50.28,50.45,50.24,50.39,13348.0
2015-06-25 10:30:00,50.38,50.49,50.32,50.45,42172.0,50.38,50.49,50.32,50.45,42172.0
2015-06-25 11:00:00,50.44,50.48,50.4,50.44,32018.0,50.44,50.48,50.4,50.44,32018.0
2015-06-25 11:30:00,50.45,50.46,50.37,50.42,27284.0,50.45,50.46,50.37,50.42,27284.0
2015-06-25 12:00:00,50.43,50.43,50.33,50.35,20112.0,50.43,50.43,50.33,50.35,20112.0
2015-06-25 12:30:00,50.35,50.43,50.35,50.4,29328.0,50.35,50.43,50.35,50.4,29328.0
2015-06-25 13:00:00,50.39,50.4,50.36,50.37,13217.0,50.39,50.4,50.36,50.37,13217.0
2015-06-25 13:30:00,50.36,50.39,50.32,50.38,112905.0,50.36,50.39,50.32,50.38,112905.0
2015-06-25 14:00:00,50.38,50.38,50.25,50.3,102328.0,50.38,50.38,50.25,50.3,102328.0
2015-06-25 14:30:00,50.3,50.41,50.28,50.4,38778.0,50.3,50.41,50.28,50.4,38778.0
2015-06-25 15:00:00,50.4,50.48,50.39,50.45,36796.0,50.4,50.48,50.39,50.45,36796.0
2015-06-25 15:30:00,50.46,50.5,50.4,50.44,43621.0,50.46,50.5,50.4,50.44,43621.0
2015-06-26 09:30:00,50.48,50.63,50.28,50.63,47133.0,50.48,50.63,50.28,50.63,47133.0
2015-06-26 10:00:00,50.65,50.66,50.47,50.58,80695.0,50.65,50.66,50.47,50.58,80695.0
2015-06-26 10:30:00,50.58,50.59,50.49,50.5,46611.0,50.58,50.59,50.49,50.5,46611.0
2015-06-26 11:00:00,50.5,50.58,50.5,50.51,15942.0,50.5,50.58,50.5,50.51,15942.0
2015-06-26 11:30:00,50.52,50.55,50.43,50.49,148566.0,50.52,50.55,50.43,50.49,148566.0
2015-06-26 12:00:00,50.5,50.58,50.36,50.4,40363.0,50.5,50.58,50.36,50.4,40363.0
2015-06-26 12:30:00,50.42,50.42,50.18,50.2,50369.0,50.42,50.42,50.18,50.2,50369.0
2015-06-26 13:00:00,50.19,50.22,50.09,50.15,27354.0,50.19,50.22,50.09,50.15,27354.0
2015-06-26 13:30:00,50.17,50.32,50.15,50.24,36400.0,50.17,50.32,50.15,50.24,36400.0
2015-06-26 14:00:00,50.24,50.25,50.09,50.18,50576.0,50.24,50.25,50.09,50.18,50576.0
2015-06-26 14:30:00,50.17,50.21,50.1,50.16,53839.0,50.17,50.21,50.1,50.16,53839.0
2015-06-26 15:00:00,50.14,50.35,50.14,50.32,87947.0,50.14,50.35,50.14,50.32,87947.0
2015-06-26 15:30:00,50.31,50.4,50.23,50.23,187721.0,50.31,50.4,50.23,50.23,187721.0
2015-06-29 09:30:00,49.93,50.18,49.73,49.94,42689.0,49.93,50.18,49.73,49.94,42689.0
2015-06-29 10:00:00,49.93,50.12,49.86,49.87,29095.0,49.93,50.12,49.86,49.87,29095.0
2015-06-29 10:30:00,49.85,50.0,49.85,49.98,56158.0,49.85,50.0,49.85,49.98,56158.0
2015-06-29 11:00:00,49.97,50.02,49.93,50.0,149865.0,49.97,50.02,49.93,50.0,149865.0
2015-06-29 11:30:00,50.0,50.0,49.9,49.91,58840.0,50.0,50.0,49.9,49.91,58840.0
2015-06-29 12:00:00,49.91,49.96,49.85,49.89,71198.0,49.91,49.96,49.85,49.89,71198.0
2015-06-29 12:30:00,49.88,49.92,49.84,49.91,40086.0,49.88,49.92,49.84,49.91,40086.0
2015-06-29 13:00:00,49.91,50.05,49.87,50.04,201451.0,49.91,50.05,49.87,50.04,201451.0
2015-06-29 13:30:00,50.05,50.14,49.9,49.92,102188.0,50.05,50.14,49.9,49.92,102188.0
2015-06-29 14:00:00,49.91,49.92,49.85,49.9,66958.0,49.91,49.92,49.85,49.9,66958.0
2015-06-29 14:30:00,49.9,49.95,49.73,49.86,97202.0,49.9,49.95,49.73,49.86,97202.0
2015-06-29 15:00:00,49.84,49.88,49.73,49.84,76532.0,49.84,49.88,49.73,49.84,76532.0
2015-06-29 15:30:00,49.83,49.91,49.72,49.9,344853.0,49.83,49.91,49.72,49.9,344853.0
2015-06-30 09:30:00,51.0,51.0,49.75,50.0,36420.0,51.0,51.0,49.75,50.0,36420.0
2015-06-30 10:00:00,50.0,50.12,49.99,50.08,57581.0,50.0,50.12,49.99,50.08,57581.0
2015-06-30 10:30:00,50.06,50.2,50.04,50.18,96014.0,50.06,50.2,50.04,50.18,96014.0
2015-06-30 11:00:00,50.18,50.29,50.13,50.25,74109.0,50.18,50.29,50.13,50.25,74109.0
2015-06-30 11:30:00,50.25,50.31,50.2,50.3,75240.0,50.25,50.31,50.2,50.3,75240.0
2015-06-30 12:00:00,50.3,50.42,50.3,50.39,74978.0,50.3,50.42,50.3,50.39,74978.0
2015-06-30 12:30:00,50.4,50.49,50.38,50.49,167925.0,50.4,50.49,50.38,50.49,167925.0
2015-06-30 13:00:00,50.49,50.65,50.46,50.64,90316.0,50.49,50.65,50.46,50.64,90316.0
2015-06-30 13:30:00,50.62,50.7,50.62,50.64,108770.0,50.62,50.7,50.62,50.64,108770.0
2015-06-30 14:00:00,50.64,50.66,50.48,50.51,213626.0,50.64,50.66,50.48,50.51,213626.0
2015-06-30 14:30:00,50.51,50.61,50.45,50.54,66868.0,50.51,50.61,50.45,50.54,66868.0
2015-06-30 15:00:00,50.55,50.69,50.52,50.57,103729.0,50.55,50.69,50.52,50.57,103729.0
2015-06-30 15:30:00,50.57,50.72,50.51,50.63,318801.0,50.57,50.72,50.51,50.63,318801.0
2015-07-01 09:30:00,50.83,50.96,50.47,50.84,84613.0,50.83,50.96,50.47,50.84,84613.0
2015-07-01 10:00:00,50.86,50.9,50.79,50.85,53551.0,50.86,50.9,50.79,50.85,53551.0
2015-07-01 10:30:00,50.85,50.88,50.74,50.82,52444.0,50.85,50.88,50.74,50.82,52444.0
2015-07-01 11:00:00,50.83,50.84,50.69,50.77,37166.0,50.83,50.84,50.69,50.77,37166.0
2015-07-01 11:30:00,50.78,50.85,50.68,50.73,40641.0,50.78,50.85,50.68,50.73,40641.0
2015-07-01 12:00:00,50.74,50.76,50.49,50.55,48640.0,50.74,50.76,50.49,50.55,48640.0
2015-07-01 12:30:00,50.54,50.55,50.29,50.3,31718.0,50.54,50.55,50.29,50.3,31718.0
2015-07-01 13:00:00,50.3,50.35,50.26,50.3,46721.0,50.3,50.35,50.26,50.3,46721.0
2015-07-01 13:30:00,50.3,50.35,50.24,50.24,113630.0,50.3,50.35,50.24,50.24,113630.0
2015-07-01 14:00:00,50.25,50.25,50.14,50.18,50974.0,50.25,50.25,50.14,50.18,50974.0
2015-07-01 14:30:00,50.17,50.19,50.11,50.17,40783.0,50.17,50.19,50.11,50.17,40783.0
2015-07-01 15:00:00,50.16,50.24,50.16,50.22,44355.0,50.16,50.24,50.16,50.22,44355.0
2015-07-01 15:30:00,50.22,50.29,50.13,50.25,142167.0,50.22,50.29,50.13,50.25,142167.0
2015-07-02 09:30:00,50.24,50.4,50.02,50.13,27227.0,50.24,50.4,50.02,50.13,27227.0
2015-07-02 10:00:00,50.15,50.23,50.09,50.23,22380.0,50.15,50.23,50.09,50.23,22380.0
2015-07-02 10:30:00,50.21,50.21,50.04,50.06,26850.0,50.21,50.21,50.04,50.06,26850.0
2015-07-02 11:00:00,50.06,50.06,49.77,49.79,56155.0,50.06,50.06,49.77,49.79,56155.0
2015-07-02 11:30:00,49.79,49.86,49.74,49.77,41386.0,49.79,49.86,49.74,49.77,41386.0
2015-07-02 12:00:00,49.77,49.8,49.61,49.62,29156.0,49.77,49.8,49.61,49.62,29156.0
2015-07-02 12:30:00,49.62,49.66,49.59,49.61,18117.0,49.62,49.66,49.59,49.61,18117.0
2015-07-02 13:00:00,49.6,49.67,49.56,49.67,24532.0,49.6,49.67,49.56,49.67,24532.0
2015-07-02 13:30:00,49.67,49.69,49.64,49.66,19422.0,49.67,49.69,49.64,49.66,19422.0
2015-07-02 14:00:00,49.66,49.77,49.65,49.75,28178.0,49.66,49.77,49.65,49.75,28178.0
2015-07-02 14:30:00,49.75,49.82,49.74,49.8,42977.0,49.75,49.82,49.74,49.8,42977.0
2015-07-02 15:00:00,49.8,49.96,49.76,49.95,28559.0,49.8,49.96,49.76,49.95,28559.0
2015-07-02 15:30:00,49.95,49.97,49.87,49.92,157778.0,49.95,49.97,49.87,49.92,157778.0
2015-07-06 09:30:00,49.57,49.86,49.55,49.8,17100.0,49.57,49.86,49.55,49.8,17100.0
2015-07-06 10:00:00,49.79,50.02,49.75,50.0,24361.0,49.79,50.02,49.75,50.0,24361.0
2015-07-06 10:30:00,49.99,50.19,49.97,50.1,22609.0,49.99,50.19,49.97,50.1,22609.0
2015-07-06 11:00:00,50.09,50.11,49.92,49.92,20201.0,50.09,50.11,49.92,49.92,20201.0
2015-07-06 11:30:00,49.92,50.02,49.88,49.93,17035.0,49.92,50.02,49.88,49.93,17035.0
2015-07-06 12:00:00,49.92,49.95,49.77,49.77,36695.0,49.92,49.95,49.77,49.77,36695.0
2015-07-06 12:30:00,49.78,49.8,49.67,49.74,73186.0,49.78,49.8,49.67,49.74,73186.0
2015-07-06 13:00:00,49.74,49.74,49.61,49.71,33740.0,49.74,49.74,49.61,49.71,33740.0
2015-07-06 13:30:00,49.7,49.73,49.62,49.63,24864.0,49.7,49.73,49.62,49.63,24864.0
2015-07-06 14:00:00,49.61,49.65,49.58,49.61,22520.0,49.61,49.65,49.58,49.61,22520.0
2015-07-06 14:30:00,49.61,49.68,49.6,49.62,33264.0,49.61,49.68,49.6,49.62,33264.0
2015-07-06 15:00:00,49.6,49.73,49.59,49.66,38151.0,49.6,49.73,49.59,49.66,38151.0
2015-07-06 15:30:00,49.67,49.73,49.63,49.66,163059.0,49.67,49.73,49.63,49.66,163059.0
2015-07-07 09:30:00,49.58,49.7,49.23,49.31,37386.0,49.58,49.7,49.23,49.31,37386.0
2015-07-07 10:00:00,49.33,49.36,49.1,49.14,28624.0,49.33,49.36,49.1,49.14,28624.0
2015-07-07 10:30:00,49.11,49.11,48.86,48.98,46267.0,49.11,49.11,48.86,48.98,46267.0
2015-07-07 11:00:00,48.98,49.05,48.89,48.97,23636.0,48.98,49.05,48.89,48.97,23636.0
2015-07-07 11:30:00,48.97,49.15,48.85,49.11,23775.0,48.97,49.15,48.85,49.11,23775.0
2015-07-07 12:00:00,49.12,49.16,49.07,49.14,23719.0,49.12,49.16,49.07,49.14,23719.0
2015-07-07 12:30:00,49.13,49.45,49.13,49.42,23161.0,49.13,49.45,49.13,49.42,23161.0
2015-07-07 13:00:00,49.42,49.47,49.27,49.37,28327.0,49.42,49.47,49.27,49.37,28327.0
2015-07-07 13:30:00,49.38,49.44,49.34,49.39,33717.0,49.38,49.44,49.34,49.39,33717.0
2015-07-07 14:00:00,49.4,49.4,49.26,49.32,28559.0,49.4,49.4,49.26,49.32,28559.0
2015-07-07 14:30:00,49.3,49.66,49.28,49.65,26153.0,49.3,49.66,49.28,49.65,26153.0
2015-07-07 15:00:00,49.65,49.71,49.59,49.67,39163.0,49.65,49.71,49.59,49.67,39163.0
2015-07-07 15:30:00,49.67,49.74,49.58,49.74,165357.0,49.67,49.74,49.58,49.74,165357.0
2015-07-08 09:30:00,49.45,49.7,49.37,49.57,81893.0,49.45,49.7,49.37,49.57,81893.0
2015-07-08 10:00:00,49.55,49.55,49.37,49.53,40831.0,49.55,49.55,49.37,49.53,40831.0
2015-07-08 10:30:00,49.52,49.78,49.47,49.73,25411.0,49.52,49.78,49.47,49.73,25411.0
2015-07-08 11:00:00,49.73,49.73,49.43,49.46,29189.0,49.73,49.73,49.43,49.46,29189.0
2015-07-08 11:30:00,49.48,49.55,49.35,49.41,25469.0,49.48,49.55,49.35,49.41,25469.0
2015-07-08 12:00:00,49.43,49.59,49.42,49.52,21664.0,49.43,49.59,49.42,49.52,21664.0
2015-07-08 12:30:00,49.52,49.59,49.4,49.58,26839.0,49.52,49.59,49.4,49.58,26839.0
2015-07-08 13:00:00,49.57,49.65,49.45,49.65,19866.0,49.57,49.65,49.45,49.65,19866.0
2015-07-08 13:30:00,49.65,49.74,49.59,49.71,27707.0,49.65,49.74,49.59,49.71,27707.0
2015-07-08 14:00:00,49.69,49.71,49.51,49.57,39722.0,49.69,49.71,49.51,49.57,39722.0
2015-07-08 14:30:00,49.55,49.57,49.39,49.47,56243.0,49.55,49.57,49.39,49.47,56243.0
2015-07-08 15:00:00,49.47,49.62,49.44,49.56,68755.0,49.47,49.62,49.44,49.56,68755.0
2015-07-08 15:30:00,49.56,49.73,49.54,49.7,178459.0,49.56,49.73,49.54,49.7,178459.0
2015-07-09 09:30:00,50.09,50.61,49.53,50.44,107151.0,50.09,50.61,49.53,50.44,107151.0
2015-07-09 10:00:00,50.44,50.54,50.32,50.33,69952.0,50.44,50.54,50.32,50.33,69952.0
2015-07-09 10:30:00,50.33,50.54,50.33,50.53,59698.0,50.33,50.54,50.33,50.53,59698.0
2015-07-09 11:00:00,50.53,50.69,50.53,50.62,64165.0,50.53,50.69,50.53,50.62,64165.0
2015-07-09 11:30:00,50.6,50.72,50.57,50.64,57598.0,50.6,50.72,50.57,50.64,57598.0
2015-07-09 12:00:00,50.62,50.67,50.57,50.57,38261.0,50.62,50.67,50.57,50.57,38261.0
2015-07-09 12:30:00,50.57,50.59,50.53,50.54,42726.0,50.57,50.59,50.53,50.54,42726.0
2015-07-09 13:00:00,50.53,50.56,50.46,50.47,39066.0,50.53,50.56,50.46,50.47,39066.0
2015-07-09 13:30:00,50.46,50.5,50.33,50.41,44441.0,50.46,50.5,50.33,50.41,44441.0
2015-07-09 14:00:00,50.41,50.45,50.39,50.43,60877.0,50.41,50.45,50.39,50.43,60877.0
2015-07-09 14:30:00,50.42,50.56,50.39,50.53,77282.0,50.42,50.56,50.39,50.53,77282.0
2015-07-09 15:00:00,50.52,50.53,50.39,50.39,95646.0,50.52,50.53,50.39,50.39,95646.0
2015-07-09 15:30:00,50.38,50.51,50.31,50.32,203597.0,50.38,50.51,50.31,50.32,203597.0
2015-07-10 09:30:00,50.67,50.68,50.41,50.41,41851.0,50.67,50.68,50.41,50.41,41851.0
2015-07-10 10:00:00,50.4,50.56,50.32,50.4,43899.0,50.4,50.56,50.32,50.4,43899.0
2015-07-10 10:30:00,50.39,50.39,50.17,50.27,37269.0,50.39,50.39,50.17,50.27,37269.0
2015-07-10 11:00:00,50.26,50.36,50.26,50.33,29014.0,50.26,50.36,50.26,50.33,29014.0
2015-07-10 11:30:00,50.31,50.38,50.27,50.31,38378.0,50.31,50.38,50.27,50.31,38378.0
2015-07-10 12:00:00,50.32,50.34,50.21,50.23,20153.0,50.32,50.34,50.21,50.23,20153.0
2015-07-10 12:30:00,50.23,50.32,50.18,50.32,17024.0,50.23,50.32,50.18,50.32,17024.0
2015-07-10 13:00:00,50.33,50.35,50.18,50.23,23025.0,50.33,50.35,50.18,50.23,23025.0
2015-07-10 13:30:00,50.23,50.23,50.09,50.14,31811.0,50.23,50.23,50.09,50.14,31811.0
2015-07-10 14:00:00,50.15,50.25,50.14,50.23,37401.0,50.15,50.25,50.14,50.23,37401.0
2015-07-10 14:30:00,50.22,50.35,50.22,50.33,40361.0,50.22,50.35,50.22,50.33,40361.0
2015-07-10 15:00:00,50.32,50.4,50.3,50.4,47051.0,50.32,50.4,50.3,50.4,47051.0
2015-07-10 15:30:00,50.4,50.45,50.37,50.39,119064.0,50.4,50.45,50.37,50.39,119064.0
2015-07-13 09:30:00,50.66,50.8,50.48,50.77,21069.0,50.66,50.8,50.48,50.77,21069.0
2015-07-13 10:00:00,50.78,50.87,50.76,50.78,24992.0,50.78,50.87,50.76,50.78,24992.0
2015-07-13 10:30:00,50.77,50.8,50.63,50.65,29819.0,50.77,50.8,50.63,50.65,29819.0
2015-07-13 11:00:00,50.64,50.69,50.53,50.55,22360.0,50.64,50.69,50.53,50.55,22360.0
2015-07-13 11:30:00,50.55,50.73,50.55,50.73,16964.0,50.55,50.73,50.55,50.73,16964.0
2015-07-13 12:00:00,50.73,50.79,50.7,50.77,18034.0,50.73,50.79,50.7,50.77,18034.0
2015-07-13 12:30:00,50.77,50.77,50.62,50.63,14440.0,50.77,50.77,50.62,50.63,14440.0
2015-07-13 13:00:00,50.63,50.68,50.58,50.59,14837.0,50.63,50.68,50.58,50.59,14837.0
2015-07-13 13:30:00,50.6,50.65,50.49,50.55,15100.0,50.6,50.65,50.49,50.55,15100.0
2015-07-13 14:00:00,50.56,50.6,50.52,50.58,18288.0,50.56,50.6,50.52,50.58,18288.0
2015-07-13 14:30:00,50.58,50.66,50.56,50.65,13303.0,50.58,50.66,50.56,50.65,13303.0
2015-07-13 15:00:00,50.65,50.72,50.56,50.71,39079.0,50.65,50.72,50.56,50.71,39079.0
2015-07-13 15:30:00,50.73,50.77,50.67,50.7,80751.0,50.73,50.77,50.67,50.7,80751.0
2015-07-14 09:30:00,50.88,51.1,50.8,51.02,45237.0,50.88,51.1,50.8,51.02,45237.0
2015-07-14 10:00:00,51.04,51.04,50.91,50.97,34403.0,51.04,51.04,50.91,50.97,34403.0
2015-07-14 10:30:00,50.97,51.0,50.91,50.93,32077.0,50.97,51.0,50.91,50.93,32077.0
2015-07-14 11:00:00,50.94,50.99,50.92,50.97,30284.0,50.94,50.99,50.92,50.97,30284.0
2015-07-14 11:30:00,50.97,51.01,50.89,50.92,25782.0,50.97,51.01,50.89,50.92,25782.0
2015-07-14 12:00:00,50.93,50.97,50.93,50.97,15606.0,50.93,50.97,50.93,50.97,15606.0
2015-07-14 12:30:00,50.97,51.04,50.95,51.04,18397.0,50.97,51.04,50.95,51.04,18397.0
2015-07-14 13:00:00,51.03,51.14,51.02,51.14,18992.0,51.03,51.14,51.02,51.14,18992.0
2015-07-14 13:30:00,51.13,51.14,51.04,51.06,27203.0,51.13,51.14,51.04,51.06,27203.0
2015-07-14 14:00:00,51.05,51.1,51.01,51.06,32598.0,51.05,51.1,51.01,51.06,32598.0
2015-07-14 14:30:00,51.05,51.1,50.98,51.06,83627.0,51.05,51.1,50.98,51.06,83627.0
2015-07-14 15:00:00,51.06,51.09,51.03,51.03,90748.0,51.06,51.09,51.03,51.03,90748.0
2015-07-14 15:30:00,51.03,51.12,51.01,51.07,122057.0,51.03,51.12,51.01,51.07,122057.0
2015-07-15 09:30:00,51.26,51.29,50.97,51.01,28115.0,51.26,51.29,50.97,51.01,28115.0
2015-07-15 10:00:00,51.0,51.07,50.91,51.07,18941.0,51.0,51.07,50.91,51.07,18941.0
2015-07-15 10:30:00,51.06,51.17,51.05,51.16,35609.0,51.06,51.17,51.05,51.16,35609.0
2015-07-15 11:00:00,51.17,51.2,51.05,51.05,74221.0,51.17,51.2,51.05,51.05,74221.0
2015-07-15 11:30:00,51.05,51.1,51.0,51.05,26833.0,51.05,51.1,51.0,51.05,26833.0
2015-07-15 12:00:00,51.04,51.08,50.99,51.07,16771.0,51.04,51.08,50.99,51.07,16771.0
2015-07-15 12:30:00,51.08,51.13,51.04,51.13,21901.0,51.08,51.13,51.04,51.13,21901.0
2015-07-15 13:00:00,51.13,51.15,51.09,51.13,18900.0,51.13,51.15,51.09,51.13,18900.0
2015-07-15 13:30:00,51.12,51.14,51.08,51.14,16408.0,51.12,51.14,51.08,51.14,16408.0
2015-07-15 14:00:00,51.14,51.18,51.1,51.15,33443.0,51.14,51.18,51.1,51.15,33443.0
2015-07-15 14:30:00,51.14,51.15,51.01,51.04,67842.0,51.14,51.15,51.01,51.04,67842.0
2015-07-15 15:00:00,51.05,51.1,51.03,51.1,83037.0,51.05,51.1,51.03,51.1,83037.0
2015-07-15 15:30:00,51.1,51.16,50.99,51.14,196983.0,51.1,51.16,50.99,51.14,196983.0
2015-07-16 09:30:00,51.19,51.35,51.05,51.15,54759.0,51.19,51.35,51.05,51.15,54759.0
2015-07-16 10:00:00,51.15,51.17,50.98,51.09,34818.0,51.15,51.17,50.98,51.09,34818.0
2015-07-16 10:30:00,51.07,51.09,51.0,51.06,28295.0,51.07,51.09,51.0,51.06,28295.0
2015-07-16 11:00:00,51.06,51.08,50.96,51.02,39955.0,51.06,51.08,50.96,51.02,39955.0
2015-07-16 11:30:00,51.02,51.1,50.96,50.98,42197.0,51.02,51.1,50.96,50.98,42197.0
2015-07-16 12:00:00,50.98,50.99,50.9,50.93,19700.0,50.98,50.99,50.9,50.93,19700.0
2015-07-16 12:30:00,50.94,50.99,50.86,50.88,41442.0,50.94,50.99,50.86,50.88,41442.0
2015-07-16 13:00:00,50.88,50.9,50.81,50.86,34098.0,50.88,50.9,50.81,50.86,34098.0
2015-07-16 13:30:00,50.86,50.86,50.75,50.77,32101.0,50.86,50.86,50.75,50.77,32101.0
2015-07-16 14:00:00,50.77,50.86,50.76,50.82,42172.0,50.77,50.86,50.76,50.82,42172.0
2015-07-16 14:30:00,50.81,50.88,50.79,50.8,53265.0,50.81,50.88,50.79,50.8,53265.0
2015-07-16 15:00:00,50.81,50.83,50.75,50.82,51061.0,50.81,50.83,50.75,50.82,51061.0
2015-07-16 15:30:00,50.82,50.89,50.75,50.8,223084.0,50.82,50.89,50.75,50.8,223084.0
2015-07-17 09:30:00,50.85,50.87,50.46,50.6,31422.0,50.85,50.87,50.46,50.6,31422.0
2015-07-17 10:00:00,50.59,50.65,50.52,50.54,27566.0,50.59,50.65,50.52,50.54,27566.0
2015-07-17 10:30:00,50.56,50.67,50.5,50.67,40172.0,50.56,50.67,50.5,50.67,40172.0
2015-07-17 11:00:00,50.67,50.78,50.65,50.76,29259.0,50.67,50.78,50.65,50.76,29259.0
2015-07-17 11:30:00,50.78,50.78,50.65,50.68,22095.0,50.78,50.78,50.65,50.68,22095.0
2015-07-17 12:00:00,50.67,50.76,50.66,50.66,28169.0,50.67,50.76,50.66,50.66,28169.0
2015-07-17 12:30:00,50.65,50.65,50.51,50.53,19459.0,50.65,50.65,50.51,50.53,19459.0
2015-07-17 13:00:00,50.56,50.58,50.46,50.49,10000.0,50.56,50.58,50.46,50.49,10000.0
2015-07-17 13:30:00,50.47,50.52,50.43,50.5,12416.0,50.47,50.52,50.43,50.5,12416.0
2015-07-17 14:00:00,50.53,50.63,50.5,50.61,17473.0,50.53,50.63,50.5,50.61,17473.0
2015-07-17 14:30:00,50.61,50.63,50.53,50.55,19109.0,50.61,50.63,50.53,50.55,19109.0
2015-07-17 15:00:00,50.54,50.62,50.51,50.62,19539.0,50.54,50.62,50.51,50.62,19539.0
2015-07-17 15:30:00,50.62,50.7,50.62,50.67,69105.0,50.62,50.7,50.62,50.67,69105.0
2015-07-20 09:30:00,50.71,50.8,50.53,50.78,31392.0,50.71,50.8,50.53,50.78,31392.0
2015-07-20 10:00:00,50.77,50.84,50.72,50.76,22999.0,50.77,50.84,50.72,50.76,22999.0
2015-07-20 10:30:00,50.76,50.79,50.68,50.74,26632.0,50.76,50.79,50.68,50.74,26632.0
2015-07-20 11:00:00,50.75,50.8,50.67,50.74,23789.0,50.75,50.8,50.67,50.74,23789.0
2015-07-20 11:30:00,50.75,50.81,50.7,50.77,25368.0,50.75,50.81,50.7,50.77,25368.0
2015-07-20 12:00:00,50.76,50.78,50.68,50.71,30894.0,50.76,50.78,50.68,50.71,30894.0
2015-07-20 12:30:00,50.71,50.77,50.7,50.7,15608.0,50.71,50.77,50.7,50.7,15608.0
2015-07-20 13:00:00,50.71,50.81,50.7,50.75,28512.0,50.71,50.81,50.7,50.75,28512.0
2015-07-20 13:30:00,50.74,50.83,50.74,50.76,15106.0,50.74,50.83,50.74,50.76,15106.0
2015-07-20 14:00:00,50.76,50.89,50.76,50.89,21959.0,50.76,50.89,50.76,50.89,21959.0
2015-07-20 14:30:00,50.88,50.93,50.85,50.86,17068.0,50.88,50.93,50.85,50.86,17068.0
2015-07-20 15:00:00,50.85,50.88,50.79,50.84,19582.0,50.85,50.88,50.79,50.84,19582.0
2015-07-20 15:30:00,50.84,50.89,50.78,50.86,69020.0,50.84,50.89,50.78,50.86,69020.0
2015-07-21 09:30:00,51.03,51.05,50.81,50.94,54552.0,51.03,51.05,50.81,50.94,54552.0
2015-07-21 10:00:00,50.96,50.98,50.72,50.72,49669.0,50.96,50.98,50.72,50.72,49669.0
2015-07-21 10:30:00,50.71,50.72,50.5,50.57,17436.0,50.71,50.72,50.5,50.57,17436.0
2015-07-21 11:00:00,50.57,50.59,50.44,50.51,16599.0,50.57,50.59,50.44,50.51,16599.0
2015-07-21 11:30:00,50.49,50.55,50.46,50.51,20132.0,50.49,50.55,50.46,50.51,20132.0
2015-07-21 12:00:00,50.5,50.55,50.47,50.55,12050.0,50.5,50.55,50.47,50.55,12050.0
2015-07-21 12:30:00,50.57,50.59,50.47,50.49,25082.0,50.57,50.59,50.47,50.49,25082.0
2015-07-21 13:00:00,50.48,50.49,50.38,50.45,27860.0,50.48,50.49,50.38,50.45,27860.0
2015-07-21 13:30:00,50.43,50.55,50.42,50.52,14146.0,50.43,50.55,50.42,50.52,14146.0
2015-07-21 14:00:00,50.52,50.55,50.4,50.51,17488.0,50.52,50.55,50.4,50.51,17488.0
2015-07-21 14:30:00,50.53,50.53,50.44,50.47,14486.0,50.53,50.53,50.44,50.47,14486.0
2015-07-21 15:00:00,50.48,50.48,50.33,50.33,58875.0,50.48,50.48,50.33,50.33,58875.0
2015-07-21 15:30:00,50.34,50.4,50.26,50.29,150204.0,50.34,50.4,50.26,50.29,150204.0
2015-07-22 09:30:00,50.09,50.58,49.94,50.58,52301.0,50.09,50.58,49.94,50.58,52301.0
2015-07-22 10:00:00,50.55,50.63,50.41,50.42,21206.0,50.55,50.63,50.41,50.42,21206.0
2015-07-22 10:30:00,50.42,50.48,50.32,50.48,15153.0,50.42,50.48,50.32,50.48,15153.0
2015-07-22 11:00:00,50.5,50.61,50.46,50.55,26500.0,50.5,50.61,50.46,50.55,26500.0
2015-07-22 11:30:00,50.56,50.63,50.48,50.52,27562.0,50.56,50.63,50.48,50.52,27562.0
2015-07-22 12:00:00,50.51,50.53,50.46,50.53,14853.0,50.51,50.53,50.46,50.53,14853.0
2015-07-22 12:30:00,50.53,50.58,50.46,50.56,15860.0,50.53,50.58,50.46,50.56,15860.0
2015-07-22 13:00:00,50.56,50.63,50.55,50.6,10700.0,50.56,50.63,50.55,50.6,10700.0
2015-07-22 13:30:00,50.61,50.66,50.57,50.63,26609.0,50.61,50.66,50.57,50.63,26609.0
2015-07-22 14:00:00,50.62,50.73,50.61,50.65,24902.0,50.62,50.73,50.61,50.65,24902.0
2015-07-22 14:30:00,50.64,50.72,50.63,50.72,20775.0,50.64,50.72,50.63,50.72,20775.0
2015-07-22 15:00:00,50.72,50.72,50.62,50.64,35128.0,50.72,50.72,50.62,50.64,35128.0
2015-07-22 15:30:00,50.63,50.63,50.54,50.6,107425.0,50.63,50.63,50.54,50.6,107425.0
2015-07-23 09:30:00,50.6,50.84,50.53,50.64,26820.0,50.6,50.84,50.53,50.64,26820.0
2015-07-23 10:00:00,50.65,50.74,50.63,50.74,22280.0,50.65,50.74,50.63,50.74,22280.0
2015-07-23 10:30:00,50.74,50.82,50.72,50.79,13535.0,50.74,50.82,50.72,50.79,13535.0
2015-07-23 11:00:00,50.79,50.89,50.77,50.83,24047.0,50.79,50.89,50.77,50.83,24047.0
2015-07-23 11:30:00,50.82,50.85,50.69,50.73,49325.0,50.82,50.85,50.69,50.73,49325.0
2015-07-23 12:00:00,50.72,50.73,50.43,50.44,71181.0,50.72,50.73,50.43,50.44,71181.0
2015-07-23 12:30:00,50.42,50.49,50.41,50.46,13581.0,50.42,50.49,50.41,50.46,13581.0
2015-07-23 13:00:00,50.46,50.49,50.41,50.47,13510.0,50.46,50.49,50.41,50.47,13510.0
2015-07-23 13:30:00,50.45,50.61,50.44,50.58,16838.0,50.45,50.61,50.44,50.58,16838.0
2015-07-23 14:00:00,50.59,50.65,50.46,50.47,18127.0,50.59,50.65,50.46,50.47,18127.0
2015-07-23 14:30:00,50.49,50.5,50.33,50.38,18837.0,50.49,50.5,50.33,50.38,18837.0
2015-07-23 15:00:00,50.37,50.4,50.29,50.4,25265.0,50.37,50.4,50.29,50.4,25265.0
2015-07-23 15:30:00,50.39,50.52,50.39,50.44,75599.0,50.39,50.52,50.39,50.44,75599.0
2015-07-24 09:30:00,50.52,50.71,50.34,50.51,27384.0,50.52,50.71,50.34,50.51,27384.0
2015-07-24 10:00:00,50.52,50.52,50.13,50.22,26006.0,50.52,50.52,50.13,50.22,26006.0
2015-07-24 10:30:00,50.19,50.26,50.13,50.22,10056.0,50.19,50.26,50.13,50.22,10056.0
2015-07-24 11:00:00,50.22,50.32,50.22,50.31,6550.0,50.22,50.32,50.22,50.31,6550.0
2015-07-24 11:30:00,50.31,50.32,50.22,50.29,9605.0,50.31,50.32,50.22,50.29,9605.0
2015-07-24 12:00:00,50.3,50.3,50.12,50.12,5802.0,50.3,50.3,50.12,50.12,5802.0
2015-07-24 12:30:00,50.19,50.22,50.1,50.11,8400.0,50.19,50.22,50.1,50.11,8400.0
2015-07-24 13:00:00,50.11,50.13,50.05,50.09,6000.0,50.11,50.13,50.05,50.09,6000.0
2015-07-24 13:30:00,50.08,50.08,49.93,49.94,9927.0,50.08,50.08,49.93,49.94,9927.0
2015-07-24 14:00:00,49.95,49.99,49.8,49.91,14452.0,49.95,49.99,49.8,49.91,14452.0
2015-07-24 14:30:00,49.94,50.09,49.9,50.09,42222.0,49.94,50.09,49.9,50.09,42222.0
2015-07-24 15:00:00,50.07,50.13,50.0,50.05,27136.0,50.07,50.13,50.0,50.05,27136.0
2015-07-24 15:30:00,50.06,50.11,50.05,50.07,62737.0,50.06,50.11,50.05,50.07,62737.0
2015-07-27 09:30:00,49.66,49.75,49.29,49.52,25512.0,49.66,49.75,49.29,49.52,25512.0
2015-07-27 10:00:00,49.5,49.53,49.32,49.46,29783.0,49.5,49.53,49.32,49.46,29783.0
2015-07-27 10:30:00,49.47,49.53,49.35,49.37,18450.0,49.47,49.53,49.35,49.37,18450.0
2015-07-27 11:00:00,49.37,49.42,49.22,49.28,14317.0,49.37,49.42,49.22,49.28,14317.0
2015-07-27 11:30:00,49.29,49.35,49.23,49.35,10300.0,49.29,49.35,49.23,49.35,10300.0
2015-07-27 12:00:00,49.35,49.37,49.23,49.29,7739.0,49.35,49.37,49.23,49.29,7739.0
2015-07-27 12:30:00,49.31,49.35,49.25,49.32,9101.0,49.31,49.35,49.25,49.32,9101.0
2015-07-27 13:00:00,49.32,49.32,49.2,49.22,10600.0,49.32,49.32,49.2,49.22,10600.0
2015-07-27 13:30:00,49.24,49.3,49.19,49.23,12750.0,49.24,49.3,49.19,49.23,12750.0
2015-07-27 14:00:00,49.23,49.29,49.22,49.23,13572.0,49.23,49.29,49.22,49.23,13572.0
2015-07-27 14:30:00,49.25,49.25,49.15,49.2,21410.0,49.25,49.25,49.15,49.2,21410.0
2015-07-27 15:00:00,49.21,49.28,49.19,49.2,21864.0,49.21,49.28,49.19,49.2,21864.0
2015-07-27 15:30:00,49.21,49.24,49.13,49.22,75359.0,49.21,49.24,49.13,49.22,75359.0
2015-07-28 09:30:00,49.49,49.78,49.3,49.78,42800.0,49.49,49.78,49.3,49.78,42800.0
2015-07-28 10:00:00,49.8,49.81,49.45,49.45,61620.0,49.8,49.81,49.45,49.45,61620.0
2015-07-28 10:30:00,49.45,49.73,49.45,49.71,25034.0,49.45,49.73,49.45,49.71,25034.0
2015-07-28 11:00:00,49.73,49.94,49.67,49.92,23341.0,49.73,49.94,49.67,49.92,23341.0
2015-07-28 11:30:00,49.92,49.94,49.74,49.84,93717.0,49.92,49.94,49.74,49.84,93717.0
2015-07-28 12:00:00,49.83,49.93,49.79,49.93,47877.0,49.83,49.93,49.79,49.93,47877.0
2015-07-28 12:30:00,49.93,49.99,49.85,49.96,36038.0,49.93,49.99,49.85,49.96,36038.0
2015-07-28 13:00:00,49.97,50.11,49.93,49.95,31839.0,49.97,50.11,49.93,49.95,31839.0
2015-07-28 13:30:00,49.96,50.08,49.9,50.08,49766.0,49.96,50.08,49.9,50.08,49766.0
2015-07-28 14:00:00,50.07,50.24,50.06,50.18,33669.0,50.07,50.24,50.06,50.18,33669.0
2015-07-28 14:30:00,50.18,50.19,49.87,50.16,95703.0,50.18,50.19,49.87,50.16,95703.0
2015-07-28 15:00:00,50.15,50.26,50.11,50.22,47776.0,50.15,50.26,50.11,50.22,47776.0
2015-07-28 15:30:00,50.23,50.28,50.2,50.25,117117.0,50.23,50.28,50.2,50.25,117117.0
2015-07-29 09:30:00,50.14,50.42,49.9,49.99,33410.0,50.14,50.42,49.9,49.99,33410.0
2015-07-29 10:00:00,49.99,50.11,49.92,49.92,31670.0,49.99,50.11,49.92,49.92,31670.0
2015-07-29 10:30:00,49.92,50.19,49.91,50.09,15527.0,49.92,50.19,49.91,50.09,15527.0
2015-07-29 11:00:00,50.09,50.26,50.04,50.2,18572.0,50.09,50.26,50.04,50.2,18572.0
2015-07-29 11:30:00,50.21,50.42,50.21,50.37,18970.0,50.21,50.42,50.21,50.37,18970.0
2015-07-29 12:00:00,50.37,50.39,50.29,50.37,12862.0,50.37,50.39,50.29,50.37,12862.0
2015-07-29 12:30:00,50.38,50.48,50.34,50.42,14178.0,50.38,50.48,50.34,50.42,14178.0
2015-07-29 13:00:00,50.41,50.45,50.35,50.41,13535.0,50.41,50.45,50.35,50.41,13535.0
2015-07-29 13:30:00,50.41,50.44,50.39,50.42,12250.0,50.41,50.44,50.39,50.42,12250.0
2015-07-29 14:00:00,50.41,50.56,50.34,50.46,27529.0,50.41,50.56,50.34,50.46,27529.0
2015-07-29 14:30:00,50.47,50.61,50.44,50.54,22885.0,50.47,50.61,50.44,50.54,22885.0
2015-07-29 15:00:00,50.54,50.63,50.49,50.6,21216.0,50.54,50.63,50.49,50.6,21216.0
2015-07-29 15:30:00,50.59,50.73,50.55,50.66,62389.0,50.59,50.73,50.55,50.66,62389.0
2015-07-30 09:30:00,50.6,50.6,49.91,50.26,29774.0,50.6,50.6,49.91,50.26,29774.0
2015-07-30 10:00:00,50.24,50.39,50.24,50.34,21986.0,50.24,50.39,50.24,50.34,21986.0
2015-07-30 10:30:00,50.37,50.49,50.24,50.24,13938.0,50.37,50.49,50.24,50.24,13938.0
2015-07-30 11:00:00,50.24,50.62,50.21,50.59,16056.0,50.24,50.62,50.21,50.59,16056.0
2015-07-30 11:30:00,50.64,50.78,50.61,50.72,12914.0,50.64,50.78,50.61,50.72,12914.0
2015-07-30 12:00:00,50.72,50.83,50.72,50.82,8600.0,50.72,50.83,50.72,50.82,8600.0
2015-07-30 12:30:00,50.82,50.85,50.76,50.84,7600.0,50.82,50.85,50.76,50.84,7600.0
2015-07-30 13:00:00,50.86,50.95,50.82,50.95,11123.0,50.86,50.95,50.82,50.95,11123.0
2015-07-30 13:30:00,50.96,50.97,50.85,50.87,17539.0,50.96,50.97,50.85,50.87,17539.0
2015-07-30 14:00:00,50.88,50.92,50.81,50.89,14400.0,50.88,50.92,50.81,50.89,14400.0
2015-07-30 14:30:00,50.92,50.93,50.87,50.91,12205.0,50.92,50.93,50.87,50.91,12205.0
2015-07-30 15:00:00,50.91,51.01,50.9,50.94,25299.0,50.91,51.01,50.9,50.94,25299.0
2015-07-30 15:30:00,50.95,50.98,50.87,50.89,49977.0,50.95,50.98,50.87,50.89,49977.0
2015-07-31 09:30:00,51.01,51.02,50.49,50.86,34004.0,51.01,51.02,50.49,50.86,34004.0
2015-07-31 10:00:00,50.85,50.99,50.79,50.94,13600.0,50.85,50.99,50.79,50.94,13600.0
2015-07-31 10:30:00,50.94,51.1,50.88,51.09,23654.0,50.94,51.1,50.88,51.09,23654.0
2015-07-31 11:00:00,51.08,51.08,50.95,51.01,19255.0,51.08,51.08,50.95,51.01,19255.0
2015-07-31 11:30:00,51.02,51.05,50.98,51.0,17613.0,51.02,51.05,50.98,51.0,17613.0
2015-07-31 12:00:00,51.01,51.1,51.0,51.04,28296.0,51.01,51.1,51.0,51.04,28296.0
2015-07-31 12:30:00,51.05,51.05,50.94,50.94,15353.0,51.05,51.05,50.94,50.94,15353.0
2015-07-31 13:00:00,50.94,51.01,50.93,50.93,15075.0,50.94,51.01,50.93,50.93,15075.0
2015-07-31 13:30:00,50.93,50.97,50.88,50.88,13828.0,50.93,50.97,50.88,50.88,13828.0
2015-07-31 14:00:00,50.86,50.9,50.8,50.83,12435.0,50.86,50.9,50.8,50.83,12435.0
2015-07-31 14:30:00,50.83,50.94,50.81,50.94,25249.0,50.83,50.94,50.81,50.94,25249.0
2015-07-31 15:00:00,50.94,50.98,50.8,50.81,29199.0,50.94,50.98,50.8,50.81,29199.0
2015-07-31 15:30:00,50.82,50.87,50.77,50.85,75097.0,50.82,50.87,50.77,50.85,75097.0
2015-08-03 09:30:00,50.72,50.72,50.35,50.63,29019.0,50.72,50.72,50.35,50.63,29019.0
2015-08-03 10:00:00,50.6,50.64,50.37,50.47,15461.0,50.6,50.64,50.37,50.47,15461.0
2015-08-03 10:30:00,50.45,50.58,50.37,50.55,14700.0,50.45,50.58,50.37,50.55,14700.0
2015-08-03 11:00:00,50.56,50.7,50.55,50.64,15823.0,50.56,50.7,50.55,50.64,15823.0
2015-08-03 11:30:00,50.64,50.66,50.49,50.49,17634.0,50.64,50.66,50.49,50.49,17634.0
2015-08-03 12:00:00,50.51,50.59,50.49,50.53,29184.0,50.51,50.59,50.49,50.53,29184.0
2015-08-03 12:30:00,50.51,50.51,50.18,50.23,16289.0,50.51,50.51,50.18,50.23,16289.0
2015-08-03 13:00:00,50.23,50.26,50.16,50.24,16770.0,50.23,50.26,50.16,50.24,16770.0
2015-08-03 13:30:00,50.24,50.35,50.21,50.23,16469.0,50.24,50.35,50.21,50.23,16469.0
2015-08-03 14:00:00,50.23,50.29,50.2,50.26,18545.0,50.23,50.29,50.2,50.26,18545.0
2015-08-03 14:30:00,50.26,50.38,50.25,50.32,21801.0,50.26,50.38,50.25,50.32,21801.0
2015-08-03 15:00:00,50.34,50.38,50.31,50.33,24691.0,50.34,50.38,50.31,50.33,24691.0
2015-08-03 15:30:00,50.34,50.58,50.34,50.57,74951.0,50.34,50.58,50.34,50.57,74951.0
2015-08-04 09:30:00,50.65,50.89,50.43,50.86,33646.0,50.65,50.89,50.43,50.86,33646.0
2015-08-04 10:00:00,50.87,51.0,50.81,50.99,39160.0,50.87,51.0,50.81,50.99,39160.0
2015-08-04 10:30:00,51.0,51.01,50.82,50.82,32435.0,51.0,51.01,50.82,50.82,32435.0
2015-08-04 11:00:00,50.84,50.95,50.8,50.86,26400.0,50.84,50.95,50.8,50.86,26400.0
2015-08-04 11:30:00,50.87,51.01,50.86,50.9,43700.0,50.87,51.01,50.86,50.9,43700.0
2015-08-04 12:00:00,50.9,51.01,50.86,50.86,17301.0,50.9,51.01,50.86,50.86,17301.0
2015-08-04 12:30:00,50.89,50.94,50.82,50.82,14212.0,50.89,50.94,50.82,50.82,14212.0
2015-08-04 13:00:00,50.81,50.93,50.79,50.93,13078.0,50.81,50.93,50.79,50.93,13078.0
2015-08-04 13:30:00,50.93,50.98,50.8,50.85,16730.0,50.93,50.98,50.8,50.85,16730.0
2015-08-04 14:00:00,50.85,50.88,50.7,50.72,22331.0,50.85,50.88,50.7,50.72,22331.0
2015-08-04 14:30:00,50.72,50.91,50.72,50.89,15712.0,50.72,50.91,50.72,50.89,15712.0
2015-08-04 15:00:00,50.92,50.93,50.87,50.92,22118.0,50.92,50.93,50.87,50.92,22118.0
2015-08-04 15:30:00,50.92,50.98,50.84,50.97,77455.0,50.92,50.98,50.84,50.97,77455.0
2015-08-05 09:30:00,51.1,51.48,50.96,51.44,156949.0,51.1,51.48,50.96,51.44,156949.0
2015-08-05 10:00:00,51.46,51.69,51.38,51.63,68781.0,51.46,51.69,51.38,51.63,68781.0
2015-08-05 10:30:00,51.62,51.69,51.59,51.65,43717.0,51.62,51.69,51.59,51.65,43717.0
2015-08-05 11:00:00,51.67,51.71,51.4,51.43,58101.0,51.67,51.71,51.4,51.43,58101.0
2015-08-05 11:30:00,51.46,51.48,51.3,51.3,34383.0,51.46,51.48,51.3,51.3,34383.0
2015-08-05 12:00:00,51.28,51.3,51.01,51.12,65592.0,51.28,51.3,51.01,51.12,65592.0
2015-08-05 12:30:00,51.09,51.38,51.01,51.38,17011.0,51.09,51.38,51.01,51.38,17011.0
2015-08-05 13:00:00,51.4,51.4,51.2,51.36,36244.0,51.4,51.4,51.2,51.36,36244.0
2015-08-05 13:30:00,51.35,51.55,51.32,51.55,24021.0,51.35,51.55,51.32,51.55,24021.0
2015-08-05 14:00:00,51.53,51.73,51.5,51.7,28041.0,51.53,51.73,51.5,51.7,28041.0
2015-08-05 14:30:00,51.7,51.75,51.63,51.66,25677.0,51.7,51.75,51.63,51.66,25677.0
2015-08-05 15:00:00,51.66,51.73,51.6,51.63,34849.0,51.66,51.73,51.6,51.63,34849.0
2015-08-05 15:30:00,51.63,51.64,51.57,51.63,91138.0,51.63,51.64,51.57,51.63,91138.0
2015-08-06 09:30:00,51.68,51.8,51.42,51.48,37117.0,51.68,51.8,51.42,51.48,37117.0
2015-08-06 10:00:00,51.48,51.57,51.4,51.45,30478.0,51.48,51.57,51.4,51.45,30478.0
2015-08-06 10:30:00,51.45,51.51,51.36,51.45,78710.0,51.45,51.51,51.36,51.45,78710.0
2015-08-06 11:00:00,51.43,51.53,51.34,51.44,26584.0,51.43,51.53,51.34,51.44,26584.0
2015-08-06 11:30:00,51.43,51.44,51.1,51.1,15218.0,51.43,51.44,51.1,51.1,15218.0
2015-08-06 12:00:00,51.1,51.16,50.93,51.03,12050.0,51.1,51.16,50.93,51.03,12050.0
2015-08-06 12:30:00,51.05,51.05,50.85,50.97,11605.0,51.05,51.05,50.85,50.97,11605.0
2015-08-06 13:00:00,50.94,51.07,50.88,51.06,10018.0,50.94,51.07,50.88,51.06,10018.0
2015-08-06 13:30:00,51.06,51.08,50.91,50.91,14200.0,51.06,51.08,50.91,50.91,14200.0
2015-08-06 14:00:00,50.92,51.15,50.87,51.11,18840.0,50.92,51.15,50.87,51.11,18840.0
2015-08-06 14:30:00,51.12,51.12,51.0,51.07,22024.0,51.12,51.12,51.0,51.07,22024.0
2015-08-06 15:00:00,51.08,51.12,51.01,51.02,29400.0,51.08,51.12,51.01,51.02,29400.0
2015-08-06 15:30:00,51.01,51.13,50.93,51.07,72661.0,51.01,51.13,50.93,51.07,72661.0
2015-08-07 09:30:00,51.01,51.12,50.86,50.99,33087.0,51.01,51.12,50.86,50.99,33087.0
2015-08-07 10:00:00,50.97,51.03,50.8,50.87,30675.0,50.97,51.03,50.8,50.87,30675.0
2015-08-07 10:30:00,50.85,50.99,50.83,50.88,9150.0,50.85,50.99,50.83,50.88,9150.0
2015-08-07 11:00:00,50.88,50.89,50.69,50.69,11869.0,50.88,50.89,50.69,50.69,11869.0
2015-08-07 11:30:00,50.71,50.72,50.6,50.62,21097.0,50.71,50.72,50.6,50.62,21097.0
2015-08-07 12:00:00,50.61,50.64,50.55,50.64,36248.0,50.61,50.64,50.55,50.64,36248.0
2015-08-07 12:30:00,50.65,50.68,50.59,50.66,12182.0,50.65,50.68,50.59,50.66,12182.0
2015-08-07 13:00:00,50.64,50.66,50.55,50.56,20950.0,50.64,50.66,50.55,50.56,20950.0
2015-08-07 13:30:00,50.57,50.78,50.56,50.74,12361.0,50.57,50.78,50.56,50.74,12361.0
2015-08-07 14:00:00,50.73,50.79,50.67,50.79,22478.0,50.73,50.79,50.67,50.79,22478.0
2015-08-07 14:30:00,50.79,50.97,50.79,50.94,15139.0,50.79,50.97,50.79,50.94,15139.0
2015-08-07 15:00:00,50.94,51.11,50.91,51.1,36829.0,50.94,51.11,50.91,51.1,36829.0
2015-08-07 15:30:00,51.09,51.2,51.03,51.19,110958.0,51.09,51.2,51.03,51.19,110958.0
2015-08-10 09:30:00,51.32,51.8,51.02,51.58,46093.0,51.32,51.8,51.02,51.58,46093.0
2015-08-10 10:00:00,51.61,51.63,51.35,51.38,54083.0,51.61,51.63,51.35,51.38,54083.0
2015-08-10 10:30:00,51.39,51.44,51.31,51.41,17695.0,51.39,51.44,51.31,51.41,17695.0
2015-08-10 11:00:00,51.43,51.46,51.37,51.37,57551.0,51.43,51.46,51.37,51.37,57551.0
2015-08-10 11:30:00,51.39,51.56,51.39,51.4,108635.0,51.39,51.56,51.39,51.4,108635.0
2015-08-10 12:00:00,51.4,51.57,51.4,51.42,107952.0,51.4,51.57,51.4,51.42,107952.0
2015-08-10 12:30:00,51.44,51.47,51.41,51.44,52802.0,51.44,51.47,51.41,51.44,52802.0
2015-08-10 13:00:00,51.44,51.47,51.39,51.43,93396.0,51.44,51.47,51.39,51.43,93396.0
2015-08-10 13:30:00,51.44,51.51,51.4,51.45,121829.0,51.44,51.51,51.4,51.45,121829.0
2015-08-10 14:00:00,51.45,51.79,51.42,51.73,53924.0,51.45,51.79,51.42,51.73,53924.0
2015-08-10 14:30:00,51.73,51.75,51.4,51.44,158621.0,51.73,51.75,51.4,51.44,158621.0
2015-08-10 15:00:00,51.43,51.71,51.42,51.66,83058.0,51.43,51.71,51.42,51.66,83058.0
2015-08-10 15:30:00,51.66,51.75,51.64,51.75,79064.0,51.66,51.75,51.64,51.75,79064.0
2015-08-11 09:30:00,51.2,51.71,51.2,51.37,17698.0,51.2,51.71,51.2,51.37,17698.0
2015-08-11 10:00:00,51.4,51.56,51.27,51.51,15212.0,51.4,51.56,51.27,51.51,15212.0
2015-08-11 10:30:00,51.5,51.62,51.46,51.48,14119.0,51.5,51.62,51.46,51.48,14119.0
2015-08-11 11:00:00,51.44,51.46,51.21,51.24,14433.0,51.44,51.46,51.21,51.24,14433.0
2015-08-11 11:30:00,51.24,51.27,50.99,51.04,16334.0,51.24,51.27,50.99,51.04,16334.0
2015-08-11 12:00:00,51.05,51.23,51.01,51.18,12935.0,51.05,51.23,51.01,51.18,12935.0
2015-08-11 12:30:00,51.19,51.27,51.06,51.09,12826.0,51.19,51.27,51.06,51.09,12826.0
2015-08-11 13:00:00,51.08,51.09,51.01,51.09,14469.0,51.08,51.09,51.01,51.09,14469.0
2015-08-11 13:30:00,51.1,51.17,51.07,51.08,12400.0,51.1,51.17,51.07,51.08,12400.0
2015-08-11 14:00:00,51.09,51.18,51.02,51.16,16235.0,51.09,51.18,51.02,51.16,16235.0
2015-08-11 14:30:00,51.14,51.2,51.05,51.18,16350.0,51.14,51.2,51.05,51.18,16350.0
2015-08-11 15:00:00,51.17,51.23,51.12,51.21,23140.0,51.17,51.23,51.12,51.21,23140.0
2015-08-11 15:30:00,51.21,51.27,51.05,51.14,104096.0,51.21,51.27,51.05,51.14,104096.0
2015-08-12 09:30:00,50.92,51.18,50.57,50.71,32647.0,50.92,51.18,50.57,50.71,32647.0
2015-08-12 10:00:00,50.7,50.73,50.24,50.43,29407.0,50.7,50.73,50.24,50.43,29407.0
2015-08-12 10:30:00,50.38,50.58,50.32,50.36,26545.0,50.38,50.58,50.32,50.36,26545.0
2015-08-12 11:00:00,50.38,50.68,50.38,50.65,19468.0,50.38,50.68,50.38,50.65,19468.0
2015-08-12 11:30:00,50.61,50.62,50.43,50.48,17326.0,50.61,50.62,50.43,50.48,17326.0
2015-08-12 12:00:00,50.47,50.56,50.44,50.51,28167.0,50.47,50.56,50.44,50.51,28167.0
2015-08-12 12:30:00,50.5,50.68,50.49,50.56,12845.0,50.5,50.68,50.49,50.56,12845.0
2015-08-12 13:00:00,50.57,50.89,50.57,50.83,20532.0,50.57,50.89,50.57,50.83,20532.0
2015-08-12 13:30:00,50.85,51.08,50.79,51.08,16731.0,50.85,51.08,50.79,51.08,16731.0
2015-08-12 14:00:00,51.08,51.09,50.96,50.98,14905.0,51.08,51.09,50.96,50.98,14905.0
2015-08-12 14:30:00,50.99,51.23,50.91,51.23,23250.0,50.99,51.23,50.91,51.23,23250.0
2015-08-12 15:00:00,51.23,51.27,51.14,51.22,29410.0,51.23,51.27,51.14,51.22,29410.0
2015-08-12 15:30:00,51.22,51.29,51.14,51.23,69322.0,51.22,51.29,51.14,51.23,69322.0
2015-08-13 09:30:00,51.27,51.45,51.24,51.25,28444.0,51.27,51.45,51.24,51.25,28444.0
2015-08-13 10:00:00,51.24,51.35,51.14,51.35,14545.0,51.24,51.35,51.14,51.35,14545.0
2015-08-13 10:30:00,51.33,51.58,51.33,51.49,9109.0,51.33,51.58,51.33,51.49,9109.0
2015-08-13 11:00:00,51.49,51.49,51.34,51.34,9435.0,51.49,51.49,51.34,51.34,9435.0
2015-08-13 11:30:00,51.33,51.46,51.33,51.46,8294.0,51.33,51.46,51.33,51.46,8294.0
2015-08-13 12:00:00,51.48,51.59,51.48,51.58,4500.0,51.48,51.59,51.48,51.58,4500.0
2015-08-13 12:30:00,51.61,51.65,51.56,51.58,7172.0,51.61,51.65,51.56,51.58,7172.0
2015-08-13 13:00:00,51.58,51.59,51.47,51.51,56245.0,51.58,51.59,51.47,51.51,56245.0
2015-08-13 13:30:00,51.5,51.5,51.38,51.4,7625.0,51.5,51.5,51.38,51.4,7625.0
2015-08-13 14:00:00,51.4,51.51,51.38,51.47,12512.0,51.4,51.51,51.38,51.47,12512.0
2015-08-13 14:30:00,51.49,51.51,51.47,51.47,15101.0,51.49,51.51,51.47,51.47,15101.0
2015-08-13 15:00:00,51.48,51.51,51.35,51.41,75753.0,51.48,51.51,51.35,51.41,75753.0
2015-08-13 15:30:00,51.4,51.41,51.28,51.39,111867.0,51.4,51.41,51.28,51.39,111867.0
2015-08-14 09:30:00,51.15,51.48,51.05,51.47,18840.0,51.15,51.48,51.05,51.47,18840.0
2015-08-14 10:00:00,51.43,51.48,51.36,51.42,16800.0,51.43,51.48,51.36,51.42,16800.0
2015-08-14 10:30:00,51.46,51.52,51.34,51.38,25094.0,51.46,51.52,51.34,51.38,25094.0
2015-08-14 11:00:00,51.37,51.41,51.18,51.26,13666.0,51.37,51.41,51.18,51.26,13666.0
2015-08-14 11:30:00,51.24,51.5,51.19,51.47,11059.0,51.24,51.5,51.19,51.47,11059.0
2015-08-14 12:00:00,51.48,51.51,51.45,51.5,20900.0,51.48,51.51,51.45,51.5,20900.0
2015-08-14 12:30:00,51.51,51.51,51.43,51.5,11873.0,51.51,51.51,51.43,51.5,11873.0
2015-08-14 13:00:00,51.5,51.6,51.45,51.6,31044.0,51.5,51.6,51.45,51.6,31044.0
2015-08-14 13:30:00,51.6,51.63,51.49,51.52,23023.0,51.6,51.63,51.49,51.52,23023.0
2015-08-14 14:00:00,51.51,51.57,51.49,51.51,39743.0,51.51,51.57,51.49,51.51,39743.0
2015-08-14 14:30:00,51.5,51.55,51.49,51.51,40900.0,51.5,51.55,51.49,51.51,40900.0
2015-08-14 15:00:00,51.52,51.58,51.47,51.57,51324.0,51.52,51.58,51.47,51.57,51324.0
2015-08-14 15:30:00,51.57,51.64,51.51,51.63,259598.0,51.57,51.64,51.51,51.63,259598.0
2015-08-17 09:30:00,51.46,51.74,51.15,51.45,28715.0,51.46,51.74,51.15,51.45,28715.0
2015-08-17 10:00:00,51.49,51.63,51.4,51.59,48678.0,51.49,51.63,51.4,51.59,48678.0
2015-08-17 10:30:00,51.56,51.73,51.56,51.7,84709.0,51.56,51.73,51.56,51.7,84709.0
2015-08-17 11:00:00,51.69,51.93,51.69,51.81,23984.0,51.69,51.93,51.69,51.81,23984.0
2015-08-17 11:30:00,51.8,51.92,51.74,51.87,25564.0,51.8,51.92,51.74,51.87,25564.0
2015-08-17 12:00:00,51.88,51.92,51.73,51.77,97447.0,51.88,51.92,51.73,51.77,97447.0
2015-08-17 12:30:00,51.79,51.87,51.75,51.83,57541.0,51.79,51.87,51.75,51.83,57541.0
2015-08-17 13:00:00,51.83,52.15,51.82,52.15,46591.0,51.83,52.15,51.82,52.15,46591.0
2015-08-17 13:30:00,52.14,52.15,51.99,52.05,36686.0,52.14,52.15,51.99,52.05,36686.0
2015-08-17 14:00:00,52.06,52.11,52.01,52.05,21928.0,52.06,52.11,52.01,52.05,21928.0
2015-08-17 14:30:00,52.05,52.11,52.04,52.09,46421.0,52.05,52.11,52.04,52.09,46421.0
2015-08-17 15:00:00,52.09,52.1,52.05,52.1,46913.0,52.09,52.1,52.05,52.1,46913.0
2015-08-17 15:30:00,52.1,52.13,52.0,52.13,178763.0,52.1,52.13,52.0,52.13,178763.0
2015-08-18 09:30:00,52.44,52.5,51.96,52.0,88611.0,52.44,52.5,51.96,52.0,88611.0
2015-08-18 10:00:00,52.01,52.09,51.92,52.04,55417.0,52.01,52.09,51.92,52.04,55417.0
2015-08-18 10:30:00,52.03,52.1,51.94,52.09,42338.0,52.03,52.1,51.94,52.09,42338.0
2015-08-18 11:00:00,52.09,52.1,52.0,52.03,43272.0,52.09,52.1,52.0,52.03,43272.0
2015-08-18 11:30:00,52.03,52.09,51.96,52.06,23159.0,52.03,52.09,51.96,52.06,23159.0
2015-08-18 12:00:00,52.07,52.09,52.0,52.08,33122.0,52.07,52.09,52.0,52.08,33122.0
2015-08-18 12:30:00,52.08,52.11,51.95,51.96,33966.0,52.08,52.11,51.95,51.96,33966.0
2015-08-18 13:00:00,51.95,52.0,51.9,52.0,12701.0,51.95,52.0,51.9,52.0,12701.0
2015-08-18 13:30:00,52.01,52.01,51.91,51.97,17045.0,52.01,52.01,51.91,51.97,17045.0
2015-08-18 14:00:00,51.98,52.05,51.93,52.01,23349.0,51.98,52.05,51.93,52.01,23349.0
2015-08-18 14:30:00,52.01,52.03,51.94,52.0,27329.0,52.01,52.03,51.94,52.0,27329.0
2015-08-18 15:00:00,51.99,51.99,51.93,51.97,25302.0,51.99,51.99,51.93,51.97,25302.0
2015-08-18 15:30:00,51.98,52.02,51.87,51.99,147746.0,51.98,52.02,51.87,51.99,147746.0
2015-08-19 09:30:00,51.79,51.79,51.43,51.7,44532.0,51.79,51.79,51.43,51.7,44532.0
2015-08-19 10:00:00,51.69,51.97,51.69,51.91,23359.0,51.69,51.97,51.69,51.91,23359.0
2015-08-19 10:30:00,51.94,52.0,51.68,51.76,47297.0,51.94,52.0,51.68,51.76,47297.0
2015-08-19 11:00:00,51.77,51.93,51.74,51.75,55479.0,51.77,51.93,51.74,51.75,55479.0
2015-08-19 11:30:00,51.74,51.82,51.65,51.7,33010.0,51.74,51.82,51.65,51.7,33010.0
2015-08-19 12:00:00,51.7,51.93,51.69,51.88,31483.0,51.7,51.93,51.69,51.88,31483.0
2015-08-19 12:30:00,51.88,52.12,51.88,52.09,46675.0,51.88,52.12,51.88,52.09,46675.0
2015-08-19 13:00:00,52.09,52.2,52.08,52.11,23697.0,52.09,52.2,52.08,52.11,23697.0
2015-08-19 13:30:00,52.08,52.3,52.06,52.27,41728.0,52.08,52.3,52.06,52.27,41728.0
2015-08-19 14:00:00,52.27,52.65,52.27,52.49,59657.0,52.27,52.65,52.27,52.49,59657.0
2015-08-19 14:30:00,52.47,52.54,52.25,52.25,36738.0,52.47,52.54,52.25,52.25,36738.0
2015-08-19 15:00:00,52.22,52.43,52.15,52.36,72528.0,52.22,52.43,52.15,52.36,72528.0
2015-08-19 15:30:00,52.37,52.42,52.26,52.3,153185.0,52.37,52.42,52.26,52.3,153185.0
2015-08-20 09:30:00,51.8,52.03,50.15,50.15,162649.0,51.8,52.03,50.15,50.15,162649.0
2015-08-20 10:00:00,50.19,50.36,49.52,49.61,85832.0,50.19,50.36,49.52,49.61,85832.0
2015-08-20 10:30:00,49.59,49.84,49.52,49.82,69545.0,49.59,49.84,49.52,49.82,69545.0
2015-08-20 11:00:00,49.82,49.91,49.37,49.55,61561.0,49.82,49.91,49.37,49.55,61561.0
2015-08-20 11:30:00,49.53,49.54,49.38,49.43,41306.0,49.53,49.54,49.38,49.43,41306.0
2015-08-20 12:00:00,49.45,49.46,49.01,49.11,76026.0,49.45,49.46,49.01,49.11,76026.0
2015-08-20 12:30:00,49.13,49.22,48.72,48.97,65784.0,49.13,49.22,48.72,48.97,65784.0
2015-08-20 13:00:00,48.97,48.99,48.75,48.91,42619.0,48.97,48.99,48.75,48.91,42619.0
2015-08-20 13:30:00,48.9,48.93,48.66,48.89,123185.0,48.9,48.93,48.66,48.89,123185.0
2015-08-20 14:00:00,48.89,48.95,48.57,48.59,56184.0,48.89,48.95,48.57,48.59,56184.0
2015-08-20 14:30:00,48.6,48.6,48.35,48.47,61287.0,48.6,48.6,48.35,48.47,61287.0
2015-08-20 15:00:00,48.48,48.64,48.44,48.55,131652.0,48.48,48.64,48.44,48.55,131652.0
2015-08-20 15:30:00,48.55,48.65,48.43,48.61,380792.0,48.55,48.65,48.43,48.61,380792.0
2015-08-21 09:30:00,48.12,48.29,47.69,48.2,123205.0,48.12,48.29,47.69,48.2,123205.0
2015-08-21 10:00:00,48.22,48.43,48.19,48.37,113851.0,48.22,48.43,48.19,48.37,113851.0
2015-08-21 10:30:00,48.38,48.4,48.12,48.19,101208.0,48.38,48.4,48.12,48.19,101208.0
2015-08-21 11:00:00,48.19,48.23,47.76,48.06,68482.0,48.19,48.23,47.76,48.06,68482.0
2015-08-21 11:30:00,48.05,48.05,47.69,47.98,64516.0,48.05,48.05,47.69,47.98,64516.0
2015-08-21 12:00:00,47.96,48.29,47.91,47.98,39752.0,47.96,48.29,47.91,47.98,39752.0
2015-08-21 12:30:00,48.0,48.08,47.64,47.65,49316.0,48.0,48.08,47.64,47.65,49316.0
2015-08-21 13:00:00,47.65,48.07,47.61,48.06,37051.0,47.65,48.07,47.61,48.06,37051.0
2015-08-21 13:30:00,48.09,48.11,47.88,48.11,32989.0,48.09,48.11,47.88,48.11,32989.0
2015-08-21 14:00:00,48.1,48.21,48.0,48.11,42972.0,48.1,48.21,48.0,48.11,42972.0
2015-08-21 14:30:00,48.12,48.23,47.77,47.84,56715.0,48.12,48.23,47.77,47.84,56715.0
2015-08-21 15:00:00,47.84,47.94,47.56,47.59,95153.0,47.84,47.94,47.56,47.59,95153.0
2015-08-21 15:30:00,47.59,47.87,47.48,47.52,298144.0,47.59,47.87,47.48,47.52,298144.0
2015-08-24 09:30:00,45.37,47.0,43.46,45.86,129238.0,45.37,47.0,43.46,45.86,129238.0
2015-08-24 10:00:00,45.86,46.66,45.79,46.36,80738.0,45.86,46.66,45.79,46.36,80738.0
2015-08-24 10:30:00,46.34,46.78,45.99,46.75,59595.0,46.34,46.78,45.99,46.75,59595.0
2015-08-24 11:00:00,46.83,46.84,46.12,46.14,37307.0,46.83,46.84,46.12,46.14,37307.0
2015-08-24 11:30:00,46.12,47.06,46.05,47.0,57554.0,46.12,47.06,46.05,47.0,57554.0
2015-08-24 12:00:00,46.97,47.15,46.71,47.03,49244.0,46.97,47.15,46.71,47.03,49244.0
2015-08-24 12:30:00,47.03,47.11,46.75,46.83,67801.0,47.03,47.11,46.75,46.83,67801.0
2015-08-24 13:00:00,46.87,46.94,46.49,46.58,44445.0,46.87,46.94,46.49,46.58,44445.0
2015-08-24 13:30:00,46.58,46.58,46.11,46.13,42024.0,46.58,46.58,46.11,46.13,42024.0
2015-08-24 14:00:00,46.13,46.21,45.78,46.04,69214.0,46.13,46.21,45.78,46.04,69214.0
2015-08-24 14:30:00,46.04,46.26,45.61,45.64,67704.0,46.04,46.26,45.61,45.64,67704.0
2015-08-24 15:00:00,45.61,45.88,45.37,45.7,138510.0,45.61,45.88,45.37,45.7,138510.0
2015-08-24 15:30:00,45.7,46.5,45.58,45.7,222999.0,45.7,46.5,45.58,45.7,222999.0
2015-08-25 09:30:00,46.86,47.25,45.91,46.14,81017.0,46.86,47.25,45.91,46.14,81017.0
2015-08-25 10:00:00,46.23,46.35,46.0,46.11,44435.0,46.23,46.35,46.0,46.11,44435.0
2015-08-25 10:30:00,46.12,46.23,45.97,46.05,38726.0,46.12,46.23,45.97,46.05,38726.0
2015-08-25 11:00:00,46.06,46.6,46.06,46.56,27554.0,46.06,46.6,46.06,46.56,27554.0
2015-08-25 11:30:00,46.56,46.56,46.37,46.38,23811.0,46.56,46.56,46.37,46.38,23811.0
2015-08-25 12:00:00,46.39,46.59,46.36,46.55,21608.0,46.39,46.59,46.36,46.55,21608.0
2015-08-25 12:30:00,46.55,46.63,46.47,46.48,23403.0,46.55,46.63,46.47,46.48,23403.0
2015-08-25 13:00:00,46.48,46.55,46.01,46.03,38453.0,46.48,46.55,46.01,46.03,38453.0
2015-08-25 13:30:00,46.01,46.28,45.96,46.22,53083.0,46.01,46.28,45.96,46.22,53083.0
2015-08-25 14:00:00,46.18,46.21,46.04,46.14,55066.0,46.18,46.21,46.04,46.14,55066.0
2015-08-25 14:30:00,46.15,46.21,46.0,46.15,100634.0,46.15,46.21,46.0,46.15,100634.0
2015-08-25 15:00:00,46.16,46.23,45.67,45.68,98161.0,46.16,46.23,45.67,45.68,98161.0
2015-08-25 15:30:00,45.65,45.7,44.92,44.97,204726.0,45.65,45.7,44.92,44.97,204726.0
2015-08-26 09:30:00,46.0,46.91,45.5,45.73,76519.0,46.0,46.91,45.5,45.73,76519.0
2015-08-26 10:00:00,45.79,46.01,45.54,45.8,53679.0,45.79,46.01,45.54,45.8,53679.0
2015-08-26 10:30:00,45.85,46.02,45.63,45.67,48208.0,45.85,46.02,45.63,45.67,48208.0
2015-08-26 11:00:00,45.67,45.83,45.57,45.77,43567.0,45.67,45.83,45.57,45.77,43567.0
2015-08-26 11:30:00,45.77,45.8,45.45,45.64,35807.0,45.77,45.8,45.45,45.64,35807.0
2015-08-26 12:00:00,45.62,45.66,45.45,45.47,27851.0,45.62,45.66,45.45,45.47,27851.0
2015-08-26 12:30:00,45.47,45.58,45.28,45.58,35273.0,45.47,45.58,45.28,45.58,35273.0
2015-08-26 13:00:00,45.59,45.82,45.52,45.82,46465.0,45.59,45.82,45.52,45.82,46465.0
2015-08-26 13:30:00,45.81,46.06,45.72,46.06,37308.0,45.81,46.06,45.72,46.06,37308.0
2015-08-26 14:00:00,46.06,46.06,45.8,45.88,48276.0,46.06,46.06,45.8,45.88,48276.0
2015-08-26 14:30:00,45.88,46.21,45.85,46.13,54778.0,45.88,46.21,45.85,46.13,54778.0
2015-08-26 15:00:00,46.12,46.56,46.03,46.44,158391.0,46.12,46.56,46.03,46.44,158391.0
2015-08-26 15:30:00,46.46,46.84,46.44,46.7,161356.0,46.46,46.84,46.44,46.7,161356.0
2015-08-27 09:30:00,47.31,47.48,46.84,46.86,60534.0,47.31,47.48,46.84,46.86,60534.0
2015-08-27 10:00:00,46.87,46.9,46.65,46.8,59392.0,46.87,46.9,46.65,46.8,59392.0
2015-08-27 10:30:00,46.78,46.83,46.65,46.81,61372.0,46.78,46.83,46.65,46.81,61372.0
2015-08-27 11:00:00,46.8,46.89,46.69,46.75,72233.0,46.8,46.89,46.69,46.75,72233.0
2015-08-27 11:30:00,46.76,46.8,46.67,46.75,80885.0,46.76,46.8,46.67,46.75,80885.0
2015-08-27 12:00:00,46.77,46.91,46.73,46.85,189995.0,46.77,46.91,46.73,46.85,189995.0
2015-08-27 12:30:00,46.85,46.89,46.76,46.85,58070.0,46.85,46.89,46.76,46.85,58070.0
2015-08-27 13:00:00,46.84,46.88,46.78,46.81,50741.0,46.84,46.88,46.78,46.81,50741.0
2015-08-27 13:30:00,46.8,46.86,46.7,46.8,69351.0,46.8,46.86,46.7,46.8,69351.0
2015-08-27 14:00:00,46.81,46.82,46.56,46.63,37876.0,46.81,46.82,46.56,46.63,37876.0
2015-08-27 14:30:00,46.6,46.74,46.39,46.4,36584.0,46.6,46.74,46.39,46.4,36584.0
2015-08-27 15:00:00,46.39,46.52,45.98,46.49,154185.0,46.39,46.52,45.98,46.49,154185.0
2015-08-27 15:30:00,46.48,46.98,46.42,46.94,263118.0,46.48,46.98,46.42,46.94,263118.0
2015-08-28 09:30:00,47.01,47.41,47.01,47.25,61317.0,47.01,47.41,47.01,47.25,61317.0
2015-08-28 10:00:00,47.22,47.22,46.86,46.94,76632.0,47.22,47.22,46.86,46.94,76632.0
2015-08-28 10:30:00,46.93,47.17,46.93,47.13,78171.0,46.93,47.17,46.93,47.13,78171.0
2015-08-28 11:00:00,47.13,47.49,47.13,47.44,76551.0,47.13,47.49,47.13,47.44,76551.0
2015-08-28 11:30:00,47.45,47.5,47.09,47.13,60262.0,47.45,47.5,47.09,47.13,60262.0
2015-08-28 12:00:00,47.12,47.15,47.04,47.06,39760.0,47.12,47.15,47.04,47.06,39760.0
2015-08-28 12:30:00,47.07,47.13,47.03,47.05,53247.0,47.07,47.13,47.03,47.05,53247.0
2015-08-28 13:00:00,47.04,47.08,46.92,46.92,43997.0,47.04,47.08,46.92,46.92,43997.0
2015-08-28 13:30:00,46.9,46.97,46.81,46.9,42550.0,46.9,46.97,46.81,46.9,42550.0
2015-08-28 14:00:00,46.9,47.03,46.87,46.89,50477.0,46.9,47.03,46.87,46.89,50477.0
2015-08-28 14:30:00,46.9,46.96,46.82,46.86,81849.0,46.9,46.96,46.82,46.86,81849.0
2015-08-28 15:00:00,46.86,46.93,46.8,46.93,103244.0,46.86,46.93,46.8,46.93,103244.0
2015-08-28 15:30:00,46.92,47.1,46.82,47.1,191297.0,46.92,47.1,46.82,47.1,191297.0
2015-08-31 09:30:00,47.13,47.28,46.96,47.09,71382.0,47.13,47.28,46.96,47.09,71382.0
2015-08-31 10:00:00,47.12,47.24,46.91,47.2,84534.0,47.12,47.24,46.91,47.2,84534.0
2015-08-31 10:30:00,47.19,47.4,47.16,47.38,48757.0,47.19,47.4,47.16,47.38,48757.0
2015-08-31 11:00:00,47.37,47.46,47.27,47.41,54413.0,47.37,47.46,47.27,47.41,54413.0
2015-08-31 11:30:00,47.41,47.46,47.21,47.23,78161.0,47.41,47.46,47.21,47.23,78161.0
2015-08-31 12:00:00,47.22,47.42,47.22,47.42,28467.0,47.22,47.42,47.22,47.42,28467.0
2015-08-31 12:30:00,47.43,47.51,47.39,47.47,22340.0,47.43,47.51,47.39,47.47,22340.0
2015-08-31 13:00:00,47.46,47.47,47.18,47.25,30089.0,47.46,47.47,47.18,47.25,30089.0
2015-08-31 13:30:00,47.24,47.25,47.15,47.18,24033.0,47.24,47.25,47.15,47.18,24033.0
2015-08-31 14:00:00,47.17,47.22,46.98,47.06,40551.0,47.17,47.22,46.98,47.06,40551.0
2015-08-31 14:30:00,47.06,47.1,46.93,46.93,42869.0,47.06,47.1,46.93,46.93,42869.0
2015-08-31 15:00:00,46.94,47.11,46.94,47.03,48632.0,46.94,47.11,46.94,47.03,48632.0
2015-08-31 15:30:00,47.02,47.1,46.92,46.92,193469.0,47.02,47.1,46.92,46.92,193469.0
2015-09-01 09:30:00,45.86,46.41,45.51,46.21,116569.0,45.86,46.41,45.51,46.21,116569.0
2015-09-01 10:00:00,46.18,46.19,45.96,46.19,72407.0,46.18,46.19,45.96,46.19,72407.0
2015-09-01 10:30:00,46.18,46.3,46.03,46.14,67279.0,46.18,46.3,46.03,46.14,67279.0
2015-09-01 11:00:00,46.15,46.2,46.06,46.11,64320.0,46.15,46.2,46.06,46.11,64320.0
2015-09-01 11:30:00,46.11,46.16,45.99,45.99,60301.0,46.11,46.16,45.99,45.99,60301.0
2015-09-01 12:00:00,45.99,46.02,45.75,45.77,57769.0,45.99,46.02,45.75,45.77,57769.0
2015-09-01 12:30:00,45.76,45.81,45.54,45.55,38949.0,45.76,45.81,45.54,45.55,38949.0
2015-09-01 13:00:00,45.54,45.7,45.53,45.7,39842.0,45.54,45.7,45.53,45.7,39842.0
2015-09-01 13:30:00,45.68,45.77,45.66,45.73,32426.0,45.68,45.77,45.66,45.73,32426.0
2015-09-01 14:00:00,45.72,45.73,45.47,45.58,37720.0,45.72,45.73,45.47,45.58,37720.0
2015-09-01 14:30:00,45.57,45.75,45.56,45.66,61970.0,45.57,45.75,45.56,45.66,61970.0
2015-09-01 15:00:00,45.67,45.74,45.58,45.6,102371.0,45.67,45.74,45.58,45.6,102371.0
2015-09-01 15:30:00,45.6,45.72,45.45,45.63,222806.0,45.6,45.72,45.45,45.63,222806.0
2015-09-02 09:30:00,46.25,46.73,45.96,45.96,72283.0,46.25,46.73,45.96,45.96,72283.0
2015-09-02 10:00:00,46.0,46.11,45.8,45.81,41568.0,46.0,46.11,45.8,45.81,41568.0
2015-09-02 10:30:00,45.79,45.92,45.72,45.86,36021.0,45.79,45.92,45.72,45.86,36021.0
2015-09-02 11:00:00,45.85,45.87,45.64,45.64,65613.0,45.85,45.87,45.64,45.64,65613.0
2015-09-02 11:30:00,45.64,45.67,45.38,45.51,50574.0,45.64,45.67,45.38,45.51,50574.0
2015-09-02 12:00:00,45.5,45.59,45.43,45.57,27798.0,45.5,45.59,45.43,45.57,27798.0
2015-09-02 12:30:00,45.58,45.75,45.58,45.75,23902.0,45.58,45.75,45.58,45.75,23902.0
2015-09-02 13:00:00,45.74,45.85,45.66,45.83,30250.0,45.74,45.85,45.66,45.83,30250.0
2015-09-02 13:30:00,45.82,45.87,45.69,45.78,26708.0,45.82,45.87,45.69,45.78,26708.0
2015-09-02 14:00:00,45.78,45.96,45.74,45.93,33923.0,45.78,45.96,45.74,45.93,33923.0
2015-09-02 14:30:00,45.92,45.93,45.81,45.9,39355.0,45.92,45.93,45.81,45.9,39355.0
2015-09-02 15:00:00,45.9,45.98,45.84,45.94,87864.0,45.9,45.98,45.84,45.94,87864.0
2015-09-02 15:30:00,45.94,46.32,45.88,46.32,170655.0,45.94,46.32,45.88,46.32,170655.0
2015-09-03 09:30:00,46.73,46.96,46.18,46.83,72421.0,46.73,46.96,46.18,46.83,72421.0
2015-09-03 10:00:00,46.83,47.17,46.7,47.14,69429.0,46.83,47.17,46.7,47.14,69429.0
2015-09-03 10:30:00,47.14,47.42,47.08,47.42,59556.0,47.14,47.42,47.08,47.42,59556.0
2015-09-03 11:00:00,47.43,47.5,47.35,47.43,71890.0,47.43,47.5,47.35,47.43,71890.0
2015-09-03 11:30:00,47.43,47.46,47.36,47.45,43448.0,47.43,47.46,47.36,47.45,43448.0
2015-09-03 12:00:00,47.45,47.59,47.44,47.57,52640.0,47.45,47.59,47.44,47.57,52640.0
2015-09-03 12:30:00,47.58,47.58,47.39,47.51,48663.0,47.58,47.58,47.39,47.51,48663.0
2015-09-03 13:00:00,47.51,47.51,47.27,47.48,29538.0,47.51,47.51,47.27,47.48,29538.0
2015-09-03 13:30:00,47.48,47.48,47.24,47.24,46465.0,47.48,47.48,47.24,47.24,46465.0
2015-09-03 14:00:00,47.24,47.28,47.14,47.25,47859.0,47.24,47.28,47.14,47.25,47859.0
2015-09-03 14:30:00,47.25,47.42,47.25,47.35,46991.0,47.25,47.42,47.25,47.35,46991.0
2015-09-03 15:00:00,47.37,47.41,47.2,47.24,70030.0,47.37,47.41,47.2,47.24,70030.0
2015-09-03 15:30:00,47.24,47.26,47.05,47.14,201887.0,47.24,47.26,47.05,47.14,201887.0
2015-09-04 09:30:00,46.49,46.96,46.36,46.75,64023.0,46.49,46.96,46.36,46.75,64023.0
2015-09-04 10:00:00,46.73,46.87,46.64,46.85,73541.0,46.73,46.87,46.64,46.85,73541.0
2015-09-04 10:30:00,46.85,46.95,46.78,46.93,74468.0,46.85,46.95,46.78,46.93,74468.0
2015-09-04 11:00:00,46.95,46.97,46.79,46.97,28489.0,46.95,46.97,46.79,46.97,28489.0
2015-09-04 11:30:00,46.95,46.97,46.84,46.91,22004.0,46.95,46.97,46.84,46.91,22004.0
2015-09-04 12:00:00,46.91,46.95,46.72,46.73,22518.0,46.91,46.95,46.72,46.73,22518.0
2015-09-04 12:30:00,46.72,46.79,46.6,46.6,24286.0,46.72,46.79,46.6,46.6,24286.0
2015-09-04 13:00:00,46.61,46.62,46.52,46.55,24938.0,46.61,46.62,46.52,46.55,24938.0
2015-09-04 13:30:00,46.56,46.65,46.54,46.61,32480.0,46.56,46.65,46.54,46.61,32480.0
2015-09-04 14:00:00,46.61,46.62,46.43,46.49,25275.0,46.61,46.62,46.43,46.49,25275.0
2015-09-04 14:30:00,46.49,46.56,46.41,46.54,31664.0,46.49,46.56,46.41,46.54,31664.0
2015-09-04 15:00:00,46.55,46.73,46.55,46.72,59891.0,46.55,46.73,46.55,46.72,59891.0
2015-09-04 15:30:00,46.72,46.76,46.59,46.6,143000.0,46.72,46.76,46.59,46.6,143000.0
2015-09-08 09:30:00,47.39,47.39,46.55,47.09,143329.0,47.39,47.39,46.55,47.09,143329.0
2015-09-08 10:00:00,47.12,47.2,47.0,47.08,42339.0,47.12,47.2,47.0,47.08,42339.0
2015-09-08 10:30:00,47.08,47.11,46.94,47.11,34312.0,47.08,47.11,46.94,47.11,34312.0
2015-09-08 11:00:00,47.09,47.12,47.03,47.1,33081.0,47.09,47.12,47.03,47.1,33081.0
2015-09-08 11:30:00,47.09,47.13,47.07,47.09,41654.0,47.09,47.13,47.07,47.09,41654.0
2015-09-08 12:00:00,47.08,47.37,47.08,47.37,227392.0,47.08,47.37,47.08,47.37,227392.0
2015-09-08 12:30:00,47.39,47.56,47.37,47.47,43327.0,47.39,47.56,47.37,47.47,43327.0
2015-09-08 13:00:00,47.48,47.51,47.35,47.41,25484.0,47.48,47.51,47.35,47.41,25484.0
2015-09-08 13:30:00,47.41,47.64,47.39,47.64,28076.0,47.41,47.64,47.39,47.64,28076.0
2015-09-08 14:00:00,47.65,47.79,47.64,47.74,34296.0,47.65,47.79,47.64,47.74,34296.0
2015-09-08 14:30:00,47.75,47.94,47.72,47.9,39669.0,47.75,47.94,47.72,47.9,39669.0
2015-09-08 15:00:00,47.9,47.98,47.86,47.98,69444.0,47.9,47.98,47.86,47.98,69444.0
2015-09-08 15:30:00,47.98,48.09,47.97,48.05,136318.0,47.98,48.09,47.97,48.05,136318.0
2015-09-09 09:30:00,48.07,48.2,46.02,48.15,65140.0,48.07,48.2,46.02,48.15,65140.0
2015-09-09 10:00:00,48.13,48.16,47.82,47.82,42323.0,48.13,48.16,47.82,47.82,42323.0
2015-09-09 10:30:00,47.83,47.9,47.71,47.9,71392.0,47.83,47.9,47.71,47.9,71392.0
2015-09-09 11:00:00,47.89,47.98,47.83,47.87,53084.0,47.89,47.98,47.83,47.87,53084.0
2015-09-09 11:30:00,47.89,47.95,47.8,47.87,56070.0,47.89,47.95,47.8,47.87,56070.0
2015-09-09 12:00:00,47.86,47.92,47.83,47.89,51043.0,47.86,47.92,47.83,47.89,51043.0
2015-09-09 12:30:00,47.89,47.92,47.71,47.73,34853.0,47.89,47.92,47.71,47.73,34853.0
2015-09-09 13:00:00,47.73,47.88,47.71,47.73,36816.0,47.73,47.88,47.71,47.73,36816.0
2015-09-09 13:30:00,47.71,47.72,47.54,47.54,49215.0,47.71,47.72,47.54,47.54,49215.0
2015-09-09 14:00:00,47.55,47.61,47.46,47.58,30435.0,47.55,47.61,47.46,47.58,30435.0
2015-09-09 14:30:00,47.58,47.58,47.39,47.5,43683.0,47.58,47.58,47.39,47.5,43683.0
2015-09-09 15:00:00,47.5,47.66,47.42,47.52,70579.0,47.5,47.66,47.42,47.52,70579.0
2015-09-09 15:30:00,47.52,47.52,47.1,47.2,147267.0,47.52,47.52,47.1,47.2,147267.0
2015-09-10 09:30:00,47.03,47.56,47.01,47.35,50446.0,47.03,47.56,47.01,47.35,50446.0
2015-09-10 10:00:00,47.35,47.52,47.11,47.49,48029.0,47.35,47.52,47.11,47.49,48029.0
2015-09-10 10:30:00,47.52,48.06,47.51,47.99,73957.0,47.52,48.06,47.51,47.99,73957.0
2015-09-10 11:00:00,47.99,47.99,47.64,47.73,36243.0,47.99,47.99,47.64,47.73,36243.0
2015-09-10 11:30:00,47.74,47.82,47.7,47.78,32696.0,47.74,47.82,47.7,47.78,32696.0
2015-09-10 12:00:00,47.79,47.86,47.73,47.79,28023.0,47.79,47.86,47.73,47.79,28023.0
2015-09-10 12:30:00,47.77,47.81,47.68,47.71,63501.0,47.77,47.81,47.68,47.71,63501.0
2015-09-10 13:00:00,47.72,47.91,47.64,47.9,50104.0,47.72,47.91,47.64,47.9,50104.0
2015-09-10 13:30:00,47.91,48.06,47.77,47.78,55030.0,47.91,48.06,47.77,47.78,55030.0
2015-09-10 14:00:00,47.79,47.81,47.55,47.58,66316.0,47.79,47.81,47.55,47.58,66316.0
2015-09-10 14:30:00,47.58,47.73,47.53,47.54,40242.0,47.58,47.73,47.53,47.54,40242.0
2015-09-10 15:00:00,47.51,47.7,47.46,47.57,51554.0,47.51,47.7,47.46,47.57,51554.0
2015-09-10 15:30:00,47.55,47.64,47.45,47.61,104917.0,47.55,47.64,47.45,47.61,104917.0
2015-09-11 09:30:00,47.32,47.65,47.32,47.51,45520.0,47.32,47.65,47.32,47.51,45520.0
2015-09-11 10:00:00,47.51,47.64,47.34,47.52,39402.0,47.51,47.64,47.34,47.52,39402.0
2015-09-11 10:30:00,47.54,47.61,47.45,47.45,25602.0,47.54,47.61,47.45,47.45,25602.0
2015-09-11 11:00:00,47.47,47.63,47.45,47.63,36028.0,47.47,47.63,47.45,47.63,36028.0
2015-09-11 11:30:00,47.64,47.87,47.61,47.87,42599.0,47.64,47.87,47.61,47.87,42599.0
2015-09-11 12:00:00,47.88,47.94,47.81,47.91,23000.0,47.88,47.94,47.81,47.91,23000.0
2015-09-11 12:30:00,47.91,48.03,47.88,47.98,25014.0,47.91,48.03,47.88,47.98,25014.0
2015-09-11 13:00:00,47.98,48.0,47.82,47.84,22151.0,47.98,48.0,47.82,47.84,22151.0
2015-09-11 13:30:00,47.83,47.85,47.74,47.8,23883.0,47.83,47.85,47.74,47.8,23883.0
2015-09-11 14:00:00,47.78,47.87,47.75,47.84,22922.0,47.78,47.87,47.75,47.84,22922.0
2015-09-11 14:30:00,47.85,47.95,47.83,47.85,42148.0,47.85,47.95,47.83,47.85,42148.0
2015-09-11 15:00:00,47.85,47.93,47.84,47.86,59560.0,47.85,47.93,47.84,47.86,59560.0
2015-09-11 15:30:00,47.87,47.9,47.82,47.88,164773.0,47.87,47.9,47.82,47.88,164773.0
2015-09-14 09:30:00,48.11,48.11,47.85,47.9,32148.0,48.11,48.11,47.85,47.9,32148.0
2015-09-14 10:00:00,47.92,48.04,47.88,47.92,44873.0,47.92,48.04,47.88,47.92,44873.0
2015-09-14 10:30:00,47.94,47.98,47.8,47.84,34098.0,47.94,47.98,47.8,47.84,34098.0
2015-09-14 11:00:00,47.87,47.89,47.69,47.72,22560.0,47.87,47.89,47.69,47.72,22560.0
2015-09-14 11:30:00,47.7,47.76,47.66,47.73,30576.0,47.7,47.76,47.66,47.73,30576.0
2015-09-14 12:00:00,47.73,47.75,47.68,47.7,31952.0,47.73,47.75,47.68,47.7,31952.0
2015-09-14 12:30:00,47.7,47.74,47.67,47.71,39716.0,47.7,47.74,47.67,47.71,39716.0
2015-09-14 13:00:00,47.72,47.72,47.62,47.65,25877.0,47.72,47.72,47.62,47.65,25877.0
2015-09-14 13:30:00,47.65,47.79,47.65,47.78,52661.0,47.65,47.79,47.65,47.78,52661.0
2015-09-14 14:00:00,47.78,47.78,47.71,47.73,28176.0,47.78,47.78,47.71,47.73,28176.0
2015-09-14 14:30:00,47.73,47.78,47.71,47.72,44142.0,47.73,47.78,47.71,47.72,44142.0
2015-09-14 15:00:00,47.71,47.74,47.67,47.7,63904.0,47.71,47.74,47.67,47.7,63904.0
2015-09-14 15:30:00,47.7,47.7,47.63,47.68,95879.0,47.7,47.7,47.63,47.68,95879.0
2015-09-15 09:30:00,47.68,48.0,47.68,47.94,32725.0,47.68,48.0,47.68,47.94,32725.0
2015-09-15 10:00:00,47.92,47.98,47.86,47.91,40155.0,47.92,47.98,47.86,47.91,40155.0
2015-09-15 10:30:00,47.92,48.13,47.91,48.07,44945.0,47.92,48.13,47.91,48.07,44945.0
2015-09-15 11:00:00,48.08,48.12,48.0,48.06,46029.0,48.08,48.12,48.0,48.06,46029.0
2015-09-15 11:30:00,48.06,48.07,47.97,48.04,29796.0,48.06,48.07,47.97,48.04,29796.0
2015-09-15 12:00:00,48.04,48.08,48.01,48.05,31294.0,48.04,48.08,48.01,48.05,31294.0
2015-09-15 12:30:00,48.06,48.06,47.99,47.99,32021.0,48.06,48.06,47.99,47.99,32021.0
2015-09-15 13:00:00,47.98,48.06,47.97,48.05,61025.0,47.98,48.06,47.97,48.05,61025.0
2015-09-15 13:30:00,48.06,48.13,47.99,48.02,43439.0,48.06,48.13,47.99,48.02,43439.0
2015-09-15 14:00:00,48.03,48.11,48.01,48.06,46103.0,48.03,48.11,48.01,48.06,46103.0
2015-09-15 14:30:00,48.06,48.1,48.05,48.08,53301.0,48.06,48.1,48.05,48.08,53301.0
2015-09-15 15:00:00,48.09,48.15,48.06,48.14,66052.0,48.09,48.15,48.06,48.14,66052.0
2015-09-15 15:30:00,48.13,48.14,48.01,48.05,134276.0,48.13,48.14,48.01,48.05,134276.0
2015-09-16 09:30:00,48.2,48.25,48.05,48.14,28251.0,48.2,48.25,48.05,48.14,28251.0
2015-09-16 10:00:00,48.15,48.39,48.06,48.22,42926.0,48.15,48.39,48.06,48.22,42926.0
2015-09-16 10:30:00,48.21,48.26,48.18,48.24,23469.0,48.21,48.26,48.18,48.24,23469.0
2015-09-16 11:00:00,48.23,48.4,48.21,48.36,43659.0,48.23,48.4,48.21,48.36,43659.0
2015-09-16 11:30:00,48.37,48.38,48.25,48.31,29100.0,48.37,48.38,48.25,48.31,29100.0
2015-09-16 12:00:00,48.31,48.34,48.24,48.26,26324.0,48.31,48.34,48.24,48.26,26324.0
2015-09-16 12:30:00,48.28,48.36,48.18,48.18,30162.0,48.28,48.36,48.18,48.18,30162.0
2015-09-16 13:00:00,48.17,48.21,48.08,48.1,45468.0,48.17,48.21,48.08,48.1,45468.0
2015-09-16 13:30:00,48.09,48.13,48.07,48.1,49390.0,48.09,48.13,48.07,48.1,49390.0
2015-09-16 14:00:00,48.09,48.09,47.88,47.9,56306.0,48.09,48.09,47.88,47.9,56306.0
2015-09-16 14:30:00,47.92,48.07,47.92,48.04,46012.0,47.92,48.07,47.92,48.04,46012.0
2015-09-16 15:00:00,48.04,48.08,48.0,48.06,77647.0,48.04,48.08,48.0,48.06,77647.0
2015-09-16 15:30:00,48.05,48.18,48.05,48.13,122396.0,48.05,48.18,48.05,48.13,122396.0
2015-09-17 09:30:00,48.03,48.19,47.71,48.04,20231.0,48.03,48.19,47.71,48.04,20231.0
2015-09-17 10:00:00,48.03,48.27,48.0,48.01,55859.0,48.03,48.27,48.0,48.01,55859.0
2015-09-17 10:30:00,48.01,48.11,47.96,48.06,34336.0,48.01,48.11,47.96,48.06,34336.0
2015-09-17 11:00:00,48.05,48.18,48.03,48.17,19884.0,48.05,48.18,48.03,48.17,19884.0
2015-09-17 11:30:00,48.16,48.18,48.07,48.07,19738.0,48.16,48.18,48.07,48.07,19738.0
2015-09-17 12:00:00,48.08,48.17,48.06,48.12,30169.0,48.08,48.17,48.06,48.12,30169.0
2015-09-17 12:30:00,48.13,48.16,48.04,48.13,23806.0,48.13,48.16,48.04,48.13,23806.0
2015-09-17 13:00:00,48.12,48.15,48.06,48.1,29243.0,48.12,48.15,48.06,48.1,29243.0
2015-09-17 13:30:00,48.1,48.12,48.0,48.0,41705.0,48.1,48.12,48.0,48.0,41705.0
2015-09-17 14:00:00,48.04,48.22,47.88,48.11,25733.0,48.04,48.22,47.88,48.11,25733.0
2015-09-17 14:30:00,48.11,48.41,48.07,48.34,62181.0,48.11,48.41,48.07,48.34,62181.0
2015-09-17 15:00:00,48.36,48.38,47.82,47.92,37207.0,48.36,48.38,47.82,47.92,37207.0
2015-09-17 15:30:00,47.91,48.05,47.82,47.89,166423.0,47.91,48.05,47.82,47.89,166423.0
2015-09-18 09:30:00,47.2,47.88,47.2,47.43,169055.0,47.2,47.88,47.2,47.43,169055.0
2015-09-18 10:00:00,47.42,47.67,47.41,47.61,69005.0,47.42,47.67,47.41,47.61,69005.0
2015-09-18 10:30:00,47.61,47.62,47.44,47.56,52924.0,47.61,47.62,47.44,47.56,52924.0
2015-09-18 11:00:00,47.55,47.63,47.51,47.51,58788.0,47.55,47.63,47.51,47.51,58788.0
2015-09-18 11:30:00,47.5,47.74,47.5,47.55,45519.0,47.5,47.74,47.5,47.55,45519.0
2015-09-18 12:00:00,47.54,47.57,47.39,47.45,23661.0,47.54,47.57,47.39,47.45,23661.0
2015-09-18 12:30:00,47.45,47.47,47.34,47.42,31749.0,47.45,47.47,47.34,47.42,31749.0
2015-09-18 13:00:00,47.4,47.5,47.34,47.4,42735.0,47.4,47.5,47.34,47.4,42735.0
2015-09-18 13:30:00,47.4,47.44,47.29,47.3,29400.0,47.4,47.44,47.29,47.3,29400.0
2015-09-18 14:00:00,47.3,47.57,47.26,47.54,34981.0,47.3,47.57,47.26,47.54,34981.0
2015-09-18 14:30:00,47.54,47.56,47.42,47.54,37659.0,47.54,47.56,47.42,47.54,37659.0
2015-09-18 15:00:00,47.53,47.57,47.36,47.45,55739.0,47.53,47.57,47.36,47.45,55739.0
2015-09-18 15:30:00,47.44,47.47,47.27,47.35,211215.0,47.44,47.47,47.27,47.35,211215.0
2015-09-21 09:30:00,47.39,47.86,47.36,47.71,33390.0,47.39,47.86,47.36,47.71,33390.0
2015-09-21 10:00:00,47.68,47.91,47.68,47.88,29223.0,47.68,47.91,47.68,47.88,29223.0
2015-09-21 10:30:00,47.89,48.05,47.86,47.87,30868.0,47.89,48.05,47.86,47.87,30868.0
2015-09-21 11:00:00,47.87,47.91,47.82,47.85,31070.0,47.87,47.91,47.82,47.85,31070.0
2015-09-21 11:30:00,47.85,47.87,47.56,47.6,20300.0,47.85,47.87,47.56,47.6,20300.0
2015-09-21 12:00:00,47.6,47.6,47.42,47.5,13876.0,47.6,47.6,47.42,47.5,13876.0
2015-09-21 12:30:00,47.49,47.49,47.32,47.41,28601.0,47.49,47.49,47.32,47.41,28601.0
2015-09-21 13:00:00,47.4,47.58,47.37,47.57,38641.0,47.4,47.58,47.37,47.57,38641.0
2015-09-21 13:30:00,47.57,47.71,47.53,47.62,16764.0,47.57,47.71,47.53,47.62,16764.0
2015-09-21 14:00:00,47.62,47.68,47.54,47.64,27905.0,47.62,47.68,47.54,47.64,27905.0
2015-09-21 14:30:00,47.63,47.83,47.61,47.81,42237.0,47.63,47.83,47.61,47.81,42237.0
2015-09-21 15:00:00,47.82,47.84,47.71,47.73,34928.0,47.82,47.84,47.71,47.73,34928.0
2015-09-21 15:30:00,47.74,47.75,47.59,47.69,53668.0,47.74,47.75,47.59,47.69,53668.0
2015-09-22 09:30:00,47.12,47.32,47.05,47.12,43130.0,47.12,47.32,47.05,47.12,43130.0
2015-09-22 10:00:00,47.12,47.36,47.11,47.15,148755.0,47.12,47.36,47.11,47.15,148755.0
2015-09-22 10:30:00,47.15,47.17,47.02,47.1,48418.0,47.15,47.17,47.02,47.1,48418.0
2015-09-22 11:00:00,47.11,47.28,47.11,47.23,79220.0,47.11,47.28,47.11,47.23,79220.0
2015-09-22 11:30:00,47.22,47.36,47.22,47.33,100586.0,47.22,47.36,47.22,47.33,100586.0
2015-09-22 12:00:00,47.33,47.43,47.3,47.34,89202.0,47.33,47.43,47.3,47.34,89202.0
2015-09-22 12:30:00,47.33,47.43,47.27,47.32,68383.0,47.33,47.43,47.27,47.32,68383.0
2015-09-22 13:00:00,47.31,47.41,47.23,47.23,58104.0,47.31,47.41,47.23,47.23,58104.0
2015-09-22 13:30:00,47.22,47.37,47.21,47.34,50827.0,47.22,47.37,47.21,47.34,50827.0
2015-09-22 14:00:00,47.33,47.41,47.25,47.36,60858.0,47.33,47.41,47.25,47.36,60858.0
2015-09-22 14:30:00,47.36,47.47,47.36,47.44,100370.0,47.36,47.47,47.36,47.44,100370.0
2015-09-22 15:00:00,47.43,47.49,47.39,47.48,146368.0,47.43,47.49,47.39,47.48,146368.0
2015-09-22 15:30:00,47.48,47.57,47.48,47.5,256810.0,47.48,47.57,47.48,47.5,256810.0
2015-09-23 09:30:00,47.52,47.76,47.42,47.63,22264.0,47.52,47.76,47.42,47.63,22264.0
2015-09-23 10:00:00,47.63,47.7,47.49,47.68,47349.0,47.63,47.7,47.49,47.68,47349.0
2015-09-23 10:30:00,47.68,47.71,47.54,47.64,40441.0,47.68,47.71,47.54,47.64,40441.0
2015-09-23 11:00:00,47.63,47.68,47.42,47.43,101135.0,47.63,47.68,47.42,47.43,101135.0
2015-09-23 11:30:00,47.44,47.44,47.25,47.3,29977.0,47.44,47.44,47.25,47.3,29977.0
2015-09-23 12:00:00,47.32,47.33,47.23,47.32,18864.0,47.32,47.33,47.23,47.32,18864.0
2015-09-23 12:30:00,47.32,47.46,47.29,47.44,24502.0,47.32,47.46,47.29,47.44,24502.0
2015-09-23 13:00:00,47.44,47.5,47.4,47.41,27233.0,47.44,47.5,47.4,47.41,27233.0
2015-09-23 13:30:00,47.41,47.72,47.41,47.69,50093.0,47.41,47.72,47.41,47.69,50093.0
2015-09-23 14:00:00,47.69,47.72,47.57,47.57,46677.0,47.69,47.72,47.57,47.57,46677.0
2015-09-23 14:30:00,47.57,47.61,47.46,47.51,34254.0,47.57,47.61,47.46,47.51,34254.0
2015-09-23 15:00:00,47.51,47.62,47.49,47.57,42315.0,47.51,47.62,47.49,47.57,42315.0
2015-09-23 15:30:00,47.58,47.62,47.55,47.58,82384.0,47.58,47.62,47.55,47.58,82384.0
2015-09-24 09:30:00,47.31,47.44,47.02,47.03,32406.0,47.31,47.44,47.02,47.03,32406.0
2015-09-24 10:00:00,47.04,47.17,46.95,47.12,107105.0,47.04,47.17,46.95,47.12,107105.0
2015-09-24 10:30:00,47.11,47.16,46.78,46.92,74312.0,47.11,47.16,46.78,46.92,74312.0
2015-09-24 11:00:00,46.91,46.99,46.74,46.84,47208.0,46.91,46.99,46.74,46.84,47208.0
2015-09-24 11:30:00,46.83,46.97,46.82,46.9,41163.0,46.83,46.97,46.82,46.9,41163.0
2015-09-24 12:00:00,46.9,46.92,46.82,46.85,51435.0,46.9,46.92,46.82,46.85,51435.0
2015-09-24 12:30:00,46.85,47.05,46.85,46.93,49494.0,46.85,47.05,46.85,46.93,49494.0
2015-09-24 13:00:00,46.93,47.02,46.86,46.9,24954.0,46.93,47.02,46.86,46.9,24954.0
2015-09-24 13:30:00,46.9,47.01,46.86,46.92,30438.0,46.9,47.01,46.86,46.92,30438.0
2015-09-24 14:00:00,46.92,46.98,46.8,46.93,48590.0,46.92,46.98,46.8,46.93,48590.0
2015-09-24 14:30:00,46.93,47.13,46.85,47.05,89115.0,46.93,47.13,46.85,47.05,89115.0
2015-09-24 15:00:00,47.05,47.07,46.89,46.99,98852.0,47.05,47.07,46.89,46.99,98852.0
2015-09-24 15:30:00,47.0,47.11,46.92,47.03,171057.0,47.0,47.11,46.92,47.03,171057.0
2015-09-25 09:30:00,47.51,47.59,46.94,47.44,31503.0,47.51,47.59,46.94,47.44,31503.0
2015-09-25 10:00:00,47.43,47.51,47.21,47.23,32492.0,47.43,47.51,47.21,47.23,32492.0
2015-09-25 10:30:00,47.24,47.5,47.16,47.48,19129.0,47.24,47.5,47.16,47.48,19129.0
2015-09-25 11:00:00,47.51,47.51,47.4,47.44,37211.0,47.51,47.51,47.4,47.44,37211.0
2015-09-25 11:30:00,47.45,47.46,47.22,47.24,28681.0,47.45,47.46,47.22,47.24,28681.0
2015-09-25 12:00:00,47.25,47.25,47.04,47.1,24436.0,47.25,47.25,47.04,47.1,24436.0
2015-09-25 12:30:00,47.11,47.2,47.09,47.17,21700.0,47.11,47.2,47.09,47.17,21700.0
2015-09-25 13:00:00,47.18,47.28,47.17,47.22,18059.0,47.18,47.28,47.17,47.22,18059.0
2015-09-25 13:30:00,47.23,47.28,47.2,47.2,30260.0,47.23,47.28,47.2,47.2,30260.0
2015-09-25 14:00:00,47.21,47.24,46.93,46.95,20685.0,47.21,47.24,46.93,46.95,20685.0
2015-09-25 14:30:00,46.94,46.97,46.67,46.78,44443.0,46.94,46.97,46.67,46.78,44443.0
2015-09-25 15:00:00,46.78,46.81,46.55,46.77,64392.0,46.78,46.81,46.55,46.77,64392.0
2015-09-25 15:30:00,46.75,46.86,46.74,46.79,102855.0,46.75,46.86,46.74,46.79,102855.0
2015-09-28 09:30:00,46.59,46.98,46.4,46.73,58796.0,46.59,46.98,46.4,46.73,58796.0
2015-09-28 10:00:00,46.73,46.76,46.42,46.51,65096.0,46.73,46.76,46.42,46.51,65096.0
2015-09-28 10:30:00,46.51,46.54,46.33,46.45,47866.0,46.51,46.54,46.33,46.45,47866.0
2015-09-28 11:00:00,46.46,46.54,46.35,46.39,82642.0,46.46,46.54,46.35,46.39,82642.0
2015-09-28 11:30:00,46.4,46.46,46.37,46.42,79156.0,46.4,46.46,46.37,46.42,79156.0
2015-09-28 12:00:00,46.41,46.47,46.33,46.41,66454.0,46.41,46.47,46.33,46.41,66454.0
2015-09-28 12:30:00,46.4,46.41,46.17,46.17,49192.0,46.4,46.41,46.17,46.17,49192.0
2015-09-28 13:00:00,46.17,46.25,46.13,46.21,97512.0,46.17,46.25,46.13,46.21,97512.0
2015-09-28 13:30:00,46.21,46.23,46.13,46.16,124330.0,46.21,46.23,46.13,46.16,124330.0
2015-09-28 14:00:00,46.15,46.27,46.07,46.27,186560.0,46.15,46.27,46.07,46.27,186560.0
2015-09-28 14:30:00,46.26,46.44,46.2,46.26,157950.0,46.26,46.44,46.2,46.26,157950.0
2015-09-28 15:00:00,46.26,46.33,46.2,46.32,179866.0,46.26,46.33,46.2,46.32,179866.0
2015-09-28 15:30:00,46.31,46.47,46.21,46.26,348756.0,46.31,46.47,46.21,46.26,348756.0
2015-09-29 09:30:00,46.41,46.63,46.19,46.6,60205.0,46.41,46.63,46.19,46.6,60205.0
2015-09-29 10:00:00,46.66,46.72,46.39,46.7,97041.0,46.66,46.72,46.39,46.7,97041.0
2015-09-29 10:30:00,46.72,46.75,46.41,46.49,50296.0,46.72,46.75,46.41,46.49,50296.0
2015-09-29 11:00:00,46.48,46.55,46.22,46.22,47732.0,46.48,46.55,46.22,46.22,47732.0
2015-09-29 11:30:00,46.23,46.26,46.08,46.11,33640.0,46.23,46.26,46.08,46.11,33640.0
2015-09-29 12:00:00,46.09,46.12,45.92,45.96,32103.0,46.09,46.12,45.92,45.96,32103.0
2015-09-29 12:30:00,45.96,46.0,45.79,45.8,27794.0,45.96,46.0,45.79,45.8,27794.0
2015-09-29 13:00:00,45.8,46.0,45.8,45.98,69130.0,45.8,46.0,45.8,45.98,69130.0
2015-09-29 13:30:00,45.97,46.12,45.97,46.1,22935.0,45.97,46.12,45.97,46.1,22935.0
2015-09-29 14:00:00,46.09,46.09,45.9,46.02,25143.0,46.09,46.09,45.9,46.02,25143.0
2015-09-29 14:30:00,46.04,46.11,45.92,45.92,50834.0,46.04,46.11,45.92,45.92,50834.0
2015-09-29 15:00:00,45.91,45.91,45.58,45.62,86416.0,45.91,45.91,45.58,45.62,86416.0
2015-09-29 15:30:00,45.62,46.0,45.62,45.97,285128.0,45.62,46.0,45.62,45.97,285128.0
2015-09-30 09:30:00,46.39,46.74,46.07,46.44,18302.0,46.39,46.74,46.07,46.44,18302.0
2015-09-30 10:00:00,46.4,46.5,46.28,46.46,15633.0,46.4,46.5,46.28,46.46,15633.0
2015-09-30 10:30:00,46.49,46.53,46.31,46.32,24425.0,46.49,46.53,46.31,46.32,24425.0
2015-09-30 11:00:00,46.33,46.35,46.21,46.28,32887.0,46.33,46.35,46.21,46.28,32887.0
2015-09-30 11:30:00,46.27,46.28,46.0,46.02,47998.0,46.27,46.28,46.0,46.02,47998.0
2015-09-30 12:00:00,46.02,46.08,45.93,46.03,24878.0,46.02,46.08,45.93,46.03,24878.0
2015-09-30 12:30:00,46.04,46.05,45.84,45.97,39529.0,46.04,46.05,45.84,45.97,39529.0
2015-09-30 13:00:00,45.99,46.15,45.99,46.15,24434.0,45.99,46.15,45.99,46.15,24434.0
2015-09-30 13:30:00,46.16,46.26,46.1,46.14,66873.0,46.16,46.26,46.1,46.14,66873.0
2015-09-30 14:00:00,46.15,46.19,46.07,46.19,50931.0,46.15,46.19,46.07,46.19,50931.0
2015-09-30 14:30:00,46.19,46.23,46.09,46.22,81002.0,46.19,46.23,46.09,46.22,81002.0
2015-09-30 15:00:00,46.21,46.22,46.09,46.14,94307.0,46.21,46.22,46.09,46.14,94307.0
2015-09-30 15:30:00,46.13,46.24,46.12,46.17,382842.0,46.13,46.24,46.12,46.17,382842.0
2015-10-01 09:30:00,46.17,46.47,46.06,46.14,52792.0,46.17,46.47,46.06,46.14,52792.0
2015-10-01 10:00:00,46.13,46.41,46.02,46.35,80680.0,46.13,46.41,46.02,46.35,80680.0
2015-10-01 10:30:00,46.36,46.39,46.19,46.19,49487.0,46.36,46.39,46.19,46.19,49487.0
2015-10-01 11:00:00,46.2,46.35,46.09,46.1,47171.0,46.2,46.35,46.09,46.1,47171.0
2015-10-01 11:30:00,46.1,46.18,45.91,45.96,44949.0,46.1,46.18,45.91,45.96,44949.0
2015-10-01 12:00:00,45.96,45.97,45.81,45.92,29277.0,45.96,45.97,45.81,45.92,29277.0
2015-10-01 12:30:00,45.91,46.05,45.91,45.98,43126.0,45.91,46.05,45.91,45.98,43126.0
2015-10-01 13:00:00,45.96,46.07,45.86,46.02,42535.0,45.96,46.07,45.86,46.02,42535.0
2015-10-01 13:30:00,46.03,46.23,46.03,46.22,53661.0,46.03,46.23,46.03,46.22,53661.0
2015-10-01 14:00:00,46.22,46.45,46.2,46.33,65076.0,46.22,46.45,46.2,46.33,65076.0
2015-10-01 14:30:00,46.33,46.38,46.26,46.31,75897.0,46.33,46.38,46.26,46.31,75897.0
2015-10-01 15:00:00,46.32,46.4,46.27,46.31,71929.0,46.32,46.4,46.27,46.31,71929.0
2015-10-01 15:30:00,46.3,46.47,46.18,46.4,167408.0,46.3,46.47,46.18,46.4,167408.0
2015-10-02 09:30:00,45.93,46.05,45.55,45.75,63207.0,45.93,46.05,45.55,45.75,63207.0
2015-10-02 10:00:00,45.71,45.97,45.59,45.85,26022.0,45.71,45.97,45.59,45.85,26022.0
2015-10-02 10:30:00,45.83,46.12,45.81,46.12,29109.0,45.83,46.12,45.81,46.12,29109.0
2015-10-02 11:00:00,46.12,46.22,45.91,46.03,37092.0,46.12,46.22,45.91,46.03,37092.0
2015-10-02 11:30:00,46.06,46.24,46.04,46.22,47074.0,46.06,46.24,46.04,46.22,47074.0
2015-10-02 12:00:00,46.22,46.38,46.17,46.24,43233.0,46.22,46.38,46.17,46.24,43233.0
2015-10-02 12:30:00,46.26,46.46,46.25,46.45,75158.0,46.26,46.46,46.25,46.45,75158.0
2015-10-02 13:00:00,46.44,46.57,46.39,46.51,34134.0,46.44,46.57,46.39,46.51,34134.0
2015-10-02 13:30:00,46.5,46.55,46.42,46.51,20516.0,46.5,46.55,46.42,46.51,20516.0
2015-10-02 14:00:00,46.5,46.66,46.48,46.63,29417.0,46.5,46.66,46.48,46.63,29417.0
2015-10-02 14:30:00,46.64,46.67,46.57,46.58,24069.0,46.64,46.67,46.57,46.58,24069.0
2015-10-02 15:00:00,46.57,46.78,46.53,46.73,62487.0,46.57,46.78,46.53,46.73,62487.0
2015-10-02 15:30:00,46.74,46.93,46.73,46.93,169129.0,46.74,46.93,46.73,46.93,169129.0
2015-10-05 09:30:00,47.18,47.5,47.15,47.47,28600.0,47.18,47.5,47.15,47.47,28600.0
2015-10-05 10:00:00,47.48,47.61,47.38,47.61,25846.0,47.48,47.61,47.38,47.61,25846.0
2015-10-05 10:30:00,47.6,47.6,47.4,47.48,19424.0,47.6,47.6,47.4,47.48,19424.0
2015-10-05 11:00:00,47.48,47.62,47.48,47.54,22330.0,47.48,47.62,47.48,47.54,22330.0
2015-10-05 11:30:00,47.55,47.62,47.48,47.61,14130.0,47.55,47.62,47.48,47.61,14130.0
2015-10-05 12:00:00,47.62,47.62,47.43,47.44,19506.0,47.62,47.62,47.43,47.44,19506.0
2015-10-05 12:30:00,47.45,47.55,47.44,47.48,12031.0,47.45,47.55,47.44,47.48,12031.0
2015-10-05 13:00:00,47.49,47.59,47.46,47.54,16678.0,47.49,47.59,47.46,47.54,16678.0
2015-10-05 13:30:00,47.54,47.63,47.5,47.55,19506.0,47.54,47.63,47.5,47.55,19506.0
2015-10-05 14:00:00,47.56,47.58,47.5,47.53,24326.0,47.56,47.58,47.5,47.53,24326.0
2015-10-05 14:30:00,47.54,47.57,47.49,47.56,28305.0,47.54,47.57,47.49,47.56,28305.0
2015-10-05 15:00:00,47.56,47.59,47.53,47.56,25629.0,47.56,47.59,47.53,47.56,25629.0
2015-10-05 15:30:00,47.57,47.63,47.52,47.56,74479.0,47.57,47.63,47.52,47.56,74479.0
2015-10-06 09:30:00,47.63,47.79,47.28,47.77,21377.0,47.63,47.79,47.28,47.77,21377.0
2015-10-06 10:00:00,47.8,47.83,47.5,47.5,31998.0,47.8,47.83,47.5,47.5,31998.0
2015-10-06 10:30:00,47.52,47.63,47.47,47.57,24482.0,47.52,47.63,47.47,47.57,24482.0
2015-10-06 11:00:00,47.59,47.61,47.52,47.59,45904.0,47.59,47.61,47.52,47.59,45904.0
2015-10-06 11:30:00,47.6,47.6,47.33,47.37,19140.0,47.6,47.6,47.33,47.37,19140.0
2015-10-06 12:00:00,47.37,47.41,47.29,47.29,13706.0,47.37,47.41,47.29,47.29,13706.0
2015-10-06 12:30:00,47.29,47.36,47.25,47.3,16663.0,47.29,47.36,47.25,47.3,16663.0
2015-10-06 13:00:00,47.29,47.4,47.24,47.36,12904.0,47.29,47.4,47.24,47.36,12904.0
2015-10-06 13:30:00,47.36,47.42,47.3,47.42,13166.0,47.36,47.42,47.3,47.42,13166.0
2015-10-06 14:00:00,47.4,47.53,47.39,47.52,13065.0,47.4,47.53,47.39,47.52,13065.0
2015-10-06 14:30:00,47.5,47.53,47.35,47.4,19096.0,47.5,47.53,47.35,47.4,19096.0
2015-10-06 15:00:00,47.39,47.51,47.37,47.5,29876.0,47.39,47.51,47.37,47.5,29876.0
2015-10-06 15:30:00,47.5,47.56,47.47,47.53,100541.0,47.5,47.56,47.47,47.53,100541.0
2015-10-07 09:30:00,47.64,47.9,47.48,47.89,26283.0,47.64,47.9,47.48,47.89,26283.0
2015-10-07 10:00:00,47.9,47.9,47.74,47.82,14183.0,47.9,47.9,47.74,47.82,14183.0
2015-10-07 10:30:00,47.81,47.81,47.6,47.67,19824.0,47.81,47.81,47.6,47.67,19824.0
2015-10-07 11:00:00,47.64,47.64,47.35,47.36,17176.0,47.64,47.64,47.35,47.36,17176.0
2015-10-07 11:30:00,47.34,47.56,47.31,47.56,17979.0,47.34,47.56,47.31,47.56,17979.0
2015-10-07 12:00:00,47.59,47.59,47.31,47.31,15035.0,47.59,47.59,47.31,47.31,15035.0
2015-10-07 12:30:00,47.32,47.47,47.25,47.44,11411.0,47.32,47.47,47.25,47.44,11411.0
2015-10-07 13:00:00,47.45,47.61,47.39,47.58,14938.0,47.45,47.61,47.39,47.58,14938.0
2015-10-07 13:30:00,47.59,47.65,47.58,47.6,32432.0,47.59,47.65,47.58,47.6,32432.0
2015-10-07 14:00:00,47.61,47.7,47.56,47.62,17956.0,47.61,47.7,47.56,47.62,17956.0
2015-10-07 14:30:00,47.62,47.66,47.56,47.62,27045.0,47.62,47.66,47.56,47.62,27045.0
2015-10-07 15:00:00,47.63,47.75,47.6,47.66,52925.0,47.63,47.75,47.6,47.66,52925.0
2015-10-07 15:30:00,47.67,47.71,47.49,47.68,194461.0,47.67,47.71,47.49,47.68,194461.0
2015-10-08 09:30:00,47.4,47.77,47.19,47.67,20784.0,47.4,47.77,47.19,47.67,20784.0
2015-10-08 10:00:00,47.68,47.72,47.55,47.66,20483.0,47.68,47.72,47.55,47.66,20483.0
2015-10-08 10:30:00,47.64,47.78,47.59,47.66,29377.0,47.64,47.78,47.59,47.66,29377.0
2015-10-08 11:00:00,47.67,47.68,47.57,47.68,14348.0,47.67,47.68,47.57,47.68,14348.0
2015-10-08 11:30:00,47.68,47.74,47.65,47.72,44234.0,47.68,47.74,47.65,47.72,44234.0
2015-10-08 12:00:00,47.71,47.74,47.66,47.69,16500.0,47.71,47.74,47.66,47.69,16500.0
2015-10-08 12:30:00,47.69,47.8,47.63,47.69,27738.0,47.69,47.8,47.63,47.69,27738.0
2015-10-08 13:00:00,47.69,47.72,47.61,47.67,14400.0,47.69,47.72,47.61,47.67,14400.0
2015-10-08 13:30:00,47.66,47.7,47.63,47.69,11292.0,47.66,47.7,47.63,47.69,11292.0
2015-10-08 14:00:00,47.69,47.8,47.62,47.76,23234.0,47.69,47.8,47.62,47.76,23234.0
2015-10-08 14:30:00,47.74,47.86,47.74,47.83,37128.0,47.74,47.86,47.74,47.83,37128.0
2015-10-08 15:00:00,47.83,47.97,47.83,47.89,51177.0,47.83,47.97,47.83,47.89,51177.0
2015-10-08 15:30:00,47.89,47.91,47.79,47.8,125929.0,47.89,47.91,47.79,47.8,125929.0
2015-10-09 09:30:00,47.85,48.1,47.41,48.06,25822.0,47.85,48.1,47.41,48.06,25822.0
2015-10-09 10:00:00,48.09,48.21,48.03,48.17,25038.0,48.09,48.21,48.03,48.17,25038.0
2015-10-09 10:30:00,48.19,48.23,48.13,48.2,14573.0,48.19,48.23,48.13,48.2,14573.0
2015-10-09 11:00:00,48.18,48.18,48.03,48.07,53986.0,48.18,48.18,48.03,48.07,53986.0
2015-10-09 11:30:00,48.08,48.1,47.99,48.09,31625.0,48.08,48.1,47.99,48.09,31625.0
2015-10-09 12:00:00,48.1,48.15,48.02,48.07,18782.0,48.1,48.15,48.02,48.07,18782.0
2015-10-09 12:30:00,48.06,48.14,48.0,48.12,18775.0,48.06,48.14,48.0,48.12,18775.0
2015-10-09 13:00:00,48.12,48.13,47.99,48.02,25482.0,48.12,48.13,47.99,48.02,25482.0
2015-10-09 13:30:00,48.02,48.07,47.97,48.03,19544.0,48.02,48.07,47.97,48.03,19544.0
2015-10-09 14:00:00,48.04,48.04,47.93,48.0,15348.0,48.04,48.04,47.93,48.0,15348.0
2015-10-09 14:30:00,48.0,48.12,47.97,48.1,20346.0,48.0,48.12,47.97,48.1,20346.0
2015-10-09 15:00:00,48.11,48.11,47.98,48.05,47511.0,48.11,48.11,47.98,48.05,47511.0
2015-10-09 15:30:00,48.05,48.1,48.02,48.03,157577.0,48.05,48.1,48.02,48.03,157577.0
2015-10-12 09:30:00,47.83,48.07,47.68,48.07,32690.0,47.83,48.07,47.68,48.07,32690.0
2015-10-12 10:00:00,48.07,48.14,47.88,47.98,22300.0,48.07,48.14,47.88,47.98,22300.0
2015-10-12 10:30:00,47.98,48.07,47.87,48.03,22316.0,47.98,48.07,47.87,48.03,22316.0
2015-10-12 11:00:00,48.02,48.2,47.95,48.2,25650.0,48.02,48.2,47.95,48.2,25650.0
2015-10-12 11:30:00,48.21,48.25,48.16,48.25,23885.0,48.21,48.25,48.16,48.25,23885.0
2015-10-12 12:00:00,48.26,48.27,48.14,48.17,20997.0,48.26,48.27,48.14,48.17,20997.0
2015-10-12 12:30:00,48.17,48.17,48.09,48.15,14020.0,48.17,48.17,48.09,48.15,14020.0
2015-10-12 13:00:00,48.16,48.16,48.04,48.05,25574.0,48.16,48.16,48.04,48.05,25574.0
2015-10-12 13:30:00,48.05,48.08,48.0,48.0,11621.0,48.05,48.08,48.0,48.0,11621.0
2015-10-12 14:00:00,48.0,48.07,47.99,48.02,16180.0,48.0,48.07,47.99,48.02,16180.0
2015-10-12 14:30:00,48.01,48.14,48.01,48.12,23335.0,48.01,48.14,48.01,48.12,23335.0
2015-10-12 15:00:00,48.11,48.14,47.99,48.13,39449.0,48.11,48.14,47.99,48.13,39449.0
2015-10-12 15:30:00,48.13,48.13,47.98,48.1,125118.0,48.13,48.13,47.98,48.1,125118.0
2015-10-13 09:30:00,47.93,48.0,47.14,47.96,16764.0,47.93,48.0,47.14,47.96,16764.0
2015-10-13 10:00:00,47.94,48.1,47.93,48.1,15417.0,47.94,48.1,47.93,48.1,15417.0
2015-10-13 10:30:00,48.1,48.17,48.0,48.05,20786.0,48.1,48.17,48.0,48.05,20786.0
2015-10-13 11:00:00,48.06,48.11,48.0,48.0,18029.0,48.06,48.11,48.0,48.0,18029.0
2015-10-13 11:30:00,48.01,48.1,47.99,48.01,29864.0,48.01,48.1,47.99,48.01,29864.0
2015-10-13 12:00:00,48.02,48.08,47.98,47.98,14554.0,48.02,48.08,47.98,47.98,14554.0
2015-10-13 12:30:00,47.98,48.02,47.86,47.87,10465.0,47.98,48.02,47.86,47.87,10465.0
2015-10-13 13:00:00,47.84,47.86,47.73,47.75,11038.0,47.84,47.86,47.73,47.75,11038.0
2015-10-13 13:30:00,47.74,47.82,47.71,47.76,8659.0,47.74,47.82,47.71,47.76,8659.0
2015-10-13 14:00:00,47.74,47.81,47.72,47.76,18201.0,47.74,47.81,47.72,47.76,18201.0
2015-10-13 14:30:00,47.75,47.86,47.72,47.8,21304.0,47.75,47.86,47.72,47.8,21304.0
2015-10-13 15:00:00,47.81,47.84,47.69,47.7,21608.0,47.81,47.84,47.69,47.7,21608.0
2015-10-13 15:30:00,47.69,47.72,47.55,47.61,79414.0,47.69,47.72,47.55,47.61,79414.0
2015-10-14 09:30:00,47.52,47.88,47.52,47.8,23064.0,47.52,47.88,47.52,47.8,23064.0
2015-10-14 10:00:00,47.8,47.89,47.69,47.71,16493.0,47.8,47.89,47.69,47.71,16493.0
2015-10-14 10:30:00,47.72,47.76,47.57,47.62,22507.0,47.72,47.76,47.57,47.62,22507.0
2015-10-14 11:00:00,47.62,47.74,47.6,47.65,19560.0,47.62,47.74,47.6,47.65,19560.0
2015-10-14 11:30:00,47.65,47.8,47.64,47.7,34194.0,47.65,47.8,47.64,47.7,34194.0
2015-10-14 12:00:00,47.71,47.74,47.66,47.72,21026.0,47.71,47.74,47.66,47.72,21026.0
2015-10-14 12:30:00,47.74,47.9,47.74,47.87,31604.0,47.74,47.9,47.74,47.87,31604.0
2015-10-14 13:00:00,47.88,47.9,47.78,47.8,31387.0,47.88,47.9,47.78,47.8,31387.0
2015-10-14 13:30:00,47.79,47.81,47.73,47.74,16071.0,47.79,47.81,47.73,47.74,16071.0
2015-10-14 14:00:00,47.72,47.76,47.58,47.58,12757.0,47.72,47.76,47.58,47.58,12757.0
2015-10-14 14:30:00,47.58,47.58,47.47,47.52,22315.0,47.58,47.58,47.47,47.52,22315.0
2015-10-14 15:00:00,47.53,47.59,47.49,47.57,22913.0,47.53,47.59,47.49,47.57,22913.0
2015-10-14 15:30:00,47.58,47.64,47.47,47.56,63198.0,47.58,47.64,47.47,47.56,63198.0
2015-10-15 09:30:00,47.58,47.9,46.01,47.69,24425.0,47.58,47.9,46.01,47.69,24425.0
2015-10-15 10:00:00,47.69,47.73,47.61,47.64,11483.0,47.69,47.73,47.61,47.64,11483.0
2015-10-15 10:30:00,47.62,47.78,47.62,47.69,15687.0,47.62,47.78,47.62,47.69,15687.0
2015-10-15 11:00:00,47.67,47.75,47.62,47.67,13860.0,47.67,47.75,47.62,47.67,13860.0
2015-10-15 11:30:00,47.66,47.66,47.44,47.44,12400.0,47.66,47.66,47.44,47.44,12400.0
2015-10-15 12:00:00,47.43,47.45,47.4,47.42,23697.0,47.43,47.45,47.4,47.42,23697.0
2015-10-15 12:30:00,47.43,47.45,47.39,47.42,16263.0,47.43,47.45,47.39,47.42,16263.0
2015-10-15 13:00:00,47.42,47.59,47.4,47.55,14059.0,47.42,47.59,47.4,47.55,14059.0
2015-10-15 13:30:00,47.57,47.67,47.53,47.67,15722.0,47.57,47.67,47.53,47.67,15722.0
2015-10-15 14:00:00,47.68,47.82,47.68,47.8,34355.0,47.68,47.82,47.68,47.8,34355.0
2015-10-15 14:30:00,47.82,48.0,47.79,47.94,31483.0,47.82,48.0,47.79,47.94,31483.0
2015-10-15 15:00:00,47.91,48.03,47.88,47.98,82243.0,47.91,48.03,47.88,47.98,82243.0
2015-10-15 15:30:00,47.97,48.05,47.87,48.03,150328.0,47.97,48.05,47.87,48.03,150328.0
2015-10-16 09:30:00,48.11,48.22,47.99,48.05,25160.0,48.11,48.22,47.99,48.05,25160.0
2015-10-16 10:00:00,48.07,48.13,47.92,48.13,57759.0,48.07,48.13,47.92,48.13,57759.0
2015-10-16 10:30:00,48.13,48.19,48.08,48.16,91068.0,48.13,48.19,48.08,48.16,91068.0
2015-10-16 11:00:00,48.15,48.22,48.14,48.21,73292.0,48.15,48.22,48.14,48.21,73292.0
2015-10-16 11:30:00,48.22,48.34,48.22,48.34,47181.0,48.22,48.34,48.22,48.34,47181.0
2015-10-16 12:00:00,48.34,48.34,48.14,48.15,35470.0,48.34,48.34,48.14,48.15,35470.0
2015-10-16 12:30:00,48.15,48.2,48.14,48.19,56946.0,48.15,48.2,48.14,48.19,56946.0
2015-10-16 13:00:00,48.18,48.19,48.14,48.14,31751.0,48.18,48.19,48.14,48.14,31751.0
2015-10-16 13:30:00,48.14,48.25,48.14,48.22,41493.0,48.14,48.25,48.14,48.22,41493.0
2015-10-16 14:00:00,48.23,48.27,48.16,48.26,40214.0,48.23,48.27,48.16,48.26,40214.0
2015-10-16 14:30:00,48.27,48.42,48.26,48.41,89185.0,48.27,48.42,48.26,48.41,89185.0
2015-10-16 15:00:00,48.42,48.44,48.37,48.37,70386.0,48.42,48.44,48.37,48.37,70386.0
2015-10-16 15:30:00,48.37,48.44,48.34,48.42,159985.0,48.37,48.44,48.34,48.42,159985.0
2015-10-19 09:30:00,48.35,48.43,47.54,48.36,35075.0,48.35,48.43,47.54,48.36,35075.0
2015-10-19 10:00:00,48.39,48.48,48.29,48.42,24179.0,48.39,48.48,48.29,48.42,24179.0
2015-10-19 10:30:00,48.42,48.53,48.38,48.46,59245.0,48.42,48.53,48.38,48.46,59245.0
2015-10-19 11:00:00,48.47,48.62,48.42,48.53,22314.0,48.47,48.62,48.42,48.53,22314.0
2015-10-19 11:30:00,48.53,48.73,48.52,48.65,26887.0,48.53,48.73,48.52,48.65,26887.0
2015-10-19 12:00:00,48.66,48.67,48.33,48.39,17775.0,48.66,48.67,48.33,48.39,17775.0
2015-10-19 12:30:00,48.38,48.46,48.36,48.36,11038.0,48.38,48.46,48.36,48.36,11038.0
2015-10-19 13:00:00,48.36,48.42,48.25,48.25,19324.0,48.36,48.42,48.25,48.25,19324.0
2015-10-19 13:30:00,48.24,48.24,48.1,48.23,17912.0,48.24,48.24,48.1,48.23,17912.0
2015-10-19 14:00:00,48.26,48.35,48.21,48.35,20470.0,48.26,48.35,48.21,48.35,20470.0
2015-10-19 14:30:00,48.34,48.41,48.34,48.38,21574.0,48.34,48.41,48.34,48.38,21574.0
2015-10-19 15:00:00,48.37,48.43,48.36,48.38,28634.0,48.37,48.43,48.36,48.38,28634.0
2015-10-19 15:30:00,48.39,48.42,48.33,48.39,50092.0,48.39,48.42,48.33,48.39,50092.0
2015-10-20 09:30:00,48.51,48.66,48.33,48.58,28668.0,48.51,48.66,48.33,48.58,28668.0
2015-10-20 10:00:00,48.58,48.63,48.46,48.46,10731.0,48.58,48.63,48.46,48.46,10731.0
2015-10-20 10:30:00,48.48,48.48,48.39,48.41,14238.0,48.48,48.48,48.39,48.41,14238.0
2015-10-20 11:00:00,48.42,48.42,48.27,48.36,15883.0,48.42,48.42,48.27,48.36,15883.0
2015-10-20 11:30:00,48.36,48.36,48.24,48.29,12889.0,48.36,48.36,48.24,48.29,12889.0
2015-10-20 12:00:00,48.29,48.3,48.1,48.13,18911.0,48.29,48.3,48.1,48.13,18911.0
2015-10-20 12:30:00,48.12,48.23,48.06,48.22,11440.0,48.12,48.23,48.06,48.22,11440.0
2015-10-20 13:00:00,48.23,48.28,48.19,48.22,10634.0,48.23,48.28,48.19,48.22,10634.0
2015-10-20 13:30:00,48.21,48.21,48.11,48.13,8700.0,48.21,48.21,48.11,48.13,8700.0
2015-10-20 14:00:00,48.13,48.23,48.13,48.22,14991.0,48.13,48.23,48.13,48.22,14991.0
2015-10-20 14:30:00,48.22,48.29,48.22,48.27,18568.0,48.22,48.29,48.22,48.27,18568.0
2015-10-20 15:00:00,48.28,48.29,48.21,48.22,20513.0,48.28,48.29,48.21,48.22,20513.0
2015-10-20 15:30:00,48.22,48.23,48.15,48.18,83732.0,48.22,48.23,48.15,48.18,83732.0
2015-10-21 09:30:00,48.31,48.39,48.11,48.37,19973.0,48.31,48.39,48.11,48.37,19973.0
2015-10-21 10:00:00,48.35,48.35,48.08,48.11,12896.0,48.35,48.35,48.08,48.11,12896.0
2015-10-21 10:30:00,48.09,48.15,48.04,48.13,12437.0,48.09,48.15,48.04,48.13,12437.0
2015-10-21 11:00:00,48.15,48.21,48.02,48.07,13541.0,48.15,48.21,48.02,48.07,13541.0
2015-10-21 11:30:00,48.08,48.19,48.07,48.18,12096.0,48.08,48.19,48.07,48.18,12096.0
2015-10-21 12:00:00,48.18,48.19,48.07,48.09,9034.0,48.18,48.19,48.07,48.09,9034.0
2015-10-21 12:30:00,48.08,48.1,47.98,47.98,16148.0,48.08,48.1,47.98,47.98,16148.0
2015-10-21 13:00:00,47.98,48.02,47.82,47.83,18851.0,47.98,48.02,47.82,47.83,18851.0
2015-10-21 13:30:00,47.8,47.87,47.72,47.84,8817.0,47.8,47.87,47.72,47.84,8817.0
2015-10-21 14:00:00,47.75,47.91,47.73,47.87,9387.0,47.75,47.91,47.73,47.87,9387.0
2015-10-21 14:30:00,47.87,47.99,47.86,47.9,21117.0,47.87,47.99,47.86,47.9,21117.0
2015-10-21 15:00:00,47.9,47.98,47.79,47.85,19150.0,47.9,47.98,47.79,47.85,19150.0
2015-10-21 15:30:00,47.82,47.83,47.61,47.66,118539.0,47.82,47.83,47.61,47.66,118539.0
2015-10-22 09:30:00,48.3,48.92,47.88,48.83,85396.0,48.3,48.92,47.88,48.83,85396.0
2015-10-22 10:00:00,48.84,49.03,48.81,48.88,99535.0,48.84,49.03,48.81,48.88,99535.0
2015-10-22 10:30:00,48.89,49.2,48.82,49.2,147594.0,48.89,49.2,48.82,49.2,147594.0
2015-10-22 11:00:00,49.2,49.34,49.07,49.25,90777.0,49.2,49.34,49.07,49.25,90777.0
2015-10-22 11:30:00,49.27,49.55,49.22,49.47,118525.0,49.27,49.55,49.22,49.47,118525.0
2015-10-22 12:00:00,49.46,49.56,49.27,49.52,56999.0,49.46,49.56,49.27,49.52,56999.0
2015-10-22 12:30:00,49.53,49.64,49.48,49.61,36831.0,49.53,49.64,49.48,49.61,36831.0
2015-10-22 13:00:00,49.61,49.61,49.34,49.35,167238.0,49.61,49.61,49.34,49.35,167238.0
2015-10-22 13:30:00,49.35,49.43,49.33,49.35,23402.0,49.35,49.43,49.33,49.35,23402.0
2015-10-22 14:00:00,49.33,49.46,49.24,49.37,97669.0,49.33,49.46,49.24,49.37,97669.0
2015-10-22 14:30:00,49.36,49.54,49.31,49.5,66569.0,49.36,49.54,49.31,49.5,66569.0
2015-10-22 15:00:00,49.51,49.51,49.4,49.47,57056.0,49.51,49.51,49.4,49.47,57056.0
2015-10-22 15:30:00,49.47,49.49,49.37,49.48,178376.0,49.47,49.49,49.37,49.48,178376.0
2015-10-23 09:30:00,49.87,49.89,49.42,49.79,35691.0,49.87,49.89,49.42,49.79,35691.0
2015-10-23 10:00:00,49.81,49.84,49.47,49.47,35831.0,49.81,49.84,49.47,49.47,35831.0
2015-10-23 10:30:00,49.51,49.56,49.4,49.42,29069.0,49.51,49.56,49.4,49.42,29069.0
2015-10-23 11:00:00,49.43,49.62,49.4,49.53,44622.0,49.43,49.62,49.4,49.53,44622.0
2015-10-23 11:30:00,49.53,49.55,49.39,49.41,23821.0,49.53,49.55,49.39,49.41,23821.0
2015-10-23 12:00:00,49.42,49.69,49.42,49.67,45533.0,49.42,49.69,49.42,49.67,45533.0
2015-10-23 12:30:00,49.69,49.7,49.47,49.49,29438.0,49.69,49.7,49.47,49.49,29438.0
2015-10-23 13:00:00,49.48,49.53,49.44,49.53,29484.0,49.48,49.53,49.44,49.53,29484.0
2015-10-23 13:30:00,49.54,49.55,49.5,49.52,28509.0,49.54,49.55,49.5,49.52,28509.0
2015-10-23 14:00:00,49.51,49.77,49.49,49.76,52395.0,49.51,49.77,49.49,49.76,52395.0
2015-10-23 14:30:00,49.76,49.9,49.74,49.9,39129.0,49.76,49.9,49.74,49.9,39129.0
2015-10-23 15:00:00,49.89,49.94,49.76,49.76,42872.0,49.89,49.94,49.76,49.76,42872.0
2015-10-23 15:30:00,49.76,49.8,49.71,49.74,191034.0,49.76,49.8,49.71,49.74,191034.0
2015-10-26 09:30:00,49.72,49.88,49.55,49.74,27786.0,49.72,49.88,49.55,49.74,27786.0
2015-10-26 10:00:00,49.73,49.89,49.69,49.83,44119.0,49.73,49.89,49.69,49.83,44119.0
2015-10-26 10:30:00,49.82,49.94,49.78,49.89,24239.0,49.82,49.94,49.78,49.89,24239.0
2015-10-26 11:00:00,49.9,50.0,49.89,49.89,45229.0,49.9,50.0,49.89,49.89,45229.0
2015-10-26 11:30:00,49.89,49.94,49.86,49.9,35958.0,49.89,49.94,49.86,49.9,35958.0
2015-10-26 12:00:00,49.91,49.97,49.88,49.93,34298.0,49.91,49.97,49.88,49.93,34298.0
2015-10-26 12:30:00,49.93,49.93,49.88,49.89,21286.0,49.93,49.93,49.88,49.89,21286.0
2015-10-26 13:00:00,49.89,49.91,49.84,49.91,13709.0,49.89,49.91,49.84,49.91,13709.0
2015-10-26 13:30:00,49.91,49.97,49.9,49.9,24129.0,49.91,49.97,49.9,49.9,24129.0
2015-10-26 14:00:00,49.9,49.93,49.78,49.83,17377.0,49.9,49.93,49.78,49.83,17377.0
2015-10-26 14:30:00,49.83,49.94,49.83,49.94,36086.0,49.83,49.94,49.83,49.94,36086.0
2015-10-26 15:00:00,49.95,49.96,49.88,49.91,37864.0,49.95,49.96,49.88,49.91,37864.0
2015-10-26 15:30:00,49.91,49.96,49.88,49.89,119610.0,49.91,49.96,49.88,49.89,119610.0
2015-10-27 09:30:00,49.71,50.44,49.71,50.1,48999.0,49.71,50.44,49.71,50.1,48999.0
2015-10-27 10:00:00,50.09,50.09,49.61,49.67,21557.0,50.09,50.09,49.61,49.67,21557.0
2015-10-27 10:30:00,49.66,49.84,49.59,49.8,34852.0,49.66,49.84,49.59,49.8,34852.0
2015-10-27 11:00:00,49.8,49.95,49.78,49.78,35550.0,49.8,49.95,49.78,49.78,35550.0
2015-10-27 11:30:00,49.78,49.84,49.72,49.78,18448.0,49.78,49.84,49.72,49.78,18448.0
2015-10-27 12:00:00,49.79,49.81,49.71,49.78,31038.0,49.79,49.81,49.71,49.78,31038.0
2015-10-27 12:30:00,49.77,49.83,49.58,49.59,22755.0,49.77,49.83,49.58,49.59,22755.0
2015-10-27 13:00:00,49.58,49.58,49.31,49.42,32076.0,49.58,49.58,49.31,49.42,32076.0
2015-10-27 13:30:00,49.42,49.51,49.33,49.35,17739.0,49.42,49.51,49.33,49.35,17739.0
2015-10-27 14:00:00,49.35,49.45,49.34,49.37,24063.0,49.35,49.45,49.34,49.37,24063.0
2015-10-27 14:30:00,49.37,49.38,49.23,49.23,32917.0,49.37,49.38,49.23,49.23,32917.0
2015-10-27 15:00:00,49.23,49.41,49.22,49.34,45216.0,49.23,49.41,49.22,49.34,45216.0
2015-10-27 15:30:00,49.35,49.4,49.25,49.4,108788.0,49.35,49.4,49.25,49.4,108788.0
2015-10-28 09:30:00,49.86,49.91,48.71,49.81,39785.0,49.86,49.91,48.71,49.81,39785.0
2015-10-28 10:00:00,49.8,49.89,49.76,49.83,33453.0,49.8,49.89,49.76,49.83,33453.0
2015-10-28 10:30:00,49.85,50.07,49.83,50.05,72981.0,49.85,50.07,49.83,50.05,72981.0
2015-10-28 11:00:00,50.06,50.09,50.0,50.06,66527.0,50.06,50.09,50.0,50.06,66527.0
2015-10-28 11:30:00,50.06,50.15,50.0,50.07,39965.0,50.06,50.15,50.0,50.07,39965.0
2015-10-28 12:00:00,50.06,50.14,50.04,50.08,18330.0,50.06,50.14,50.04,50.08,18330.0
2015-10-28 12:30:00,50.1,50.12,50.02,50.04,22464.0,50.1,50.12,50.02,50.04,22464.0
2015-10-28 13:00:00,50.05,50.17,50.02,50.14,32230.0,50.05,50.17,50.02,50.14,32230.0
2015-10-28 13:30:00,50.13,50.22,50.13,50.15,28980.0,50.13,50.22,50.13,50.15,28980.0
2015-10-28 14:00:00,50.14,50.14,49.88,50.05,65791.0,50.14,50.14,49.88,50.05,65791.0
2015-10-28 14:30:00,50.05,50.06,49.9,50.03,141654.0,50.05,50.06,49.9,50.03,141654.0
2015-10-28 15:00:00,50.03,50.24,50.01,50.18,76167.0,50.03,50.24,50.01,50.18,76167.0
2015-10-28 15:30:00,50.2,50.59,50.19,50.59,157008.0,50.2,50.59,50.19,50.59,157008.0
2015-10-29 09:30:00,50.23,50.45,50.01,50.04,53106.0,50.23,50.45,50.01,50.04,53106.0
2015-10-29 10:00:00,50.01,50.25,50.01,50.22,33649.0,50.01,50.25,50.01,50.22,33649.0
2015-10-29 10:30:00,50.22,50.25,50.12,50.2,25154.0,50.22,50.25,50.12,50.2,25154.0
2015-10-29 11:00:00,50.18,50.28,50.17,50.28,31162.0,50.18,50.28,50.17,50.28,31162.0
2015-10-29 11:30:00,50.28,50.31,50.23,50.25,19758.0,50.28,50.31,50.23,50.25,19758.0
2015-10-29 12:00:00,50.25,50.26,50.2,50.23,12403.0,50.25,50.26,50.2,50.23,12403.0
2015-10-29 12:30:00,50.25,50.26,50.12,50.17,18452.0,50.25,50.26,50.12,50.17,18452.0
2015-10-29 13:00:00,50.18,50.18,50.05,50.05,14302.0,50.18,50.18,50.05,50.05,14302.0
2015-10-29 13:30:00,50.05,50.05,49.88,49.88,18955.0,50.05,50.05,49.88,49.88,18955.0
2015-10-29 14:00:00,49.87,50.06,49.87,50.01,42711.0,49.87,50.06,49.87,50.01,42711.0
2015-10-29 14:30:00,50.0,50.03,49.94,50.03,30744.0,50.0,50.03,49.94,50.03,30744.0
2015-10-29 15:00:00,50.05,50.06,49.98,50.0,30952.0,50.05,50.06,49.98,50.0,30952.0
2015-10-29 15:30:00,50.0,50.03,49.97,50.0,81126.0,50.0,50.03,49.97,50.0,81126.0
2015-10-30 09:30:00,49.98,50.09,49.87,49.94,36290.0,49.98,50.09,49.87,49.94,36290.0
2015-10-30 10:00:00,49.96,50.01,49.9,49.99,15977.0,49.96,50.01,49.9,49.99,15977.0
2015-10-30 10:30:00,49.99,50.01,49.96,50.0,30785.0,49.99,50.01,49.96,50.0,30785.0
2015-10-30 11:00:00,50.0,50.11,49.97,50.1,106013.0,50.0,50.11,49.97,50.1,106013.0
2015-10-30 11:30:00,50.1,50.13,50.07,50.07,41282.0,50.1,50.13,50.07,50.07,41282.0
2015-10-30 12:00:00,50.07,50.1,50.03,50.04,28884.0,50.07,50.1,50.03,50.04,28884.0
2015-10-30 12:30:00,50.03,50.05,49.93,50.03,75919.0,50.03,50.05,49.93,50.03,75919.0
2015-10-30 13:00:00,50.03,50.04,49.95,49.98,21177.0,50.03,50.04,49.95,49.98,21177.0
2015-10-30 13:30:00,49.99,50.07,49.98,50.07,21252.0,49.99,50.07,49.98,50.07,21252.0
2015-10-30 14:00:00,50.07,50.11,49.98,49.98,29669.0,50.07,50.11,49.98,49.98,29669.0
2015-10-30 14:30:00,49.98,50.06,49.97,49.99,33651.0,49.98,50.06,49.97,49.99,33651.0
2015-10-30 15:00:00,49.99,50.02,49.93,49.94,29078.0,49.99,50.02,49.93,49.94,29078.0
2015-10-30 15:30:00,49.93,50.09,49.92,49.98,151251.0,49.93,50.09,49.92,49.98,151251.0
2015-11-02 09:30:00,50.09,50.2,49.48,50.17,28506.0,50.09,50.2,49.48,50.17,28506.0
2015-11-02 10:00:00,50.15,50.2,50.07,50.13,37386.0,50.15,50.2,50.07,50.13,37386.0
2015-11-02 10:30:00,50.14,50.17,50.1,50.15,45888.0,50.14,50.17,50.1,50.15,45888.0
2015-11-02 11:00:00,50.15,50.25,50.15,50.21,60755.0,50.15,50.25,50.15,50.21,60755.0
2015-11-02 11:30:00,50.24,50.26,50.18,50.25,69089.0,50.24,50.26,50.18,50.25,69089.0
2015-11-02 12:00:00,50.26,50.32,50.22,50.32,18492.0,50.26,50.32,50.22,50.32,18492.0
2015-11-02 12:30:00,50.33,50.4,50.29,50.39,10328.0,50.33,50.4,50.29,50.39,10328.0
2015-11-02 13:00:00,50.39,50.42,50.36,50.41,7741.0,50.39,50.42,50.36,50.41,7741.0
2015-11-02 13:30:00,50.4,50.46,50.4,50.45,10251.0,50.4,50.46,50.4,50.45,10251.0
2015-11-02 14:00:00,50.45,50.49,50.41,50.45,58075.0,50.45,50.49,50.41,50.45,58075.0
2015-11-02 14:30:00,50.45,50.62,50.44,50.53,59572.0,50.45,50.62,50.44,50.53,59572.0
2015-11-02 15:00:00,50.52,50.55,50.42,50.46,29723.0,50.52,50.55,50.42,50.46,29723.0
2015-11-02 15:30:00,50.47,50.52,50.37,50.41,114763.0,50.47,50.52,50.37,50.41,114763.0
2015-11-03 09:30:00,50.25,50.42,50.05,50.12,20239.0,50.25,50.42,50.05,50.12,20239.0
2015-11-03 10:00:00,50.12,50.17,50.09,50.15,55158.0,50.12,50.17,50.09,50.15,55158.0
2015-11-03 10:30:00,50.15,50.2,50.09,50.16,26434.0,50.15,50.2,50.09,50.16,26434.0
2015-11-03 11:00:00,50.17,50.21,50.14,50.17,46896.0,50.17,50.21,50.14,50.17,46896.0
2015-11-03 11:30:00,50.16,50.5,50.16,50.48,76030.0,50.16,50.5,50.16,50.48,76030.0
2015-11-03 12:00:00,50.47,50.47,50.37,50.43,5640.0,50.47,50.47,50.37,50.43,5640.0
2015-11-03 12:30:00,50.46,50.5,50.44,50.47,12481.0,50.46,50.5,50.44,50.47,12481.0
2015-11-03 13:00:00,50.47,50.54,50.47,50.51,6428.0,50.47,50.54,50.47,50.51,6428.0
2015-11-03 13:30:00,50.5,50.67,50.48,50.65,13100.0,50.5,50.67,50.48,50.65,13100.0
2015-11-03 14:00:00,50.65,50.71,50.61,50.71,20698.0,50.65,50.71,50.61,50.71,20698.0
2015-11-03 14:30:00,50.72,50.75,50.64,50.71,15461.0,50.72,50.75,50.64,50.71,15461.0
2015-11-03 15:00:00,50.71,50.73,50.67,50.67,19446.0,50.71,50.73,50.67,50.67,19446.0
2015-11-03 15:30:00,50.67,50.68,50.5,50.52,81590.0,50.67,50.68,50.5,50.52,81590.0
2015-11-04 09:30:00,50.68,50.9,50.59,50.66,21360.0,50.68,50.9,50.59,50.66,21360.0
2015-11-04 10:00:00,50.7,50.83,50.69,50.75,15780.0,50.7,50.83,50.69,50.75,15780.0
2015-11-04 10:30:00,50.74,50.85,50.7,50.73,16373.0,50.74,50.85,50.7,50.73,16373.0
2015-11-04 11:00:00,50.67,50.92,50.66,50.89,24215.0,50.67,50.92,50.66,50.89,24215.0
2015-11-04 11:30:00,50.9,50.93,50.78,50.84,16973.0,50.9,50.93,50.78,50.84,16973.0
2015-11-04 12:00:00,50.84,50.99,50.82,50.98,12877.0,50.84,50.99,50.82,50.98,12877.0
2015-11-04 12:30:00,50.98,50.98,50.92,50.96,8277.0,50.98,50.98,50.92,50.96,8277.0
2015-11-04 13:00:00,50.97,50.97,50.89,50.97,9802.0,50.97,50.97,50.89,50.97,9802.0
2015-11-04 13:30:00,50.97,50.97,50.88,50.9,6377.0,50.97,50.97,50.88,50.9,6377.0
2015-11-04 14:00:00,50.91,51.0,50.9,50.98,16723.0,50.91,51.0,50.9,50.98,16723.0
2015-11-04 14:30:00,50.99,51.06,50.96,50.97,28448.0,50.99,51.06,50.96,50.97,28448.0
2015-11-04 15:00:00,50.97,50.98,50.87,50.91,19900.0,50.97,50.98,50.87,50.91,19900.0
2015-11-04 15:30:00,50.91,51.05,50.91,51.05,122018.0,50.91,51.05,50.91,51.05,122018.0
2015-11-05 09:30:00,50.88,51.1,50.81,50.99,38760.0,50.88,51.1,50.81,50.99,38760.0
2015-11-05 10:00:00,50.99,51.08,50.81,50.82,40810.0,50.99,51.08,50.81,50.82,40810.0
2015-11-05 10:30:00,50.8,50.81,50.68,50.75,19984.0,50.8,50.81,50.68,50.75,19984.0
2015-11-05 11:00:00,50.75,50.77,50.61,50.62,28072.0,50.75,50.77,50.61,50.62,28072.0
2015-11-05 11:30:00,50.62,50.68,50.54,50.65,23317.0,50.62,50.68,50.54,50.65,23317.0
2015-11-05 12:00:00,50.66,50.72,50.63,50.7,12964.0,50.66,50.72,50.63,50.7,12964.0
2015-11-05 12:30:00,50.7,50.7,50.64,50.66,11527.0,50.7,50.7,50.64,50.66,11527.0
2015-11-05 13:00:00,50.66,50.72,50.64,50.69,12332.0,50.66,50.72,50.64,50.69,12332.0
2015-11-05 13:30:00,50.69,50.84,50.69,50.83,15850.0,50.69,50.84,50.69,50.83,15850.0
2015-11-05 14:00:00,50.82,50.84,50.76,50.78,19292.0,50.82,50.84,50.76,50.78,19292.0
2015-11-05 14:30:00,50.78,50.81,50.74,50.8,30737.0,50.78,50.81,50.74,50.8,30737.0
2015-11-05 15:00:00,50.81,50.81,50.75,50.79,26889.0,50.81,50.81,50.75,50.79,26889.0
2015-11-05 15:30:00,50.78,50.85,50.77,50.84,85247.0,50.78,50.85,50.77,50.84,85247.0
2015-11-06 09:30:00,50.83,50.99,50.62,50.97,22274.0,50.83,50.99,50.62,50.97,22274.0
2015-11-06 10:00:00,50.99,51.09,50.84,51.05,38424.0,50.99,51.09,50.84,51.05,38424.0
2015-11-06 10:30:00,51.03,51.26,51.03,51.12,10517.0,51.03,51.26,51.03,51.12,10517.0
2015-11-06 11:00:00,51.12,51.27,51.1,51.21,36233.0,51.12,51.27,51.1,51.21,36233.0
2015-11-06 11:30:00,51.22,51.33,51.21,51.25,15264.0,51.22,51.33,51.21,51.25,15264.0
2015-11-06 12:00:00,51.24,51.27,51.14,51.24,19914.0,51.24,51.27,51.14,51.24,19914.0
2015-11-06 12:30:00,51.22,51.25,51.18,51.23,17771.0,51.22,51.25,51.18,51.23,17771.0
2015-11-06 13:00:00,51.23,51.36,51.23,51.34,15083.0,51.23,51.36,51.23,51.34,15083.0
2015-11-06 13:30:00,51.34,51.43,51.32,51.4,31217.0,51.34,51.43,51.32,51.4,31217.0
2015-11-06 14:00:00,51.4,51.49,51.37,51.39,16584.0,51.4,51.49,51.37,51.39,16584.0
2015-11-06 14:30:00,51.41,51.43,51.35,51.38,19445.0,51.41,51.43,51.35,51.38,19445.0
2015-11-06 15:00:00,51.37,51.48,51.37,51.44,23595.0,51.37,51.48,51.37,51.44,23595.0
2015-11-06 15:30:00,51.43,51.54,51.43,51.54,66394.0,51.43,51.54,51.43,51.54,66394.0
2015-11-09 09:30:00,51.37,51.45,51.02,51.05,16515.0,51.37,51.45,51.02,51.05,16515.0
2015-11-09 10:00:00,51.07,51.08,50.96,50.98,10993.0,51.07,51.08,50.96,50.98,10993.0
2015-11-09 10:30:00,50.98,51.21,50.96,51.19,10708.0,50.98,51.21,50.96,51.19,10708.0
2015-11-09 11:00:00,51.17,51.17,50.95,50.95,13725.0,51.17,51.17,50.95,50.95,13725.0
2015-11-09 11:30:00,50.97,51.04,50.85,50.87,9309.0,50.97,51.04,50.85,50.87,9309.0
2015-11-09 12:00:00,50.85,50.98,50.82,50.96,9918.0,50.85,50.98,50.82,50.96,9918.0
2015-11-09 12:30:00,50.97,51.04,50.95,51.03,7262.0,50.97,51.04,50.95,51.03,7262.0
2015-11-09 13:00:00,51.03,51.03,50.9,50.96,9273.0,51.03,51.03,50.9,50.96,9273.0
2015-11-09 13:30:00,50.97,50.99,50.93,50.96,12558.0,50.97,50.99,50.93,50.96,12558.0
2015-11-09 14:00:00,50.96,51.07,50.93,51.02,16248.0,50.96,51.07,50.93,51.02,16248.0
2015-11-09 14:30:00,51.02,51.07,50.9,50.95,12514.0,51.02,51.07,50.9,50.95,12514.0
2015-11-09 15:00:00,50.94,51.03,50.92,51.02,19545.0,50.94,51.03,50.92,51.02,19545.0
2015-11-09 15:30:00,51.02,51.28,51.02,51.19,90423.0,51.02,51.28,51.02,51.19,90423.0
2015-11-10 09:30:00,50.88,51.16,50.87,51.1,24651.0,50.88,51.16,50.87,51.1,24651.0
2015-11-10 10:00:00,51.11,51.15,50.86,50.87,19300.0,51.11,51.15,50.86,50.87,19300.0
2015-11-10 10:30:00,50.86,51.04,50.84,51.03,14323.0,50.86,51.04,50.84,51.03,14323.0
2015-11-10 11:00:00,51.05,51.09,51.0,51.03,12287.0,51.05,51.09,51.0,51.03,12287.0
2015-11-10 11:30:00,51.02,51.06,50.97,51.06,9768.0,51.02,51.06,50.97,51.06,9768.0
2015-11-10 12:00:00,51.07,51.19,51.07,51.11,11539.0,51.07,51.19,51.07,51.11,11539.0
2015-11-10 12:30:00,51.1,51.14,51.0,51.12,18679.0,51.1,51.14,51.0,51.12,18679.0
2015-11-10 13:00:00,51.12,51.18,51.04,51.18,20314.0,51.12,51.18,51.04,51.18,20314.0
2015-11-10 13:30:00,51.18,51.28,51.13,51.28,19955.0,51.18,51.28,51.13,51.28,19955.0
2015-11-10 14:00:00,51.28,51.34,51.22,51.33,36804.0,51.28,51.34,51.22,51.33,36804.0
2015-11-10 14:30:00,51.33,51.44,51.28,51.36,36096.0,51.33,51.44,51.28,51.36,36096.0
2015-11-10 15:00:00,51.34,51.4,51.33,51.37,47961.0,51.34,51.4,51.33,51.37,47961.0
2015-11-10 15:30:00,51.37,51.41,51.3,51.39,87336.0,51.37,51.41,51.3,51.39,87336.0
2015-11-11 09:30:00,51.45,51.45,51.13,51.33,53638.0,51.45,51.45,51.13,51.33,53638.0
2015-11-11 10:00:00,51.33,51.46,51.25,51.41,32906.0,51.33,51.46,51.25,51.41,32906.0
2015-11-11 10:30:00,51.45,51.49,51.37,51.44,24231.0,51.45,51.49,51.37,51.44,24231.0
2015-11-11 11:00:00,51.44,51.63,51.42,51.62,13812.0,51.44,51.63,51.42,51.62,13812.0
2015-11-11 11:30:00,51.65,51.74,51.62,51.73,17700.0,51.65,51.74,51.62,51.73,17700.0
2015-11-11 12:00:00,51.72,51.81,51.72,51.81,9321.0,51.72,51.81,51.72,51.81,9321.0
2015-11-11 12:30:00,51.81,51.89,51.78,51.88,11898.0,51.81,51.89,51.78,51.88,11898.0
2015-11-11 13:00:00,51.88,51.9,51.66,51.66,20451.0,51.88,51.9,51.66,51.66,20451.0
2015-11-11 13:30:00,51.68,51.69,51.57,51.63,7280.0,51.68,51.69,51.57,51.63,7280.0
2015-11-11 14:00:00,51.62,51.76,51.62,51.75,11089.0,51.62,51.76,51.62,51.75,11089.0
2015-11-11 14:30:00,51.76,51.76,51.61,51.61,9509.0,51.76,51.76,51.61,51.61,9509.0
2015-11-11 15:00:00,51.61,51.63,51.54,51.58,14079.0,51.61,51.63,51.54,51.58,14079.0
2015-11-11 15:30:00,51.57,51.58,51.49,51.5,57575.0,51.57,51.58,51.49,51.5,57575.0
2015-11-12 09:30:00,51.12,51.42,51.06,51.15,21111.0,51.12,51.42,51.06,51.15,21111.0
2015-11-12 10:00:00,51.12,51.3,51.05,51.28,32060.0,51.12,51.3,51.05,51.28,32060.0
2015-11-12 10:30:00,51.27,51.61,51.23,51.61,21305.0,51.27,51.61,51.23,51.61,21305.0
2015-11-12 11:00:00,51.63,51.66,51.51,51.54,13925.0,51.63,51.66,51.51,51.54,13925.0
2015-11-12 11:30:00,51.51,51.52,51.34,51.42,13407.0,51.51,51.52,51.34,51.42,13407.0
2015-11-12 12:00:00,51.41,51.42,51.19,51.23,16078.0,51.41,51.42,51.19,51.23,16078.0
2015-11-12 12:30:00,51.23,51.33,51.17,51.3,12605.0,51.23,51.33,51.17,51.3,12605.0
2015-11-12 13:00:00,51.3,51.44,51.3,51.44,14679.0,51.3,51.44,51.3,51.44,14679.0
2015-11-12 13:30:00,51.45,51.46,51.34,51.35,12168.0,51.45,51.46,51.34,51.35,12168.0
2015-11-12 14:00:00,51.35,51.35,51.23,51.31,17297.0,51.35,51.35,51.23,51.31,17297.0
2015-11-12 14:30:00,51.3,51.33,51.15,51.19,17233.0,51.3,51.33,51.15,51.19,17233.0
2015-11-12 15:00:00,51.17,51.34,51.17,51.33,24604.0,51.17,51.34,51.17,51.33,24604.0
2015-11-12 15:30:00,51.33,51.33,51.1,51.12,57952.0,51.33,51.33,51.1,51.12,57952.0
2015-11-13 09:30:00,50.94,51.22,50.62,50.67,34366.0,50.94,51.22,50.62,50.67,34366.0
2015-11-13 10:00:00,50.66,50.69,50.19,50.27,33418.0,50.66,50.69,50.19,50.27,33418.0
2015-11-13 10:30:00,50.28,50.43,50.22,50.39,26768.0,50.28,50.43,50.22,50.39,26768.0
2015-11-13 11:00:00,50.36,50.49,50.22,50.47,20182.0,50.36,50.49,50.22,50.47,20182.0
2015-11-13 11:30:00,50.47,50.72,50.45,50.72,17644.0,50.47,50.72,50.45,50.72,17644.0
2015-11-13 12:00:00,50.72,50.8,50.65,50.65,14837.0,50.72,50.8,50.65,50.65,14837.0
2015-11-13 12:30:00,50.65,50.67,50.55,50.65,12616.0,50.65,50.67,50.55,50.65,12616.0
2015-11-13 13:00:00,50.66,50.72,50.59,50.63,23086.0,50.66,50.72,50.59,50.63,23086.0
2015-11-13 13:30:00,50.66,50.69,50.58,50.63,14462.0,50.66,50.69,50.58,50.63,14462.0
2015-11-13 14:00:00,50.63,50.67,50.51,50.51,17532.0,50.63,50.67,50.51,50.51,17532.0
2015-11-13 14:30:00,50.53,50.66,50.53,50.59,27367.0,50.53,50.66,50.53,50.59,27367.0
2015-11-13 15:00:00,50.59,50.65,50.54,50.57,26990.0,50.59,50.65,50.54,50.57,26990.0
2015-11-13 15:30:00,50.56,50.69,50.51,50.56,86367.0,50.56,50.69,50.51,50.56,86367.0
2015-11-16 09:30:00,50.48,51.06,50.48,50.85,22400.0,50.48,51.06,50.48,50.85,22400.0
2015-11-16 10:00:00,50.86,50.9,50.59,50.61,21547.0,50.86,50.9,50.59,50.61,21547.0
2015-11-16 10:30:00,50.64,50.83,50.62,50.71,24234.0,50.64,50.83,50.62,50.71,24234.0
2015-11-16 11:00:00,50.74,50.75,50.58,50.58,30697.0,50.74,50.75,50.58,50.58,30697.0
2015-11-16 11:30:00,50.57,50.78,50.57,50.75,19460.0,50.57,50.78,50.57,50.75,19460.0
2015-11-16 12:00:00,50.76,50.84,50.74,50.84,13964.0,50.76,50.84,50.74,50.84,13964.0
2015-11-16 12:30:00,50.84,50.93,50.8,50.83,19826.0,50.84,50.93,50.8,50.83,19826.0
2015-11-16 13:00:00,50.83,50.88,50.8,50.82,15256.0,50.83,50.88,50.8,50.82,15256.0
2015-11-16 13:30:00,50.83,50.91,50.78,50.87,23804.0,50.83,50.91,50.78,50.87,23804.0
2015-11-16 14:00:00,50.89,51.0,50.87,51.0,12681.0,50.89,51.0,50.87,51.0,12681.0
2015-11-16 14:30:00,51.0,51.03,50.97,51.02,19639.0,51.0,51.03,50.97,51.02,19639.0
2015-11-16 15:00:00,51.02,51.14,51.01,51.11,19515.0,51.02,51.14,51.01,51.11,19515.0
2015-11-16 15:30:00,51.11,51.15,51.03,51.07,60819.0,51.11,51.15,51.03,51.07,60819.0
2015-11-17 09:30:00,51.2,51.67,51.09,51.41,17758.0,51.2,51.67,51.09,51.41,17758.0
2015-11-17 10:00:00,51.39,51.4,51.21,51.37,12091.0,51.39,51.4,51.21,51.37,12091.0
2015-11-17 10:30:00,51.38,51.75,51.38,51.7,40008.0,51.38,51.75,51.38,51.7,40008.0
2015-11-17 11:00:00,51.71,51.87,51.66,51.85,30287.0,51.71,51.87,51.66,51.85,30287.0
2015-11-17 11:30:00,51.85,51.96,51.84,51.96,26330.0,51.85,51.96,51.84,51.96,26330.0
2015-11-17 12:00:00,51.96,52.06,51.92,51.97,33414.0,51.96,52.06,51.92,51.97,33414.0
2015-11-17 12:30:00,51.97,52.0,51.79,51.93,13962.0,51.97,52.0,51.79,51.93,13962.0
2015-11-17 13:00:00,51.94,51.94,51.67,51.69,13838.0,51.94,51.94,51.67,51.69,13838.0
2015-11-17 13:30:00,51.68,51.81,51.65,51.77,15037.0,51.68,51.81,51.65,51.77,15037.0
2015-11-17 14:00:00,51.77,51.81,51.59,51.59,15862.0,51.77,51.81,51.59,51.59,15862.0
2015-11-17 14:30:00,51.58,51.59,51.46,51.58,16334.0,51.58,51.59,51.46,51.58,16334.0
2015-11-17 15:00:00,51.58,51.58,51.43,51.5,31948.0,51.58,51.58,51.43,51.5,31948.0
2015-11-17 15:30:00,51.49,51.65,51.46,51.63,128260.0,51.49,51.65,51.46,51.63,128260.0
2015-11-18 09:30:00,51.54,51.79,51.01,51.04,68199.0,51.54,51.79,51.01,51.04,68199.0
2015-11-18 10:00:00,51.03,51.27,51.0,51.08,26551.0,51.03,51.27,51.0,51.08,26551.0
2015-11-18 10:30:00,51.07,51.29,51.0,51.24,39249.0,51.07,51.29,51.0,51.24,39249.0
2015-11-18 11:00:00,51.25,51.47,51.22,51.46,48876.0,51.25,51.47,51.22,51.46,48876.0
2015-11-18 11:30:00,51.46,51.74,51.46,51.67,25493.0,51.46,51.74,51.46,51.67,25493.0
2015-11-18 12:00:00,51.65,51.82,51.65,51.8,18020.0,51.65,51.82,51.65,51.8,18020.0
2015-11-18 12:30:00,51.81,51.88,51.73,51.88,18993.0,51.81,51.88,51.73,51.88,18993.0
2015-11-18 13:00:00,51.87,51.93,51.83,51.88,16820.0,51.87,51.93,51.83,51.88,16820.0
2015-11-18 13:30:00,51.88,51.91,51.76,51.81,18772.0,51.88,51.91,51.76,51.81,18772.0
2015-11-18 14:00:00,51.8,51.99,51.74,51.94,31279.0,51.8,51.99,51.74,51.94,31279.0
2015-11-18 14:30:00,51.94,51.96,51.85,51.96,32156.0,51.94,51.96,51.85,51.96,32156.0
2015-11-18 15:00:00,51.96,51.99,51.9,51.97,40018.0,51.96,51.99,51.9,51.97,40018.0
2015-11-18 15:30:00,51.98,52.13,51.94,52.11,124368.0,51.98,52.13,51.94,52.11,124368.0
2015-11-19 09:30:00,52.19,52.6,50.96,52.32,43565.0,52.19,52.6,50.96,52.32,43565.0
2015-11-19 10:00:00,52.35,52.6,52.3,52.47,40619.0,52.35,52.6,52.3,52.47,40619.0
2015-11-19 10:30:00,52.5,52.66,52.39,52.66,39061.0,52.5,52.66,52.39,52.66,39061.0
2015-11-19 11:00:00,52.67,52.78,52.62,52.7,29811.0,52.67,52.78,52.62,52.7,29811.0
2015-11-19 11:30:00,52.71,52.71,52.45,52.45,14132.0,52.71,52.71,52.45,52.45,14132.0
2015-11-19 12:00:00,52.46,52.64,52.46,52.6,17260.0,52.46,52.64,52.46,52.6,17260.0
2015-11-19 12:30:00,52.61,52.64,52.5,52.58,17023.0,52.61,52.64,52.5,52.58,17023.0
2015-11-19 13:00:00,52.58,52.63,52.51,52.55,50080.0,52.58,52.63,52.51,52.55,50080.0
2015-11-19 13:30:00,52.55,52.64,52.51,52.63,27500.0,52.55,52.64,52.51,52.63,27500.0
2015-11-19 14:00:00,52.63,52.63,52.56,52.58,33661.0,52.63,52.63,52.56,52.58,33661.0
2015-11-19 14:30:00,52.58,52.6,52.54,52.55,29284.0,52.58,52.6,52.54,52.55,29284.0
2015-11-19 15:00:00,52.54,52.64,52.45,52.63,45778.0,52.54,52.64,52.45,52.63,45778.0
2015-11-19 15:30:00,52.62,52.62,52.48,52.54,89641.0,52.62,52.62,52.48,52.54,89641.0
2015-11-20 09:30:00,51.28,51.28,48.95,48.97,404884.0,51.28,51.28,48.95,48.97,404884.0
2015-11-20 10:00:00,48.99,49.41,48.92,49.41,162390.0,48.99,49.41,48.92,49.41,162390.0
2015-11-20 10:30:00,49.41,49.98,49.41,49.76,143116.0,49.41,49.98,49.41,49.76,143116.0
2015-11-20 11:00:00,49.76,49.97,49.63,49.75,114339.0,49.76,49.97,49.63,49.75,114339.0
2015-11-20 11:30:00,49.76,49.9,49.66,49.67,98175.0,49.76,49.9,49.66,49.67,98175.0
2015-11-20 12:00:00,49.67,49.76,49.5,49.52,54947.0,49.67,49.76,49.5,49.52,54947.0
2015-11-20 12:30:00,49.54,49.6,49.33,49.44,57420.0,49.54,49.6,49.33,49.44,57420.0
2015-11-20 13:00:00,49.44,49.46,49.24,49.4,54752.0,49.44,49.46,49.24,49.4,54752.0
2015-11-20 13:30:00,49.4,49.4,49.21,49.21,51300.0,49.4,49.4,49.21,49.21,51300.0
2015-11-20 14:00:00,49.2,49.21,48.66,48.67,180641.0,49.2,49.21,48.66,48.67,180641.0
2015-11-20 14:30:00,48.67,48.78,48.26,48.27,180400.0,48.67,48.78,48.26,48.27,180400.0
2015-11-20 15:00:00,48.28,48.47,48.01,48.28,306034.0,48.28,48.47,48.01,48.28,306034.0
2015-11-20 15:30:00,48.29,48.41,47.73,48.23,771509.0,48.29,48.41,47.73,48.23,771509.0
2015-11-23 09:30:00,48.12,49.03,48.07,48.96,200342.0,48.12,49.03,48.07,48.96,200342.0
2015-11-23 10:00:00,48.96,49.19,48.89,49.13,279964.0,48.96,49.19,48.89,49.13,279964.0
2015-11-23 10:30:00,49.11,49.37,49.08,49.28,131426.0,49.11,49.37,49.08,49.28,131426.0
2015-11-23 11:00:00,49.26,49.44,49.22,49.41,96737.0,49.26,49.44,49.22,49.41,96737.0
2015-11-23 11:30:00,49.41,49.41,49.24,49.26,47993.0,49.41,49.41,49.24,49.26,47993.0
2015-11-23 12:00:00,49.27,49.42,49.27,49.38,54340.0,49.27,49.42,49.27,49.38,54340.0
2015-11-23 12:30:00,49.37,49.43,49.31,49.39,42507.0,49.37,49.43,49.31,49.39,42507.0
2015-11-23 13:00:00,49.38,49.4,49.35,49.36,37562.0,49.38,49.4,49.35,49.36,37562.0
2015-11-23 13:30:00,49.35,49.44,49.32,49.43,61750.0,49.35,49.44,49.32,49.43,61750.0
2015-11-23 14:00:00,49.43,49.47,49.39,49.43,57201.0,49.43,49.47,49.39,49.43,57201.0
2015-11-23 14:30:00,49.42,49.54,49.31,49.53,55164.0,49.42,49.54,49.31,49.53,55164.0
2015-11-23 15:00:00,49.53,49.64,49.47,49.58,124189.0,49.53,49.64,49.47,49.58,124189.0
2015-11-23 15:30:00,49.59,49.6,49.44,49.49,198153.0,49.59,49.6,49.44,49.49,198153.0
2015-11-24 09:30:00,49.25,49.75,49.09,49.54,44508.0,49.25,49.75,49.09,49.54,44508.0
2015-11-24 10:00:00,49.53,49.54,49.41,49.44,35512.0,49.53,49.54,49.41,49.44,35512.0
2015-11-24 10:30:00,49.44,49.47,49.39,49.43,52679.0,49.44,49.47,49.39,49.43,52679.0
2015-11-24 11:00:00,49.43,49.43,49.3,49.4,65244.0,49.43,49.43,49.3,49.4,65244.0
2015-11-24 11:30:00,49.43,49.46,49.35,49.36,115793.0,49.43,49.46,49.35,49.36,115793.0
2015-11-24 12:00:00,49.37,49.45,49.31,49.35,21208.0,49.37,49.45,49.31,49.35,21208.0
2015-11-24 12:30:00,49.35,49.35,49.28,49.34,14980.0,49.35,49.35,49.28,49.34,14980.0
2015-11-24 13:00:00,49.35,49.51,49.32,49.46,33543.0,49.35,49.51,49.32,49.46,33543.0
2015-11-24 13:30:00,49.45,49.58,49.43,49.47,35057.0,49.45,49.58,49.43,49.47,35057.0
2015-11-24 14:00:00,49.48,49.64,49.48,49.56,25631.0,49.48,49.64,49.48,49.56,25631.0
2015-11-24 14:30:00,49.56,49.65,49.52,49.61,29712.0,49.56,49.65,49.52,49.61,29712.0
2015-11-24 15:00:00,49.62,49.78,49.57,49.71,51190.0,49.62,49.78,49.57,49.71,51190.0
2015-11-24 15:30:00,49.7,49.72,49.51,49.52,107507.0,49.7,49.72,49.51,49.52,107507.0
2015-11-25 09:30:00,49.52,49.65,49.48,49.64,25644.0,49.52,49.65,49.48,49.64,25644.0
2015-11-25 10:00:00,49.63,49.66,49.56,49.58,17360.0,49.63,49.66,49.56,49.58,17360.0
2015-11-25 10:30:00,49.57,49.7,49.57,49.65,18017.0,49.57,49.7,49.57,49.65,18017.0
2015-11-25 11:00:00,49.67,49.69,49.58,49.59,22750.0,49.67,49.69,49.58,49.59,22750.0
2015-11-25 11:30:00,49.6,49.71,49.59,49.67,21335.0,49.6,49.71,49.59,49.67,21335.0
2015-11-25 12:00:00,49.67,49.76,49.64,49.73,19284.0,49.67,49.76,49.64,49.73,19284.0
2015-11-25 12:30:00,49.72,49.75,49.64,49.65,10553.0,49.72,49.75,49.64,49.65,10553.0
2015-11-25 13:00:00,49.64,49.71,49.62,49.71,15502.0,49.64,49.71,49.62,49.71,15502.0
2015-11-25 13:30:00,49.71,49.82,49.67,49.81,20465.0,49.71,49.82,49.67,49.81,20465.0
2015-11-25 14:00:00,49.83,49.85,49.8,49.81,20837.0,49.83,49.85,49.8,49.81,20837.0
2015-11-25 14:30:00,49.82,49.87,49.79,49.83,26798.0,49.82,49.87,49.79,49.83,26798.0
2015-11-25 15:00:00,49.84,49.9,49.81,49.9,23089.0,49.84,49.9,49.81,49.9,23089.0
2015-11-25 15:30:00,49.89,49.9,49.76,49.8,88377.0,49.89,49.9,49.76,49.8,88377.0
2015-11-27 09:30:00,49.96,50.01,49.73,49.98,20526.0,49.96,50.01,49.73,49.98,20526.0
2015-11-27 10:00:00,49.95,50.16,49.82,50.15,31891.0,49.95,50.16,49.82,50.15,31891.0
2015-11-27 10:30:00,50.16,50.18,50.09,50.15,21896.0,50.16,50.18,50.09,50.15,21896.0
2015-11-27 11:00:00,50.16,50.49,50.16,50.46,28866.0,50.16,50.49,50.16,50.46,28866.0
2015-11-27 11:30:00,50.45,50.46,50.27,50.37,38553.0,50.45,50.46,50.27,50.37,38553.0
2015-11-27 12:00:00,50.37,50.46,50.34,50.43,20297.0,50.37,50.46,50.34,50.43,20297.0
2015-11-27 12:30:00,50.43,50.53,50.4,50.47,66030.0,50.43,50.53,50.4,50.47,66030.0
2015-11-30 09:30:00,50.94,50.94,50.46,50.53,65219.0,50.94,50.94,50.46,50.53,65219.0
2015-11-30 10:00:00,50.49,50.68,50.45,50.48,60958.0,50.49,50.68,50.45,50.48,60958.0
2015-11-30 10:30:00,50.49,50.59,50.32,50.32,37001.0,50.49,50.59,50.32,50.32,37001.0
2015-11-30 11:00:00,50.34,50.45,50.22,50.24,31529.0,50.34,50.45,50.22,50.24,31529.0
2015-11-30 11:30:00,50.27,50.32,50.16,50.19,26353.0,50.27,50.32,50.16,50.19,26353.0
2015-11-30 12:00:00,50.18,50.23,50.12,50.14,21636.0,50.18,50.23,50.12,50.14,21636.0
2015-11-30 12:30:00,50.13,50.19,50.09,50.1,26438.0,50.13,50.19,50.09,50.1,26438.0
2015-11-30 13:00:00,50.1,50.17,50.07,50.1,17934.0,50.1,50.17,50.07,50.1,17934.0
2015-11-30 13:30:00,50.09,50.11,49.99,50.04,134565.0,50.09,50.11,49.99,50.04,134565.0
2015-11-30 14:00:00,50.02,50.1,49.99,50.01,74774.0,50.02,50.1,49.99,50.01,74774.0
2015-11-30 14:30:00,50.01,50.11,49.99,50.0,27337.0,50.01,50.11,49.99,50.0,27337.0
2015-11-30 15:00:00,50.01,50.08,49.98,50.07,34496.0,50.01,50.08,49.98,50.07,34496.0
2015-11-30 15:30:00,50.06,50.26,50.01,50.07,218426.0,50.06,50.26,50.01,50.07,218426.0
2015-12-01 09:30:00,50.48,50.81,49.95,50.51,58519.0,50.48,50.81,49.95,50.51,58519.0
2015-12-01 10:00:00,50.48,50.49,50.26,50.34,48362.0,50.48,50.49,50.26,50.34,48362.0
2015-12-01 10:30:00,50.34,50.56,50.3,50.55,39515.0,50.34,50.56,50.3,50.55,39515.0
2015-12-01 11:00:00,50.54,50.64,50.5,50.6,45968.0,50.54,50.64,50.5,50.6,45968.0
2015-12-01 11:30:00,50.61,50.77,50.59,50.72,51160.0,50.61,50.77,50.59,50.72,51160.0
2015-12-01 12:00:00,50.72,50.83,50.65,50.77,23080.0,50.72,50.83,50.65,50.77,23080.0
2015-12-01 12:30:00,50.77,50.86,50.66,50.66,30145.0,50.77,50.86,50.66,50.66,30145.0
2015-12-01 13:00:00,50.67,50.68,50.57,50.64,31128.0,50.67,50.68,50.57,50.64,31128.0
2015-12-01 13:30:00,50.64,50.74,50.6,50.73,28818.0,50.64,50.74,50.6,50.73,28818.0
2015-12-01 14:00:00,50.73,50.79,50.65,50.65,41311.0,50.73,50.79,50.65,50.65,41311.0
2015-12-01 14:30:00,50.64,50.65,50.56,50.59,69390.0,50.64,50.65,50.56,50.59,69390.0
2015-12-01 15:00:00,50.56,50.64,50.55,50.6,75792.0,50.56,50.64,50.55,50.6,75792.0
2015-12-01 15:30:00,50.59,50.6,50.46,50.5,239136.0,50.59,50.6,50.46,50.5,239136.0
2015-12-02 09:30:00,50.79,50.86,50.37,50.59,49324.0,50.79,50.86,50.37,50.59,49324.0
2015-12-02 10:00:00,50.59,50.61,50.39,50.46,41381.0,50.59,50.61,50.39,50.46,41381.0
2015-12-02 10:30:00,50.44,50.58,50.44,50.58,41822.0,50.44,50.58,50.44,50.58,41822.0
2015-12-02 11:00:00,50.57,50.6,50.47,50.5,106167.0,50.57,50.6,50.47,50.5,106167.0
2015-12-02 11:30:00,50.5,50.6,50.48,50.55,42006.0,50.5,50.6,50.48,50.55,42006.0
2015-12-02 12:00:00,50.56,50.73,50.48,50.53,34024.0,50.56,50.73,50.48,50.53,34024.0
2015-12-02 12:30:00,50.56,50.56,50.46,50.46,43858.0,50.56,50.56,50.46,50.46,43858.0
2015-12-02 13:00:00,50.47,50.52,50.43,50.43,63214.0,50.47,50.52,50.43,50.43,63214.0
2015-12-02 13:30:00,50.44,50.44,50.31,50.37,42347.0,50.44,50.44,50.31,50.37,42347.0
2015-12-02 14:00:00,50.36,50.42,50.13,50.39,47100.0,50.36,50.42,50.13,50.39,47100.0
2015-12-02 14:30:00,50.38,50.39,50.23,50.28,44242.0,50.38,50.39,50.23,50.28,44242.0
2015-12-02 15:00:00,50.27,50.28,50.01,50.12,137095.0,50.27,50.28,50.01,50.12,137095.0
2015-12-02 15:30:00,50.12,50.19,49.96,50.04,220395.0,50.12,50.19,49.96,50.04,220395.0
2015-12-03 09:30:00,46.31,48.69,46.27,47.8,397492.0,46.31,48.69,46.27,47.8,397492.0
2015-12-03 10:00:00,47.77,47.85,46.93,47.08,189652.0,47.77,47.85,46.93,47.08,189652.0
2015-12-03 10:30:00,47.08,47.85,47.05,47.8,167803.0,47.08,47.85,47.05,47.8,167803.0
2015-12-03 11:00:00,47.8,47.8,47.54,47.63,161033.0,47.8,47.8,47.54,47.63,161033.0
2015-12-03 11:30:00,47.65,47.72,47.26,47.45,138996.0,47.65,47.72,47.26,47.45,138996.0
2015-12-03 12:00:00,47.46,47.54,47.08,47.15,187838.0,47.46,47.54,47.08,47.15,187838.0
2015-12-03 12:30:00,47.15,47.3,47.03,47.16,186360.0,47.15,47.3,47.03,47.16,186360.0
2015-12-03 13:00:00,47.14,47.16,46.8,46.84,121804.0,47.14,47.16,46.8,46.84,121804.0
2015-12-03 13:30:00,46.85,46.85,46.46,46.68,95806.0,46.85,46.85,46.46,46.68,95806.0
2015-12-03 14:00:00,46.68,47.11,46.48,46.55,225041.0,46.68,47.11,46.48,46.55,225041.0
2015-12-03 14:30:00,46.49,46.82,46.32,46.63,128996.0,46.49,46.82,46.32,46.63,128996.0
2015-12-03 15:00:00,46.63,46.67,46.36,46.39,98792.0,46.63,46.67,46.36,46.39,98792.0
2015-12-03 15:30:00,46.38,46.58,46.28,46.56,298679.0,46.38,46.58,46.28,46.56,298679.0
2015-12-04 09:30:00,46.5,47.15,46.32,46.76,108337.0,46.5,47.15,46.32,46.76,108337.0
2015-12-04 10:00:00,46.79,46.85,46.68,46.82,85063.0,46.79,46.85,46.68,46.82,85063.0
2015-12-04 10:30:00,46.82,47.08,46.81,47.08,89334.0,46.82,47.08,46.81,47.08,89334.0
2015-12-04 11:00:00,47.08,47.24,47.07,47.18,82218.0,47.08,47.24,47.07,47.18,82218.0
2015-12-04 11:30:00,47.17,47.19,46.85,46.9,37177.0,47.17,47.19,46.85,46.9,37177.0
2015-12-04 12:00:00,46.89,47.05,46.82,47.01,19179.0,46.89,47.05,46.82,47.01,19179.0
2015-12-04 12:30:00,47.03,47.27,47.01,47.19,32810.0,47.03,47.27,47.01,47.19,32810.0
2015-12-04 13:00:00,47.17,47.27,47.15,47.25,26830.0,47.17,47.27,47.15,47.25,26830.0
2015-12-04 13:30:00,47.26,47.35,47.18,47.32,75413.0,47.26,47.35,47.18,47.32,75413.0
2015-12-04 14:00:00,47.3,47.4,47.29,47.4,96410.0,47.3,47.4,47.29,47.4,96410.0
2015-12-04 14:30:00,47.39,47.46,47.36,47.46,59404.0,47.39,47.46,47.36,47.46,59404.0
2015-12-04 15:00:00,47.46,47.48,47.29,47.34,42757.0,47.46,47.48,47.29,47.34,42757.0
2015-12-04 15:30:00,47.34,47.39,47.22,47.37,169124.0,47.34,47.39,47.22,47.37,169124.0
2015-12-07 09:30:00,47.49,47.54,46.76,46.88,57951.0,47.49,47.54,46.76,46.88,57951.0
2015-12-07 10:00:00,46.87,46.91,46.63,46.8,52836.0,46.87,46.91,46.63,46.8,52836.0
2015-12-07 10:30:00,46.81,46.82,46.48,46.5,42626.0,46.81,46.82,46.48,46.5,42626.0
2015-12-07 11:00:00,46.51,46.52,46.35,46.35,31132.0,46.51,46.52,46.35,46.35,31132.0
2015-12-07 11:30:00,46.36,46.7,46.36,46.67,36949.0,46.36,46.7,46.36,46.67,36949.0
2015-12-07 12:00:00,46.69,46.69,46.43,46.47,37990.0,46.69,46.69,46.43,46.47,37990.0
2015-12-07 12:30:00,46.47,46.47,46.22,46.24,34320.0,46.47,46.47,46.22,46.24,34320.0
2015-12-07 13:00:00,46.25,46.48,46.23,46.43,29267.0,46.25,46.48,46.23,46.43,29267.0
2015-12-07 13:30:00,46.41,46.47,46.28,46.36,31354.0,46.41,46.47,46.28,46.36,31354.0
2015-12-07 14:00:00,46.37,46.55,46.32,46.36,41103.0,46.37,46.55,46.32,46.36,41103.0
2015-12-07 14:30:00,46.37,46.41,46.2,46.26,50699.0,46.37,46.41,46.2,46.26,50699.0
2015-12-07 15:00:00,46.25,46.25,46.12,46.22,70588.0,46.25,46.25,46.12,46.22,70588.0
2015-12-07 15:30:00,46.21,46.29,46.11,46.26,168739.0,46.21,46.29,46.11,46.26,168739.0
2015-12-08 09:30:00,46.0,46.04,45.67,46.04,69166.0,46.0,46.04,45.67,46.04,69166.0
2015-12-08 10:00:00,46.04,46.23,45.86,45.91,49196.0,46.04,46.23,45.86,45.91,49196.0
2015-12-08 10:30:00,45.92,46.29,45.92,46.28,93947.0,45.92,46.29,45.92,46.28,93947.0
2015-12-08 11:00:00,46.29,46.44,46.24,46.24,37648.0,46.29,46.44,46.24,46.24,37648.0
2015-12-08 11:30:00,46.24,46.35,46.16,46.3,32519.0,46.24,46.35,46.16,46.3,32519.0
2015-12-08 12:00:00,46.28,46.29,46.15,46.2,24092.0,46.28,46.29,46.15,46.2,24092.0
2015-12-08 12:30:00,46.2,46.32,46.19,46.29,37105.0,46.2,46.32,46.19,46.29,37105.0
2015-12-08 13:00:00,46.31,46.39,46.15,46.19,36987.0,46.31,46.39,46.15,46.19,36987.0
2015-12-08 13:30:00,46.19,46.31,46.18,46.28,32201.0,46.19,46.31,46.18,46.28,32201.0
2015-12-08 14:00:00,46.27,46.3,46.19,46.25,48497.0,46.27,46.3,46.19,46.25,48497.0
2015-12-08 14:30:00,46.24,46.27,46.14,46.18,51402.0,46.24,46.27,46.14,46.18,51402.0
2015-12-08 15:00:00,46.17,46.17,46.0,46.0,75915.0,46.17,46.17,46.0,46.0,75915.0
2015-12-08 15:30:00,46.0,46.15,45.96,46.07,305228.0,46.0,46.15,45.96,46.07,305228.0
2015-12-09 09:30:00,46.12,46.53,46.07,46.47,69869.0,46.12,46.53,46.07,46.47,69869.0
2015-12-09 10:00:00,46.47,46.72,46.35,46.62,68309.0,46.47,46.72,46.35,46.62,68309.0
2015-12-09 10:30:00,46.6,46.78,46.6,46.67,41326.0,46.6,46.78,46.6,46.67,41326.0
2015-12-09 11:00:00,46.64,46.7,46.36,46.37,50681.0,46.64,46.7,46.36,46.37,50681.0
2015-12-09 11:30:00,46.38,46.4,46.11,46.11,17598.0,46.38,46.4,46.11,46.11,17598.0
2015-12-09 12:00:00,46.13,46.16,45.83,45.86,20561.0,46.13,46.16,45.83,45.86,20561.0
2015-12-09 12:30:00,45.85,45.85,45.58,45.64,41680.0,45.85,45.85,45.58,45.64,41680.0
2015-12-09 13:00:00,45.63,45.79,45.56,45.67,20615.0,45.63,45.79,45.56,45.67,20615.0
2015-12-09 13:30:00,45.68,45.87,45.62,45.8,30744.0,45.68,45.87,45.62,45.8,30744.0
2015-12-09 14:00:00,45.8,45.84,45.47,45.49,67501.0,45.8,45.84,45.47,45.49,67501.0
2015-12-09 14:30:00,45.49,45.5,45.25,45.4,72923.0,45.49,45.5,45.25,45.4,72923.0
2015-12-09 15:00:00,45.42,45.54,45.37,45.52,147981.0,45.42,45.54,45.37,45.52,147981.0
2015-12-09 15:30:00,45.52,45.58,45.3,45.39,266253.0,45.52,45.58,45.3,45.39,266253.0
2015-12-10 09:30:00,45.34,45.6,45.1,45.46,28750.0,45.34,45.6,45.1,45.46,28750.0
2015-12-10 10:00:00,45.53,45.53,45.28,45.48,37670.0,45.53,45.53,45.28,45.48,37670.0
2015-12-10 10:30:00,45.48,45.63,45.44,45.5,42783.0,45.48,45.63,45.44,45.5,42783.0
2015-12-10 11:00:00,45.47,45.53,45.37,45.4,33282.0,45.47,45.53,45.37,45.4,33282.0
2015-12-10 11:30:00,45.39,45.43,45.3,45.4,32582.0,45.39,45.43,45.3,45.4,32582.0
2015-12-10 12:00:00,45.41,45.43,45.28,45.4,31840.0,45.41,45.43,45.28,45.4,31840.0
2015-12-10 12:30:00,45.4,45.45,45.34,45.43,22778.0,45.4,45.45,45.34,45.43,22778.0
2015-12-10 13:00:00,45.4,45.51,45.38,45.44,21555.0,45.4,45.51,45.38,45.44,21555.0
2015-12-10 13:30:00,45.44,45.61,45.43,45.55,20065.0,45.44,45.61,45.43,45.55,20065.0
2015-12-10 14:00:00,45.56,45.67,45.51,45.66,23458.0,45.56,45.67,45.51,45.66,23458.0
2015-12-10 14:30:00,45.67,45.77,45.64,45.68,23780.0,45.67,45.77,45.64,45.68,23780.0
2015-12-10 15:00:00,45.69,45.7,45.47,45.52,41659.0,45.69,45.7,45.47,45.52,41659.0
2015-12-10 15:30:00,45.51,45.61,45.44,45.5,134274.0,45.51,45.61,45.44,45.5,134274.0
2015-12-11 09:30:00,45.25,45.82,44.97,45.27,49587.0,45.25,45.82,44.97,45.27,49587.0
2015-12-11 10:00:00,45.26,45.44,45.23,45.44,28751.0,45.26,45.44,45.23,45.44,28751.0
2015-12-11 10:30:00,45.45,45.46,45.2,45.2,32218.0,45.45,45.46,45.2,45.2,32218.0
2015-12-11 11:00:00,45.2,45.25,45.04,45.14,42530.0,45.2,45.25,45.04,45.14,42530.0
2015-12-11 11:30:00,45.15,45.31,45.09,45.19,26865.0,45.15,45.31,45.09,45.19,26865.0
2015-12-11 12:00:00,45.19,45.19,44.85,44.92,25391.0,45.19,45.19,44.85,44.92,25391.0
2015-12-11 12:30:00,44.91,45.02,44.88,44.98,22039.0,44.91,45.02,44.88,44.98,22039.0
2015-12-11 13:00:00,45.0,45.18,44.98,45.04,17909.0,45.0,45.18,44.98,45.04,17909.0
2015-12-11 13:30:00,45.06,45.15,44.99,45.11,19683.0,45.06,45.15,44.99,45.11,19683.0
2015-12-11 14:00:00,45.14,45.21,45.05,45.17,28069.0,45.14,45.21,45.05,45.17,28069.0
2015-12-11 14:30:00,45.17,45.19,45.08,45.09,31971.0,45.17,45.19,45.08,45.09,31971.0
2015-12-11 15:00:00,45.09,45.11,44.86,44.97,44229.0,45.09,45.11,44.86,44.97,44229.0
2015-12-11 15:30:00,44.97,44.99,44.88,44.96,103111.0,44.97,44.99,44.88,44.96,103111.0
2015-12-14 09:30:00,44.91,45.23,44.9,45.18,40558.0,44.91,45.23,44.9,45.18,40558.0
2015-12-14 10:00:00,45.18,45.32,44.98,45.02,53082.0,45.18,45.32,44.98,45.02,53082.0
2015-12-14 10:30:00,45.0,45.17,44.93,45.04,39951.0,45.0,45.17,44.93,45.04,39951.0
2015-12-14 11:00:00,45.09,45.09,44.85,44.91,24570.0,45.09,45.09,44.85,44.91,24570.0
2015-12-14 11:30:00,44.9,44.9,44.7,44.84,38879.0,44.9,44.9,44.7,44.84,38879.0
2015-12-14 12:00:00,44.86,44.98,44.71,44.93,26453.0,44.86,44.98,44.71,44.93,26453.0
2015-12-14 12:30:00,44.94,45.0,44.83,45.0,34143.0,44.94,45.0,44.83,45.0,34143.0
2015-12-14 13:00:00,44.97,45.05,44.85,44.98,33727.0,44.97,45.05,44.85,44.98,33727.0
2015-12-14 13:30:00,44.98,45.05,44.94,45.01,45550.0,44.98,45.05,44.94,45.01,45550.0
2015-12-14 14:00:00,45.02,45.06,44.93,44.98,32216.0,45.02,45.06,44.93,44.98,32216.0
2015-12-14 14:30:00,45.01,45.27,44.97,45.22,24937.0,45.01,45.27,44.97,45.22,24937.0
2015-12-14 15:00:00,45.19,45.24,45.03,45.23,49687.0,45.19,45.24,45.03,45.23,49687.0
2015-12-14 15:30:00,45.21,45.48,45.16,45.43,199983.0,45.21,45.48,45.16,45.43,199983.0
2015-12-15 09:30:00,45.61,45.89,45.45,45.75,108536.0,45.61,45.89,45.45,45.75,108536.0
2015-12-15 10:00:00,45.76,45.83,45.63,45.71,63821.0,45.76,45.83,45.63,45.71,63821.0
2015-12-15 10:30:00,45.7,45.71,45.46,45.55,70649.0,45.7,45.71,45.46,45.55,70649.0
2015-12-15 11:00:00,45.54,45.59,45.47,45.51,52625.0,45.54,45.59,45.47,45.51,52625.0
2015-12-15 11:30:00,45.49,45.5,45.38,45.4,56467.0,45.49,45.5,45.38,45.4,56467.0
2015-12-15 12:00:00,45.41,45.55,45.4,45.54,47595.0,45.41,45.55,45.4,45.54,47595.0
2015-12-15 12:30:00,45.55,45.68,45.53,45.6,51319.0,45.55,45.68,45.53,45.6,51319.0
2015-12-15 13:00:00,45.6,45.63,45.53,45.6,108307.0,45.6,45.63,45.53,45.6,108307.0
2015-12-15 13:30:00,45.59,45.68,45.58,45.61,68092.0,45.59,45.68,45.58,45.61,68092.0
2015-12-15 14:00:00,45.6,45.6,45.49,45.49,105064.0,45.6,45.6,45.49,45.49,105064.0
2015-12-15 14:30:00,45.5,45.5,45.31,45.32,172681.0,45.5,45.5,45.31,45.32,172681.0
2015-12-15 15:00:00,45.32,45.36,45.29,45.3,238517.0,45.32,45.36,45.29,45.3,238517.0
2015-12-15 15:30:00,45.29,45.37,45.22,45.23,345437.0,45.29,45.37,45.22,45.23,345437.0
2015-12-16 09:30:00,45.41,45.96,45.39,45.53,38135.0,45.41,45.96,45.39,45.53,38135.0
2015-12-16 10:00:00,45.53,45.64,45.5,45.57,48875.0,45.53,45.64,45.5,45.57,48875.0
2015-12-16 10:30:00,45.59,45.67,45.43,45.44,39482.0,45.59,45.67,45.43,45.44,39482.0
2015-12-16 11:00:00,45.42,45.58,45.39,45.41,22352.0,45.42,45.58,45.39,45.41,22352.0
2015-12-16 11:30:00,45.4,45.52,45.38,45.44,24688.0,45.4,45.52,45.38,45.44,24688.0
2015-12-16 12:00:00,45.43,45.49,45.38,45.39,20652.0,45.43,45.49,45.38,45.39,20652.0
2015-12-16 12:30:00,45.39,45.42,45.22,45.23,51397.0,45.39,45.42,45.22,45.23,51397.0
2015-12-16 13:00:00,45.24,45.32,45.21,45.3,18929.0,45.24,45.32,45.21,45.3,18929.0
2015-12-16 13:30:00,45.29,45.53,45.26,45.39,35960.0,45.29,45.53,45.26,45.39,35960.0
2015-12-16 14:00:00,45.37,45.62,45.12,45.42,31094.0,45.37,45.62,45.12,45.42,31094.0
2015-12-16 14:30:00,45.41,45.74,45.3,45.71,25016.0,45.41,45.74,45.3,45.71,25016.0
2015-12-16 15:00:00,45.73,45.76,45.6,45.73,40334.0,45.73,45.76,45.6,45.73,40334.0
2015-12-16 15:30:00,45.75,45.84,45.69,45.71,151060.0,45.75,45.84,45.69,45.71,151060.0
2015-12-17 09:30:00,45.71,45.92,45.55,45.76,34411.0,45.71,45.92,45.55,45.76,34411.0
2015-12-17 10:00:00,45.73,45.89,45.62,45.75,45332.0,45.73,45.89,45.62,45.75,45332.0
2015-12-17 10:30:00,45.75,45.77,45.41,45.47,36129.0,45.75,45.77,45.41,45.47,36129.0
2015-12-17 11:00:00,45.47,45.6,45.38,45.44,28808.0,45.47,45.6,45.38,45.44,28808.0
2015-12-17 11:30:00,45.44,45.56,45.39,45.54,20883.0,45.44,45.56,45.39,45.54,20883.0
2015-12-17 12:00:00,45.55,45.61,45.48,45.51,27796.0,45.55,45.61,45.48,45.51,27796.0
2015-12-17 12:30:00,45.51,45.57,45.36,45.44,24596.0,45.51,45.57,45.36,45.44,24596.0
2015-12-17 13:00:00,45.44,45.58,45.41,45.51,24869.0,45.44,45.58,45.41,45.51,24869.0
2015-12-17 13:30:00,45.51,45.61,45.48,45.6,26553.0,45.51,45.61,45.48,45.6,26553.0
2015-12-17 14:00:00,45.59,45.59,45.45,45.46,40195.0,45.59,45.59,45.45,45.46,40195.0
2015-12-17 14:30:00,45.46,45.52,45.4,45.48,31056.0,45.46,45.52,45.4,45.48,31056.0
2015-12-17 15:00:00,45.46,45.48,45.32,45.35,31341.0,45.46,45.48,45.32,45.35,31341.0
2015-12-17 15:30:00,45.35,45.47,45.21,45.21,113691.0,45.35,45.47,45.21,45.21,113691.0
2015-12-18 09:30:00,45.3,45.5,45.08,45.18,253776.0,45.3,45.5,45.08,45.18,253776.0
2015-12-18 10:00:00,45.2,45.27,45.07,45.16,54582.0,45.2,45.27,45.07,45.16,54582.0
2015-12-18 10:30:00,45.16,45.22,45.01,45.22,54418.0,45.16,45.22,45.01,45.22,54418.0
2015-12-18 11:00:00,45.22,45.32,45.16,45.23,34815.0,45.22,45.32,45.16,45.23,34815.0
2015-12-18 11:30:00,45.24,45.29,45.18,45.22,31889.0,45.24,45.29,45.18,45.22,31889.0
2015-12-18 12:00:00,45.22,45.22,45.03,45.09,28308.0,45.22,45.22,45.03,45.09,28308.0
2015-12-18 12:30:00,45.09,45.09,44.92,44.96,20560.0,45.09,45.09,44.92,44.96,20560.0
2015-12-18 13:00:00,44.96,45.08,44.96,45.04,21338.0,44.96,45.08,44.96,45.04,21338.0
2015-12-18 13:30:00,45.04,45.16,45.0,45.13,26227.0,45.04,45.16,45.0,45.13,26227.0
2015-12-18 14:00:00,45.14,45.19,45.09,45.16,25379.0,45.14,45.19,45.09,45.16,25379.0
2015-12-18 14:30:00,45.16,45.18,45.05,45.07,28922.0,45.16,45.18,45.05,45.07,28922.0
2015-12-18 15:00:00,45.07,45.1,44.85,44.91,43756.0,45.07,45.1,44.85,44.91,43756.0
2015-12-18 15:30:00,44.89,45.01,44.74,44.75,190638.0,44.89,45.01,44.74,44.75,190638.0
2015-12-21 09:30:00,44.78,45.32,44.3,45.06,47191.0,44.78,45.32,44.3,45.06,47191.0
2015-12-21 10:00:00,45.1,45.13,44.9,44.96,45423.0,45.1,45.13,44.9,44.96,45423.0
2015-12-21 10:30:00,44.97,45.09,44.97,45.0,27937.0,44.97,45.09,44.97,45.0,27937.0
2015-12-21 11:00:00,45.0,45.02,44.7,44.81,24247.0,45.0,45.02,44.7,44.81,24247.0
2015-12-21 11:30:00,44.8,44.8,44.53,44.57,22128.0,44.8,44.8,44.53,44.57,22128.0
2015-12-21 12:00:00,44.55,44.57,44.46,44.5,18254.0,44.55,44.57,44.46,44.5,18254.0
2015-12-21 12:30:00,44.48,44.63,44.48,44.61,18244.0,44.48,44.63,44.48,44.61,18244.0
2015-12-21 13:00:00,44.61,44.65,44.52,44.55,19742.0,44.61,44.65,44.52,44.55,19742.0
2015-12-21 13:30:00,44.56,44.65,44.55,44.64,20404.0,44.56,44.65,44.55,44.64,20404.0
2015-12-21 14:00:00,44.64,44.66,44.44,44.47,31113.0,44.64,44.66,44.44,44.47,31113.0
2015-12-21 14:30:00,44.47,44.47,44.39,44.45,24352.0,44.47,44.47,44.39,44.45,24352.0
2015-12-21 15:00:00,44.45,44.55,44.43,44.55,34879.0,44.45,44.55,44.43,44.55,34879.0
2015-12-21 15:30:00,44.54,44.74,44.49,44.74,190438.0,44.54,44.74,44.49,44.74,190438.0
2015-12-22 09:30:00,44.85,45.02,44.62,44.78,32912.0,44.85,45.02,44.62,44.78,32912.0
2015-12-22 10:00:00,44.78,45.31,44.75,45.27,82845.0,44.78,45.31,44.75,45.27,82845.0
2015-12-22 10:30:00,45.28,45.28,45.07,45.11,39001.0,45.28,45.28,45.07,45.11,39001.0
2015-12-22 11:00:00,45.1,45.23,45.09,45.21,32825.0,45.1,45.23,45.09,45.21,32825.0
2015-12-22 11:30:00,45.21,45.3,45.17,45.2,21331.0,45.21,45.3,45.17,45.2,21331.0
2015-12-22 12:00:00,45.2,45.21,45.06,45.14,19493.0,45.2,45.21,45.06,45.14,19493.0
2015-12-22 12:30:00,45.15,45.33,45.13,45.33,23756.0,45.15,45.33,45.13,45.33,23756.0
2015-12-22 13:00:00,45.33,45.39,45.28,45.37,33989.0,45.33,45.39,45.28,45.37,33989.0
2015-12-22 13:30:00,45.4,45.4,45.28,45.38,15220.0,45.4,45.4,45.28,45.38,15220.0
2015-12-22 14:00:00,45.38,45.41,45.32,45.34,28119.0,45.38,45.41,45.32,45.34,28119.0
2015-12-22 14:30:00,45.34,45.38,45.32,45.35,17165.0,45.34,45.38,45.32,45.35,17165.0
2015-12-22 15:00:00,45.36,45.45,45.34,45.39,30838.0,45.36,45.45,45.34,45.39,30838.0
2015-12-22 15:30:00,45.4,45.41,45.25,45.34,83687.0,45.4,45.41,45.25,45.34,83687.0
2015-12-23 09:30:00,45.51,45.65,45.25,45.63,30620.0,45.51,45.65,45.25,45.63,30620.0
2015-12-23 10:00:00,45.64,45.8,45.64,45.74,24315.0,45.64,45.8,45.64,45.74,24315.0
2015-12-23 10:30:00,45.75,45.85,45.7,45.83,21053.0,45.75,45.85,45.7,45.83,21053.0
2015-12-23 11:00:00,45.84,45.87,45.81,45.85,27878.0,45.84,45.87,45.81,45.85,27878.0
2015-12-23 11:30:00,45.88,45.89,45.71,45.76,16190.0,45.88,45.89,45.71,45.76,16190.0
2015-12-23 12:00:00,45.76,45.89,45.72,45.86,17046.0,45.76,45.89,45.72,45.86,17046.0
2015-12-23 12:30:00,45.84,45.89,45.83,45.89,16075.0,45.84,45.89,45.83,45.89,16075.0
2015-12-23 13:00:00,45.89,45.91,45.82,45.89,16006.0,45.89,45.91,45.82,45.89,16006.0
2015-12-23 13:30:00,45.87,45.89,45.79,45.84,25058.0,45.87,45.89,45.79,45.84,25058.0
2015-12-23 14:00:00,45.84,45.95,45.84,45.94,30785.0,45.84,45.95,45.84,45.94,30785.0
2015-12-23 14:30:00,45.95,45.98,45.88,45.97,42222.0,45.95,45.98,45.88,45.97,42222.0
2015-12-23 15:00:00,45.97,45.97,45.73,45.74,54260.0,45.97,45.97,45.73,45.74,54260.0
2015-12-23 15:30:00,45.74,45.91,45.72,45.87,99271.0,45.74,45.91,45.72,45.87,99271.0
2015-12-24 09:30:00,45.73,45.99,45.63,45.69,19772.0,45.73,45.99,45.63,45.69,19772.0
2015-12-24 10:00:00,45.69,45.79,45.63,45.66,20191.0,45.69,45.79,45.63,45.66,20191.0
2015-12-24 10:30:00,45.66,45.83,45.63,45.81,21531.0,45.66,45.83,45.63,45.81,21531.0
2015-12-24 11:00:00,45.82,45.83,45.69,45.77,36544.0,45.82,45.83,45.69,45.77,36544.0
2015-12-24 11:30:00,45.78,45.8,45.7,45.79,24293.0,45.78,45.8,45.7,45.79,24293.0
2015-12-24 12:00:00,45.8,45.95,45.79,45.95,16321.0,45.8,45.95,45.79,45.95,16321.0
2015-12-24 12:30:00,45.96,45.98,45.77,45.79,58855.0,45.96,45.98,45.77,45.79,58855.0
2015-12-28 09:30:00,45.55,45.9,45.55,45.71,20868.0,45.55,45.9,45.55,45.71,20868.0
2015-12-28 10:00:00,45.7,45.73,45.55,45.72,55150.0,45.7,45.73,45.55,45.72,55150.0
2015-12-28 10:30:00,45.7,45.76,45.65,45.69,39217.0,45.7,45.76,45.65,45.69,39217.0
2015-12-28 11:00:00,45.66,45.88,45.66,45.86,32305.0,45.66,45.88,45.66,45.86,32305.0
2015-12-28 11:30:00,45.85,45.96,45.8,45.93,48850.0,45.85,45.96,45.8,45.93,48850.0
2015-12-28 12:00:00,45.93,45.94,45.76,45.82,18535.0,45.93,45.94,45.76,45.82,18535.0
2015-12-28 12:30:00,45.8,45.96,45.78,45.89,12490.0,45.8,45.96,45.78,45.89,12490.0
2015-12-28 13:00:00,45.89,46.09,45.84,46.07,26880.0,45.89,46.09,45.84,46.07,26880.0
2015-12-28 13:30:00,46.09,46.16,45.86,45.88,30697.0,46.09,46.16,45.86,45.88,30697.0
2015-12-28 14:00:00,45.87,45.94,45.84,45.85,16300.0,45.87,45.94,45.84,45.85,16300.0
2015-12-28 14:30:00,45.85,46.01,45.83,45.99,22261.0,45.85,46.01,45.83,45.99,22261.0
2015-12-28 15:00:00,45.99,46.0,45.91,45.97,31991.0,45.99,46.0,45.91,45.97,31991.0
2015-12-28 15:30:00,45.97,46.19,45.96,46.18,140872.0,45.97,46.19,45.96,46.18,140872.0
2015-12-29 09:30:00,46.37,47.0,46.31,46.31,27360.0,46.37,47.0,46.31,46.31,27360.0
2015-12-29 10:00:00,46.32,46.45,46.31,46.45,26461.0,46.32,46.45,46.31,46.45,26461.0
2015-12-29 10:30:00,46.49,46.51,46.37,46.41,20999.0,46.49,46.51,46.37,46.41,20999.0
2015-12-29 11:00:00,46.4,46.54,46.4,46.54,42451.0,46.4,46.54,46.4,46.54,42451.0
2015-12-29 11:30:00,46.55,46.57,46.22,46.28,59083.0,46.55,46.57,46.22,46.28,59083.0
2015-12-29 12:00:00,46.27,46.27,46.16,46.2,12542.0,46.27,46.27,46.16,46.2,12542.0
2015-12-29 12:30:00,46.19,46.2,46.07,46.13,13030.0,46.19,46.2,46.07,46.13,13030.0
2015-12-29 13:00:00,46.13,46.27,46.12,46.23,12075.0,46.13,46.27,46.12,46.23,12075.0
2015-12-29 13:30:00,46.22,46.33,46.16,46.33,15837.0,46.22,46.33,46.16,46.33,15837.0
2015-12-29 14:00:00,46.36,46.37,46.27,46.34,39452.0,46.36,46.37,46.27,46.34,39452.0
2015-12-29 14:30:00,46.34,46.34,46.25,46.33,21939.0,46.34,46.34,46.25,46.33,21939.0
2015-12-29 15:00:00,46.34,46.46,46.33,46.4,37167.0,46.34,46.46,46.33,46.4,37167.0
2015-12-29 15:30:00,46.4,46.45,46.35,46.45,93483.0,46.4,46.45,46.35,46.45,93483.0
2015-12-30 09:30:00,46.28,46.64,46.21,46.31,17784.0,46.28,46.64,46.21,46.31,17784.0
2015-12-30 10:00:00,46.31,46.43,46.24,46.33,38846.0,46.31,46.43,46.24,46.33,38846.0
2015-12-30 10:30:00,46.33,46.59,46.29,46.58,20088.0,46.33,46.59,46.29,46.58,20088.0
2015-12-30 11:00:00,46.59,46.61,46.39,46.48,25831.0,46.59,46.61,46.39,46.48,25831.0
2015-12-30 11:30:00,46.48,46.49,46.43,46.43,13498.0,46.48,46.49,46.43,46.43,13498.0
2015-12-30 12:00:00,46.43,46.52,46.43,46.46,12001.0,46.43,46.52,46.43,46.46,12001.0
2015-12-30 12:30:00,46.46,46.46,46.37,46.42,11650.0,46.46,46.46,46.37,46.42,11650.0
2015-12-30 13:00:00,46.42,46.44,46.28,46.31,11534.0,46.42,46.44,46.28,46.31,11534.0
2015-12-30 13:30:00,46.31,46.37,46.28,46.3,19961.0,46.31,46.37,46.28,46.3,19961.0
2015-12-30 14:00:00,46.3,46.42,46.3,46.37,13548.0,46.3,46.42,46.3,46.37,13548.0
2015-12-30 14:30:00,46.38,46.39,46.3,46.31,17332.0,46.38,46.39,46.3,46.31,17332.0
2015-12-30 15:00:00,46.31,46.34,46.28,46.32,19952.0,46.31,46.34,46.28,46.32,19952.0
2015-12-30 15:30:00,46.31,46.32,46.11,46.13,96161.0,46.31,46.32,46.11,46.13,96161.0
2015-12-31 09:30:00,46.07,46.52,45.68,45.82,22412.0,46.07,46.52,45.68,45.82,22412.0
2015-12-31 10:00:00,45.83,45.91,45.71,45.72,34915.0,45.83,45.91,45.71,45.72,34915.0
2015-12-31 10:30:00,45.69,45.8,45.64,45.74,25098.0,45.69,45.8,45.64,45.74,25098.0
2015-12-31 11:00:00,45.74,45.85,45.72,45.78,19535.0,45.74,45.85,45.72,45.78,19535.0
2015-12-31 11:30:00,45.76,46.12,45.74,46.12,22706.0,45.76,46.12,45.74,46.12,22706.0
2015-12-31 12:00:00,46.13,46.31,46.13,46.28,51403.0,46.13,46.31,46.13,46.28,51403.0
2015-12-31 12:30:00,46.26,46.35,46.25,46.25,24305.0,46.26,46.35,46.25,46.25,24305.0
2015-12-31 13:00:00,46.26,46.27,46.12,46.2,25838.0,46.26,46.27,46.12,46.2,25838.0
2015-12-31 13:30:00,46.2,46.28,46.12,46.28,27932.0,46.2,46.28,46.12,46.28,27932.0
2015-12-31 14:00:00,46.29,46.29,45.99,46.04,31998.0,46.29,46.29,45.99,46.04,31998.0
2015-12-31 14:30:00,46.04,46.11,45.97,46.08,25404.0,46.04,46.11,45.97,46.08,25404.0
2015-12-31 15:00:00,46.07,46.12,45.97,45.97,125738.0,46.07,46.12,45.97,45.97,125738.0
2015-12-31 15:30:00,45.97,46.03,45.61,45.61,125080.0,45.97,46.03,45.61,45.61,125080.0
2016-01-04 09:30:00,44.85,45.11,44.0,44.93,37189.0,44.85,45.11,44.0,44.93,37189.0
2016-01-04 10:00:00,44.94,44.94,44.67,44.8,36003.0,44.94,44.94,44.67,44.8,36003.0
2016-01-04 10:30:00,44.79,44.85,44.64,44.75,36090.0,44.79,44.85,44.64,44.75,36090.0
2016-01-04 11:00:00,44.74,44.83,44.63,44.83,39300.0,44.74,44.83,44.63,44.83,39300.0
2016-01-04 11:30:00,44.81,45.01,44.78,44.81,36833.0,44.81,45.01,44.78,44.81,36833.0
2016-01-04 12:00:00,44.82,44.83,44.59,44.67,28127.0,44.82,44.83,44.59,44.67,28127.0
2016-01-04 12:30:00,44.65,44.94,44.63,44.87,23168.0,44.65,44.94,44.63,44.87,23168.0
2016-01-04 13:00:00,44.86,44.94,44.81,44.94,26616.0,44.86,44.94,44.81,44.94,26616.0
2016-01-04 13:30:00,44.91,44.97,44.76,44.78,32745.0,44.91,44.97,44.76,44.78,32745.0
2016-01-04 14:00:00,44.8,44.9,44.67,44.83,32252.0,44.8,44.9,44.67,44.83,32252.0
2016-01-04 14:30:00,44.83,44.85,44.75,44.84,34491.0,44.83,44.85,44.75,44.84,34491.0
2016-01-04 15:00:00,44.84,44.85,44.62,44.65,46888.0,44.84,44.85,44.62,44.65,46888.0
2016-01-04 15:30:00,44.65,44.93,44.62,44.92,161164.0,44.65,44.93,44.62,44.92,161164.0
2016-01-05 09:30:00,45.15,46.0,44.55,45.1,29380.0,45.15,46.0,44.55,45.1,29380.0
2016-01-05 10:00:00,45.08,45.13,44.91,44.94,30781.0,45.08,45.13,44.91,44.94,30781.0
2016-01-05 10:30:00,44.9,45.19,44.77,45.09,33903.0,44.9,45.19,44.77,45.09,33903.0
2016-01-05 11:00:00,45.11,45.15,44.89,45.01,29947.0,45.11,45.15,44.89,45.01,29947.0
2016-01-05 11:30:00,45.0,45.09,44.94,44.96,27237.0,45.0,45.09,44.94,44.96,27237.0
2016-01-05 12:00:00,44.95,44.95,44.72,44.77,20247.0,44.95,44.95,44.72,44.77,20247.0
2016-01-05 12:30:00,44.76,44.84,44.73,44.81,21952.0,44.76,44.84,44.73,44.81,21952.0
2016-01-05 13:00:00,44.81,44.87,44.72,44.8,31940.0,44.81,44.87,44.72,44.8,31940.0
2016-01-05 13:30:00,44.8,45.05,44.78,45.03,27228.0,44.8,45.05,44.78,45.03,27228.0
2016-01-05 14:00:00,45.03,45.03,44.91,45.01,26547.0,45.03,45.03,44.91,45.01,26547.0
2016-01-05 14:30:00,45.0,45.03,44.9,44.9,23565.0,45.0,45.03,44.9,44.9,23565.0
2016-01-05 15:00:00,44.91,45.0,44.83,44.99,40967.0,44.91,45.0,44.83,44.99,40967.0
2016-01-05 15:30:00,44.98,45.08,44.92,44.97,98502.0,44.98,45.08,44.92,44.97,98502.0
2016-01-06 09:30:00,44.37,44.86,44.06,44.35,46216.0,44.37,44.86,44.06,44.35,46216.0
2016-01-06 10:00:00,44.32,44.57,44.2,44.5,37114.0,44.32,44.57,44.2,44.5,37114.0
2016-01-06 10:30:00,44.5,44.5,44.28,44.45,30353.0,44.5,44.5,44.28,44.45,30353.0
2016-01-06 11:00:00,44.45,44.51,44.22,44.28,48654.0,44.45,44.51,44.22,44.28,48654.0
2016-01-06 11:30:00,44.28,44.32,44.17,44.18,34365.0,44.28,44.32,44.17,44.18,34365.0
2016-01-06 12:00:00,44.21,44.21,44.08,44.1,22332.0,44.21,44.21,44.08,44.1,22332.0
2016-01-06 12:30:00,44.1,44.22,44.05,44.14,21484.0,44.1,44.22,44.05,44.14,21484.0
2016-01-06 13:00:00,44.15,44.16,44.05,44.15,27236.0,44.15,44.16,44.05,44.15,27236.0
2016-01-06 13:30:00,44.15,44.22,44.07,44.17,25831.0,44.15,44.22,44.07,44.17,25831.0
2016-01-06 14:00:00,44.14,44.24,44.08,44.11,34650.0,44.14,44.24,44.08,44.11,34650.0
2016-01-06 14:30:00,44.13,44.17,43.95,43.99,43032.0,44.13,44.17,43.95,43.99,43032.0
2016-01-06 15:00:00,43.99,44.21,43.96,44.17,47117.0,43.99,44.21,43.96,44.17,47117.0
2016-01-06 15:30:00,44.18,44.31,44.16,44.3,147807.0,44.18,44.31,44.16,44.3,147807.0
2016-01-07 09:30:00,43.5,43.99,43.4,43.89,56530.0,43.5,43.99,43.4,43.89,56530.0
2016-01-07 10:00:00,43.87,43.87,43.57,43.58,31191.0,43.87,43.87,43.57,43.58,31191.0
2016-01-07 10:30:00,43.58,43.92,43.55,43.85,86259.0,43.58,43.92,43.55,43.85,86259.0
2016-01-07 11:00:00,43.85,43.93,43.39,43.47,57708.0,43.85,43.93,43.39,43.47,57708.0
2016-01-07 11:30:00,43.5,43.71,43.46,43.6,34728.0,43.5,43.71,43.46,43.6,34728.0
2016-01-07 12:00:00,43.57,43.61,43.49,43.59,23568.0,43.57,43.61,43.49,43.59,23568.0
2016-01-07 12:30:00,43.6,43.67,43.29,43.32,35651.0,43.6,43.67,43.29,43.32,35651.0
2016-01-07 13:00:00,43.33,43.33,43.09,43.3,44084.0,43.33,43.33,43.09,43.3,44084.0
2016-01-07 13:30:00,43.27,43.32,43.15,43.25,26079.0,43.27,43.32,43.15,43.25,26079.0
2016-01-07 14:00:00,43.27,43.34,43.2,43.2,36126.0,43.27,43.34,43.2,43.2,36126.0
2016-01-07 14:30:00,43.2,43.49,43.15,43.4,45131.0,43.2,43.49,43.15,43.4,45131.0
2016-01-07 15:00:00,43.41,43.47,43.21,43.26,52225.0,43.41,43.47,43.21,43.26,52225.0
2016-01-07 15:30:00,43.25,43.43,43.23,43.27,162787.0,43.25,43.43,43.23,43.27,162787.0
2016-01-08 09:30:00,43.46,43.65,43.37,43.62,24115.0,43.46,43.65,43.37,43.62,24115.0
2016-01-08 10:00:00,43.62,43.62,43.25,43.26,26515.0,43.62,43.62,43.25,43.26,26515.0
2016-01-08 10:30:00,43.23,43.31,43.01,43.08,30249.0,43.23,43.31,43.01,43.08,30249.0
2016-01-08 11:00:00,43.09,43.12,42.78,42.84,53968.0,43.09,43.12,42.78,42.84,53968.0
2016-01-08 11:30:00,42.85,42.86,42.65,42.85,59602.0,42.85,42.86,42.65,42.85,59602.0
2016-01-08 12:00:00,42.83,42.98,42.83,42.89,100988.0,42.83,42.98,42.83,42.89,100988.0
2016-01-08 12:30:00,42.88,42.92,42.78,42.8,51188.0,42.88,42.92,42.78,42.8,51188.0
2016-01-08 13:00:00,42.8,42.84,42.66,42.66,38550.0,42.8,42.84,42.66,42.66,38550.0
2016-01-08 13:30:00,42.67,42.71,42.63,42.66,86187.0,42.67,42.71,42.63,42.66,86187.0
2016-01-08 14:00:00,42.66,42.69,42.58,42.66,92552.0,42.66,42.69,42.58,42.66,92552.0
2016-01-08 14:30:00,42.64,42.67,42.6,42.65,81973.0,42.64,42.67,42.6,42.65,81973.0
2016-01-08 15:00:00,42.64,42.69,42.55,42.55,75992.0,42.64,42.69,42.55,42.55,75992.0
2016-01-08 15:30:00,42.55,42.59,42.27,42.35,298640.0,42.55,42.59,42.27,42.35,298640.0
2016-01-11 09:30:00,42.63,42.72,42.29,42.38,51042.0,42.63,42.72,42.29,42.38,51042.0
2016-01-11 10:00:00,42.4,42.52,42.28,42.35,40165.0,42.4,42.52,42.28,42.35,40165.0
2016-01-11 10:30:00,42.34,42.41,42.14,42.21,39535.0,42.34,42.41,42.14,42.21,39535.0
2016-01-11 11:00:00,42.21,42.37,42.11,42.25,33126.0,42.21,42.37,42.11,42.25,33126.0
2016-01-11 11:30:00,42.23,42.39,42.17,42.32,46616.0,42.23,42.39,42.17,42.32,46616.0
2016-01-11 12:00:00,42.33,42.33,42.06,42.1,22554.0,42.33,42.33,42.06,42.1,22554.0
2016-01-11 12:30:00,42.11,42.17,42.05,42.1,18256.0,42.11,42.17,42.05,42.1,18256.0
2016-01-11 13:00:00,42.12,42.17,41.97,41.98,43733.0,42.12,42.17,41.97,41.98,43733.0
2016-01-11 13:30:00,41.98,42.04,41.82,41.95,28042.0,41.98,42.04,41.82,41.95,28042.0
2016-01-11 14:00:00,41.97,42.14,41.91,42.1,33745.0,41.97,42.14,41.91,42.1,33745.0
2016-01-11 14:30:00,42.09,42.12,41.94,41.97,52888.0,42.09,42.12,41.94,41.97,52888.0
2016-01-11 15:00:00,41.98,42.2,41.88,42.12,80560.0,41.98,42.2,41.88,42.12,80560.0
2016-01-11 15:30:00,42.12,42.33,42.01,42.09,294686.0,42.12,42.33,42.01,42.09,294686.0
2016-01-12 09:30:00,42.44,43.02,42.23,42.25,60624.0,42.44,43.02,42.23,42.25,60624.0
2016-01-12 10:00:00,42.27,42.35,41.87,41.94,96034.0,42.27,42.35,41.87,41.94,96034.0
2016-01-12 10:30:00,41.94,42.07,41.77,41.91,72202.0,41.94,42.07,41.77,41.91,72202.0
2016-01-12 11:00:00,41.91,41.94,41.69,41.81,75510.0,41.91,41.94,41.69,41.81,75510.0
2016-01-12 11:30:00,41.81,42.15,41.81,42.1,48212.0,41.81,42.15,41.81,42.1,48212.0
2016-01-12 12:00:00,42.11,42.21,41.92,42.02,41152.0,42.11,42.21,41.92,42.02,41152.0
2016-01-12 12:30:00,42.01,42.04,41.72,41.77,35485.0,42.01,42.04,41.72,41.77,35485.0
2016-01-12 13:00:00,41.77,41.89,41.69,41.73,33036.0,41.77,41.89,41.69,41.73,33036.0
2016-01-12 13:30:00,41.71,41.87,41.66,41.8,42489.0,41.71,41.87,41.66,41.8,42489.0
2016-01-12 14:00:00,41.79,41.81,41.56,41.71,52824.0,41.79,41.81,41.56,41.71,52824.0
2016-01-12 14:30:00,41.72,41.99,41.72,41.98,49566.0,41.72,41.99,41.72,41.98,49566.0
2016-01-12 15:00:00,41.97,42.1,41.86,42.04,161918.0,41.97,42.1,41.86,42.04,161918.0
2016-01-12 15:30:00,42.04,42.09,41.92,42.02,390532.0,42.04,42.09,41.92,42.02,390532.0
2016-01-13 09:30:00,42.11,42.17,41.78,41.81,43945.0,42.11,42.17,41.78,41.81,43945.0
2016-01-13 10:00:00,41.79,41.9,41.55,41.71,53345.0,41.79,41.9,41.55,41.71,53345.0
2016-01-13 10:30:00,41.69,41.69,41.48,41.53,66476.0,41.69,41.69,41.48,41.53,66476.0
2016-01-13 11:00:00,41.52,41.54,41.31,41.36,54554.0,41.52,41.54,41.31,41.36,54554.0
2016-01-13 11:30:00,41.36,41.38,41.07,41.14,54692.0,41.36,41.38,41.07,41.14,54692.0
2016-01-13 12:00:00,41.15,41.26,41.09,41.12,58717.0,41.15,41.26,41.09,41.12,58717.0
2016-01-13 12:30:00,41.12,41.12,40.75,40.9,128048.0,41.12,41.12,40.75,40.9,128048.0
2016-01-13 13:00:00,40.89,41.01,40.83,40.87,67047.0,40.89,41.01,40.83,40.87,67047.0
2016-01-13 13:30:00,40.88,40.91,40.71,40.72,97653.0,40.88,40.91,40.71,40.72,97653.0
2016-01-13 14:00:00,40.72,40.8,40.62,40.76,153241.0,40.72,40.8,40.62,40.76,153241.0
2016-01-13 14:30:00,40.76,40.76,40.36,40.75,108614.0,40.76,40.76,40.36,40.75,108614.0
2016-01-13 15:00:00,40.74,40.94,40.64,40.88,92667.0,40.74,40.94,40.64,40.88,92667.0
2016-01-13 15:30:00,40.86,40.89,40.48,40.53,276619.0,40.86,40.89,40.48,40.53,276619.0
2016-01-14 09:30:00,40.83,40.85,40.2,40.41,106662.0,40.83,40.85,40.2,40.41,106662.0
2016-01-14 10:00:00,40.42,40.83,40.3,40.8,76026.0,40.42,40.83,40.3,40.8,76026.0
2016-01-14 10:30:00,40.82,41.11,40.73,40.74,91125.0,40.82,41.11,40.73,40.74,91125.0
2016-01-14 11:00:00,40.78,40.8,40.47,40.64,59607.0,40.78,40.8,40.47,40.64,59607.0
2016-01-14 11:30:00,40.67,40.79,40.51,40.78,45633.0,40.67,40.79,40.51,40.78,45633.0
2016-01-14 12:00:00,40.78,40.92,40.69,40.85,52357.0,40.78,40.92,40.69,40.85,52357.0
2016-01-14 12:30:00,40.84,41.11,40.83,41.05,35838.0,40.84,41.11,40.83,41.05,35838.0
2016-01-14 13:00:00,41.04,41.32,41.03,41.25,155386.0,41.04,41.32,41.03,41.25,155386.0
2016-01-14 13:30:00,41.23,41.35,41.2,41.32,60861.0,41.23,41.35,41.2,41.32,60861.0
2016-01-14 14:00:00,41.33,41.52,41.3,41.48,81877.0,41.33,41.52,41.3,41.48,81877.0
2016-01-14 14:30:00,41.5,41.62,41.46,41.6,95249.0,41.5,41.62,41.46,41.6,95249.0
2016-01-14 15:00:00,41.58,41.6,41.33,41.33,68843.0,41.58,41.6,41.33,41.33,68843.0
2016-01-14 15:30:00,41.32,41.38,41.2,41.24,204588.0,41.32,41.38,41.2,41.24,204588.0
2016-01-15 09:30:00,40.12,40.72,40.11,40.41,50793.0,40.12,40.72,40.11,40.41,50793.0
2016-01-15 10:00:00,40.4,40.75,40.32,40.58,46948.0,40.4,40.75,40.32,40.58,46948.0
2016-01-15 10:30:00,40.56,40.78,40.52,40.58,36441.0,40.56,40.78,40.52,40.58,36441.0
2016-01-15 11:00:00,40.56,40.6,40.33,40.49,41783.0,40.56,40.6,40.33,40.49,41783.0
2016-01-15 11:30:00,40.53,40.53,40.33,40.46,41026.0,40.53,40.53,40.33,40.46,41026.0
2016-01-15 12:00:00,40.41,40.42,40.11,40.15,84758.0,40.41,40.42,40.11,40.15,84758.0
2016-01-15 12:30:00,40.12,40.26,39.97,40.1,49046.0,40.12,40.26,39.97,40.1,49046.0
2016-01-15 13:00:00,40.1,40.24,39.92,40.14,75217.0,40.1,40.24,39.92,40.14,75217.0
2016-01-15 13:30:00,40.12,40.47,40.08,40.44,111677.0,40.12,40.47,40.08,40.44,111677.0
2016-01-15 14:00:00,40.44,40.51,40.31,40.34,50747.0,40.44,40.51,40.31,40.34,50747.0
2016-01-15 14:30:00,40.33,40.75,40.28,40.73,43880.0,40.33,40.75,40.28,40.73,43880.0
2016-01-15 15:00:00,40.73,40.91,40.57,40.82,85908.0,40.73,40.91,40.57,40.82,85908.0
2016-01-15 15:30:00,40.83,40.97,40.72,40.96,232425.0,40.83,40.97,40.72,40.96,232425.0
2016-01-19 09:30:00,41.26,41.36,40.87,41.03,33197.0,41.26,41.36,40.87,41.03,33197.0
2016-01-19 10:00:00,41.04,41.27,40.98,41.24,49341.0,41.04,41.27,40.98,41.24,49341.0
2016-01-19 10:30:00,41.22,41.29,40.96,40.96,29841.0,41.22,41.29,40.96,40.96,29841.0
2016-01-19 11:00:00,40.97,41.05,40.81,40.96,44880.0,40.97,41.05,40.81,40.96,44880.0
2016-01-19 11:30:00,40.97,41.08,40.94,40.95,30780.0,40.97,41.08,40.94,40.95,30780.0
2016-01-19 12:00:00,40.96,41.0,40.69,40.84,57084.0,40.96,41.0,40.69,40.84,57084.0
2016-01-19 12:30:00,40.81,40.91,40.7,40.72,15702.0,40.81,40.91,40.7,40.72,15702.0
2016-01-19 13:00:00,40.73,40.93,40.68,40.84,20913.0,40.73,40.93,40.68,40.84,20913.0
2016-01-19 13:30:00,40.83,40.86,40.69,40.71,23834.0,40.83,40.86,40.69,40.71,23834.0
2016-01-19 14:00:00,40.71,40.72,40.38,40.52,28449.0,40.71,40.72,40.38,40.52,28449.0
2016-01-19 14:30:00,40.52,40.54,40.29,40.46,81499.0,40.52,40.54,40.29,40.46,81499.0
2016-01-19 15:00:00,40.46,40.84,40.44,40.84,56368.0,40.46,40.84,40.44,40.84,56368.0
2016-01-19 15:30:00,40.83,40.94,40.67,40.7,109576.0,40.83,40.94,40.67,40.7,109576.0
2016-01-20 09:30:00,39.98,40.41,39.66,40.11,79514.0,39.98,40.41,39.66,40.11,79514.0
2016-01-20 10:00:00,40.15,40.3,40.12,40.22,75491.0,40.15,40.3,40.12,40.22,75491.0
2016-01-20 10:30:00,40.2,40.25,40.04,40.1,88670.0,40.2,40.25,40.04,40.1,88670.0
2016-01-20 11:00:00,40.1,40.41,40.1,40.37,71555.0,40.1,40.41,40.1,40.37,71555.0
2016-01-20 11:30:00,40.37,40.55,40.14,40.22,40834.0,40.37,40.55,40.14,40.22,40834.0
2016-01-20 12:00:00,40.21,40.27,39.86,39.86,48288.0,40.21,40.27,39.86,39.86,48288.0
2016-01-20 12:30:00,39.88,40.28,39.88,40.25,27384.0,39.88,40.28,39.88,40.25,27384.0
2016-01-20 13:00:00,40.28,40.33,40.03,40.14,27369.0,40.28,40.33,40.03,40.14,27369.0
2016-01-20 13:30:00,40.15,40.59,40.15,40.52,35250.0,40.15,40.59,40.15,40.52,35250.0
2016-01-20 14:00:00,40.49,40.67,40.39,40.58,31017.0,40.49,40.67,40.39,40.58,31017.0
2016-01-20 14:30:00,40.6,40.93,40.49,40.78,39897.0,40.6,40.93,40.49,40.78,39897.0
2016-01-20 15:00:00,40.77,41.37,40.74,41.33,98949.0,40.77,41.37,40.74,41.33,98949.0
2016-01-20 15:30:00,41.32,41.34,40.9,40.95,195825.0,41.32,41.34,40.9,40.95,195825.0
2016-01-21 09:30:00,40.96,41.08,39.26,40.57,55046.0,40.96,41.08,39.26,40.57,55046.0
2016-01-21 10:00:00,40.56,41.04,40.56,40.82,75114.0,40.56,41.04,40.56,40.82,75114.0
2016-01-21 10:30:00,40.85,41.12,40.75,40.75,54963.0,40.85,41.12,40.75,40.75,54963.0
2016-01-21 11:00:00,40.78,40.9,40.67,40.81,92654.0,40.78,40.9,40.67,40.81,92654.0
2016-01-21 11:30:00,40.83,41.18,40.8,41.13,40971.0,40.83,41.18,40.8,41.13,40971.0
2016-01-21 12:00:00,41.13,41.23,41.03,41.16,49742.0,41.13,41.23,41.03,41.16,49742.0
2016-01-21 12:30:00,41.16,41.2,41.01,41.05,33517.0,41.16,41.2,41.01,41.05,33517.0
2016-01-21 13:00:00,41.07,41.19,40.91,40.93,26892.0,41.07,41.19,40.91,40.93,26892.0
2016-01-21 13:30:00,40.94,41.09,40.8,40.97,32432.0,40.94,41.09,40.8,40.97,32432.0
2016-01-21 14:00:00,40.97,41.0,40.61,40.73,34050.0,40.97,41.0,40.61,40.73,34050.0
2016-01-21 14:30:00,40.73,41.06,40.73,40.97,41589.0,40.73,41.06,40.73,40.97,41589.0
2016-01-21 15:00:00,40.96,40.97,40.73,40.81,68805.0,40.96,40.97,40.73,40.81,68805.0
2016-01-21 15:30:00,40.82,41.03,40.68,40.69,198195.0,40.82,41.03,40.68,40.69,198195.0
2016-01-22 09:30:00,41.14,41.44,40.88,41.43,55538.0,41.14,41.44,40.88,41.43,55538.0
2016-01-22 10:00:00,41.48,41.56,41.27,41.27,43192.0,41.48,41.56,41.27,41.27,43192.0
2016-01-22 10:30:00,41.28,41.37,41.2,41.22,35302.0,41.28,41.37,41.2,41.22,35302.0
2016-01-22 11:00:00,41.23,41.39,41.2,41.32,37623.0,41.23,41.39,41.2,41.32,37623.0
2016-01-22 11:30:00,41.33,41.33,41.22,41.27,32025.0,41.33,41.33,41.22,41.27,32025.0
2016-01-22 12:00:00,41.29,41.47,41.27,41.42,31695.0,41.29,41.47,41.27,41.42,31695.0
2016-01-22 12:30:00,41.42,41.55,41.35,41.53,39241.0,41.42,41.55,41.35,41.53,39241.0
2016-01-22 13:00:00,41.52,41.57,41.41,41.55,39877.0,41.52,41.57,41.41,41.55,39877.0
2016-01-22 13:30:00,41.54,41.66,41.52,41.65,38738.0,41.54,41.66,41.52,41.65,38738.0
2016-01-22 14:00:00,41.65,41.73,41.62,41.62,53500.0,41.65,41.73,41.62,41.62,53500.0
2016-01-22 14:30:00,41.61,41.66,41.5,41.64,60374.0,41.61,41.66,41.5,41.64,60374.0
2016-01-22 15:00:00,41.63,41.69,41.42,41.65,67662.0,41.63,41.69,41.42,41.65,67662.0
2016-01-22 15:30:00,41.65,41.74,41.55,41.72,138106.0,41.65,41.74,41.55,41.72,138106.0
2016-01-25 09:30:00,41.55,41.96,41.21,41.37,27471.0,41.55,41.96,41.21,41.37,27471.0
2016-01-25 10:00:00,41.37,41.48,41.11,41.44,53874.0,41.37,41.48,41.11,41.44,53874.0
2016-01-25 10:30:00,41.41,41.47,41.16,41.2,33245.0,41.41,41.47,41.16,41.2,33245.0
2016-01-25 11:00:00,41.15,41.15,41.0,41.13,32092.0,41.15,41.15,41.0,41.13,32092.0
2016-01-25 11:30:00,41.12,41.21,41.1,41.12,30129.0,41.12,41.21,41.1,41.12,30129.0
2016-01-25 12:00:00,41.1,41.29,41.09,41.25,39713.0,41.1,41.29,41.09,41.25,39713.0
2016-01-25 12:30:00,41.25,41.38,41.25,41.34,26033.0,41.25,41.38,41.25,41.34,26033.0
2016-01-25 13:00:00,41.34,41.5,41.34,41.42,32779.0,41.34,41.5,41.34,41.42,32779.0
2016-01-25 13:30:00,41.42,41.44,41.2,41.2,37237.0,41.42,41.44,41.2,41.2,37237.0
2016-01-25 14:00:00,41.2,41.3,41.15,41.29,41051.0,41.2,41.3,41.15,41.29,41051.0
2016-01-25 14:30:00,41.27,41.32,41.18,41.27,34362.0,41.27,41.32,41.18,41.27,34362.0
2016-01-25 15:00:00,41.28,41.34,41.02,41.09,66889.0,41.28,41.34,41.02,41.09,66889.0
2016-01-25 15:30:00,41.11,41.18,41.01,41.12,228711.0,41.11,41.18,41.01,41.12,228711.0
2016-01-26 09:30:00,41.33,41.54,41.12,41.39,31430.0,41.33,41.54,41.12,41.39,31430.0
2016-01-26 10:00:00,41.37,41.83,41.35,41.77,55247.0,41.37,41.83,41.35,41.77,55247.0
2016-01-26 10:30:00,41.79,41.83,41.69,41.79,44940.0,41.79,41.83,41.69,41.79,44940.0
2016-01-26 11:00:00,41.8,41.97,41.69,41.83,34038.0,41.8,41.97,41.69,41.83,34038.0
2016-01-26 11:30:00,41.82,41.82,41.7,41.76,47239.0,41.82,41.82,41.7,41.76,47239.0
2016-01-26 12:00:00,41.77,41.95,41.71,41.89,40878.0,41.77,41.95,41.71,41.89,40878.0
2016-01-26 12:30:00,41.87,41.93,41.69,41.71,27953.0,41.87,41.93,41.69,41.71,27953.0
2016-01-26 13:00:00,41.69,41.74,41.6,41.71,33866.0,41.69,41.74,41.6,41.71,33866.0
2016-01-26 13:30:00,41.72,41.72,41.64,41.67,43227.0,41.72,41.72,41.64,41.67,43227.0
2016-01-26 14:00:00,41.66,41.75,41.66,41.71,38872.0,41.66,41.75,41.66,41.71,38872.0
2016-01-26 14:30:00,41.71,41.77,41.65,41.72,35205.0,41.71,41.77,41.65,41.72,35205.0
2016-01-26 15:00:00,41.72,41.76,41.6,41.7,69956.0,41.72,41.76,41.6,41.7,69956.0
2016-01-26 15:30:00,41.69,41.87,41.67,41.77,177905.0,41.69,41.87,41.67,41.77,177905.0
2016-01-27 09:30:00,41.55,42.0,41.49,41.6,24245.0,41.55,42.0,41.49,41.6,24245.0
2016-01-27 10:00:00,41.63,41.69,41.5,41.57,40002.0,41.63,41.69,41.5,41.57,40002.0
2016-01-27 10:30:00,41.57,41.74,41.54,41.62,26043.0,41.57,41.74,41.54,41.62,26043.0
2016-01-27 11:00:00,41.63,41.7,41.57,41.67,25449.0,41.63,41.7,41.57,41.67,25449.0
2016-01-27 11:30:00,41.69,41.9,41.69,41.88,37656.0,41.69,41.9,41.69,41.88,37656.0
2016-01-27 12:00:00,41.87,42.04,41.83,41.9,24321.0,41.87,42.04,41.83,41.9,24321.0
2016-01-27 12:30:00,41.91,41.96,41.82,41.93,29930.0,41.91,41.96,41.82,41.93,29930.0
2016-01-27 13:00:00,41.93,41.96,41.77,41.77,39366.0,41.93,41.96,41.77,41.77,39366.0
2016-01-27 13:30:00,41.79,41.89,41.73,41.87,18815.0,41.79,41.89,41.73,41.87,18815.0
2016-01-27 14:00:00,41.86,41.94,41.57,41.64,57712.0,41.86,41.94,41.57,41.64,57712.0
2016-01-27 14:30:00,41.6,41.67,41.42,41.5,62327.0,41.6,41.67,41.42,41.5,62327.0
2016-01-27 15:00:00,41.52,41.56,41.35,41.49,197492.0,41.52,41.56,41.35,41.49,197492.0
2016-01-27 15:30:00,41.49,41.57,41.41,41.51,214691.0,41.49,41.57,41.41,41.51,214691.0
2016-01-28 09:30:00,41.76,41.9,41.62,41.73,25611.0,41.76,41.9,41.62,41.73,25611.0
2016-01-28 10:00:00,41.77,41.77,41.4,41.44,22957.0,41.77,41.77,41.4,41.44,22957.0
2016-01-28 10:30:00,41.39,41.66,41.27,41.59,25965.0,41.39,41.66,41.27,41.59,25965.0
2016-01-28 11:00:00,41.59,41.73,41.55,41.55,35560.0,41.59,41.73,41.55,41.55,35560.0
2016-01-28 11:30:00,41.57,41.6,41.4,41.47,44764.0,41.57,41.6,41.4,41.47,44764.0
2016-01-28 12:00:00,41.46,41.75,41.45,41.75,36409.0,41.46,41.75,41.45,41.75,36409.0
2016-01-28 12:30:00,41.76,41.83,41.65,41.7,26149.0,41.76,41.83,41.65,41.7,26149.0
2016-01-28 13:00:00,41.7,41.75,41.53,41.65,24801.0,41.7,41.75,41.53,41.65,24801.0
2016-01-28 13:30:00,41.66,41.72,41.6,41.6,24653.0,41.66,41.72,41.6,41.6,24653.0
2016-01-28 14:00:00,41.58,41.73,41.58,41.73,34029.0,41.58,41.73,41.58,41.73,34029.0
2016-01-28 14:30:00,41.73,41.8,41.5,41.52,38927.0,41.73,41.8,41.5,41.52,38927.0
2016-01-28 15:00:00,41.51,41.67,41.47,41.56,65408.0,41.51,41.67,41.47,41.56,65408.0
2016-01-28 15:30:00,41.55,41.68,41.54,41.62,156465.0,41.55,41.68,41.54,41.62,156465.0
2016-01-29 09:30:00,41.87,42.32,41.86,42.27,60903.0,41.87,42.32,41.86,42.27,60903.0
2016-01-29 10:00:00,42.27,42.42,42.19,42.19,44803.0,42.27,42.42,42.19,42.19,44803.0
2016-01-29 10:30:00,42.17,42.31,42.17,42.25,91656.0,42.17,42.31,42.17,42.25,91656.0
2016-01-29 11:00:00,42.27,42.41,42.22,42.27,31752.0,42.27,42.41,42.22,42.27,31752.0
2016-01-29 11:30:00,42.27,42.33,42.21,42.24,37694.0,42.27,42.33,42.21,42.24,37694.0
2016-01-29 12:00:00,42.24,42.48,42.23,42.41,30118.0,42.24,42.48,42.23,42.41,30118.0
2016-01-29 12:30:00,42.39,42.48,42.37,42.43,37985.0,42.39,42.48,42.37,42.43,37985.0
2016-01-29 13:00:00,42.43,42.49,42.42,42.44,23327.0,42.43,42.49,42.42,42.44,23327.0
2016-01-29 13:30:00,42.45,42.49,42.38,42.48,26958.0,42.45,42.49,42.38,42.48,26958.0
2016-01-29 14:00:00,42.48,42.58,42.43,42.58,36581.0,42.48,42.58,42.43,42.58,36581.0
2016-01-29 14:30:00,42.57,42.64,42.53,42.6,36362.0,42.57,42.64,42.53,42.6,36362.0
2016-01-29 15:00:00,42.61,42.76,42.57,42.76,73654.0,42.61,42.76,42.57,42.76,73654.0
2016-01-29 15:30:00,42.76,42.9,42.66,42.9,311953.0,42.76,42.9,42.66,42.9,311953.0
2016-02-01 09:30:00,42.62,42.84,42.3,42.7,33311.0,42.62,42.84,42.3,42.7,33311.0
2016-02-01 10:00:00,42.67,42.78,42.47,42.62,25485.0,42.67,42.78,42.47,42.62,25485.0
2016-02-01 10:30:00,42.62,42.8,42.56,42.74,52895.0,42.62,42.8,42.56,42.74,52895.0
2016-02-01 11:00:00,42.75,42.76,42.55,42.67,29308.0,42.75,42.76,42.55,42.67,29308.0
2016-02-01 11:30:00,42.68,42.8,42.65,42.72,29919.0,42.68,42.8,42.65,42.72,29919.0
2016-02-01 12:00:00,42.72,42.76,42.44,42.46,22200.0,42.72,42.76,42.44,42.46,22200.0
2016-02-01 12:30:00,42.47,42.53,42.41,42.47,27552.0,42.47,42.53,42.41,42.47,27552.0
2016-02-01 13:00:00,42.47,42.55,42.4,42.49,16799.0,42.47,42.55,42.4,42.49,16799.0
2016-02-01 13:30:00,42.49,42.5,42.36,42.45,20589.0,42.49,42.5,42.36,42.45,20589.0
2016-02-01 14:00:00,42.45,42.47,42.25,42.42,31225.0,42.45,42.47,42.25,42.42,31225.0
2016-02-01 14:30:00,42.43,42.59,42.41,42.58,31852.0,42.43,42.59,42.41,42.58,31852.0
2016-02-01 15:00:00,42.58,42.73,42.51,42.7,55253.0,42.58,42.73,42.51,42.7,55253.0
2016-02-01 15:30:00,42.7,42.78,42.55,42.55,139168.0,42.7,42.78,42.55,42.55,139168.0
2016-02-02 09:30:00,42.23,43.42,41.2,42.2,26503.0,42.23,43.42,41.2,42.2,26503.0
2016-02-02 10:00:00,42.18,42.37,42.15,42.34,30433.0,42.18,42.37,42.15,42.34,30433.0
2016-02-02 10:30:00,42.29,42.41,42.21,42.33,31625.0,42.29,42.41,42.21,42.33,31625.0
2016-02-02 11:00:00,42.32,42.47,42.28,42.4,47118.0,42.32,42.47,42.28,42.4,47118.0
2016-02-02 11:30:00,42.39,42.46,42.18,42.21,27671.0,42.39,42.46,42.18,42.21,27671.0
2016-02-02 12:00:00,42.21,42.27,42.09,42.16,42965.0,42.21,42.27,42.09,42.16,42965.0
2016-02-02 12:30:00,42.16,42.43,42.16,42.24,34035.0,42.16,42.43,42.16,42.24,34035.0
2016-02-02 13:00:00,42.26,42.32,42.16,42.32,27023.0,42.26,42.32,42.16,42.32,27023.0
2016-02-02 13:30:00,42.31,42.31,42.1,42.13,37168.0,42.31,42.31,42.1,42.13,37168.0
2016-02-02 14:00:00,42.15,42.19,42.08,42.09,54675.0,42.15,42.19,42.08,42.09,54675.0
2016-02-02 14:30:00,42.08,42.26,42.07,42.11,37599.0,42.08,42.26,42.07,42.11,37599.0
2016-02-02 15:00:00,42.09,42.19,42.04,42.19,68168.0,42.09,42.19,42.04,42.19,68168.0
2016-02-02 15:30:00,42.19,42.3,42.18,42.25,188864.0,42.19,42.3,42.18,42.25,188864.0
2016-02-03 09:30:00,42.55,42.94,42.36,42.43,43725.0,42.55,42.94,42.36,42.43,43725.0
2016-02-03 10:00:00,42.42,42.42,41.91,42.06,50202.0,42.42,42.42,41.91,42.06,50202.0
2016-02-03 10:30:00,41.99,42.37,41.92,42.33,67253.0,41.99,42.37,41.92,42.33,67253.0
2016-02-03 11:00:00,42.32,42.38,42.12,42.38,56699.0,42.32,42.38,42.12,42.38,56699.0
2016-02-03 11:30:00,42.39,42.52,42.32,42.42,47898.0,42.39,42.52,42.32,42.42,47898.0
2016-02-03 12:00:00,42.43,42.55,42.35,42.42,50733.0,42.43,42.55,42.35,42.42,50733.0
2016-02-03 12:30:00,42.39,42.39,42.25,42.33,28327.0,42.39,42.39,42.25,42.33,28327.0
2016-02-03 13:00:00,42.34,42.4,42.2,42.25,23807.0,42.34,42.4,42.2,42.25,23807.0
2016-02-03 13:30:00,42.25,42.25,42.08,42.09,20875.0,42.25,42.25,42.08,42.09,20875.0
2016-02-03 14:00:00,42.06,42.58,42.06,42.57,56864.0,42.06,42.58,42.06,42.57,56864.0
2016-02-03 14:30:00,42.56,42.8,42.52,42.78,33327.0,42.56,42.8,42.52,42.78,33327.0
2016-02-03 15:00:00,42.81,42.81,42.53,42.53,50851.0,42.81,42.81,42.53,42.53,50851.0
2016-02-03 15:30:00,42.52,42.64,42.47,42.52,233901.0,42.52,42.64,42.47,42.52,233901.0
2016-02-04 09:30:00,42.75,43.34,42.62,43.03,75497.0,42.75,43.34,42.62,43.03,75497.0
2016-02-04 10:00:00,42.98,43.16,42.72,43.09,49692.0,42.98,43.16,42.72,43.09,49692.0
2016-02-04 10:30:00,43.07,43.07,42.85,43.01,45994.0,43.07,43.07,42.85,43.01,45994.0
2016-02-04 11:00:00,43.0,43.0,42.74,42.8,20953.0,43.0,43.0,42.74,42.8,20953.0
2016-02-04 11:30:00,42.77,42.79,42.61,42.66,21767.0,42.77,42.79,42.61,42.66,21767.0
2016-02-04 12:00:00,42.67,42.88,42.66,42.77,17916.0,42.67,42.88,42.66,42.77,17916.0
2016-02-04 12:30:00,42.77,42.89,42.71,42.77,35060.0,42.77,42.89,42.71,42.77,35060.0
2016-02-04 13:00:00,42.77,42.9,42.74,42.86,37652.0,42.77,42.9,42.74,42.86,37652.0
2016-02-04 13:30:00,42.86,42.93,42.63,42.72,48471.0,42.86,42.93,42.63,42.72,48471.0
2016-02-04 14:00:00,42.73,42.74,42.57,42.62,44023.0,42.73,42.74,42.57,42.62,44023.0
2016-02-04 14:30:00,42.61,42.69,42.53,42.67,31290.0,42.61,42.69,42.53,42.67,31290.0
2016-02-04 15:00:00,42.65,42.8,42.58,42.74,30239.0,42.65,42.8,42.58,42.74,30239.0
2016-02-04 15:30:00,42.74,42.9,42.71,42.85,97930.0,42.74,42.9,42.71,42.85,97930.0
2016-02-05 09:30:00,42.65,42.65,41.73,41.75,47649.0,42.65,42.65,41.73,41.75,47649.0
2016-02-05 10:00:00,41.76,41.85,41.42,41.43,60255.0,41.76,41.85,41.42,41.43,60255.0
2016-02-05 10:30:00,41.43,41.72,41.37,41.51,80640.0,41.43,41.72,41.37,41.51,80640.0
2016-02-05 11:00:00,41.52,41.61,41.27,41.55,124557.0,41.52,41.61,41.27,41.55,124557.0
2016-02-05 11:30:00,41.56,41.7,41.49,41.63,96775.0,41.56,41.7,41.49,41.63,96775.0
2016-02-05 12:00:00,41.62,41.8,41.6,41.76,62050.0,41.62,41.8,41.6,41.76,62050.0
2016-02-05 12:30:00,41.75,41.82,41.58,41.64,51788.0,41.75,41.82,41.58,41.64,51788.0
2016-02-05 13:00:00,41.63,41.81,41.59,41.81,92780.0,41.63,41.81,41.59,41.81,92780.0
2016-02-05 13:30:00,41.8,41.81,41.53,41.63,77641.0,41.8,41.81,41.53,41.63,77641.0
2016-02-05 14:00:00,41.63,41.72,41.51,41.59,93402.0,41.63,41.72,41.51,41.59,93402.0
2016-02-05 14:30:00,41.59,41.75,41.59,41.66,98592.0,41.59,41.75,41.59,41.66,98592.0
2016-02-05 15:00:00,41.66,41.88,41.57,41.87,136467.0,41.66,41.88,41.57,41.87,136467.0
2016-02-05 15:30:00,41.86,41.86,41.59,41.66,292837.0,41.86,41.86,41.59,41.66,292837.0
2016-02-08 09:30:00,41.14,41.6,40.36,40.74,106897.0,41.14,41.6,40.36,40.74,106897.0
2016-02-08 10:00:00,40.71,40.9,40.65,40.81,82889.0,40.71,40.9,40.65,40.81,82889.0
2016-02-08 10:30:00,40.8,41.02,40.78,40.83,61341.0,40.8,41.02,40.78,40.83,61341.0
2016-02-08 11:00:00,40.83,40.85,40.56,40.81,100899.0,40.83,40.85,40.56,40.81,100899.0
2016-02-08 11:30:00,40.77,40.9,40.68,40.89,62665.0,40.77,40.9,40.68,40.89,62665.0
2016-02-08 12:00:00,40.89,41.07,40.86,40.97,46016.0,40.89,41.07,40.86,40.97,46016.0
2016-02-08 12:30:00,40.97,41.07,40.79,40.82,35953.0,40.97,41.07,40.79,40.82,35953.0
2016-02-08 13:00:00,40.81,40.82,40.68,40.72,77650.0,40.81,40.82,40.68,40.72,77650.0
2016-02-08 13:30:00,40.72,40.79,40.63,40.66,98888.0,40.72,40.79,40.63,40.66,98888.0
2016-02-08 14:00:00,40.66,40.74,40.57,40.7,87697.0,40.66,40.74,40.57,40.7,87697.0
2016-02-08 14:30:00,40.69,40.85,40.59,40.8,59609.0,40.69,40.85,40.59,40.8,59609.0
2016-02-08 15:00:00,40.79,41.1,40.77,41.02,85597.0,40.79,41.1,40.77,41.02,85597.0
2016-02-08 15:30:00,41.02,41.44,41.0,41.33,221164.0,41.02,41.44,41.0,41.33,221164.0
2016-02-09 09:30:00,40.76,41.6,40.66,41.2,55157.0,40.76,41.6,40.66,41.2,55157.0
2016-02-09 10:00:00,41.21,41.53,41.12,41.17,97217.0,41.21,41.53,41.12,41.17,97217.0
2016-02-09 10:30:00,41.17,41.17,40.62,40.66,119456.0,41.17,41.17,40.62,40.66,119456.0
2016-02-09 11:00:00,40.66,40.98,40.65,40.91,62314.0,40.66,40.98,40.65,40.91,62314.0
2016-02-09 11:30:00,40.92,40.95,40.64,40.64,93428.0,40.92,40.95,40.64,40.64,93428.0
2016-02-09 12:00:00,40.65,40.89,40.64,40.71,58525.0,40.65,40.89,40.64,40.71,58525.0
2016-02-09 12:30:00,40.7,40.87,40.58,40.73,48553.0,40.7,40.87,40.58,40.73,48553.0
2016-02-09 13:00:00,40.73,40.75,40.5,40.56,61813.0,40.73,40.75,40.5,40.56,61813.0
2016-02-09 13:30:00,40.56,40.68,40.5,40.62,59213.0,40.56,40.68,40.5,40.62,59213.0
2016-02-09 14:00:00,40.63,40.89,40.63,40.78,81306.0,40.63,40.89,40.63,40.78,81306.0
2016-02-09 14:30:00,40.77,41.12,40.77,41.01,54960.0,40.77,41.12,40.77,41.01,54960.0
2016-02-09 15:00:00,41.02,41.31,41.02,41.08,78252.0,41.02,41.31,41.02,41.08,78252.0
2016-02-09 15:30:00,41.06,41.17,40.9,40.96,189372.0,41.06,41.17,40.9,40.96,189372.0
2016-02-10 09:30:00,41.32,42.03,41.29,41.9,121883.0,41.32,42.03,41.29,41.9,121883.0
2016-02-10 10:00:00,41.95,42.04,41.55,41.72,277901.0,41.95,42.04,41.55,41.72,277901.0
2016-02-10 10:30:00,41.73,41.86,41.54,41.64,173526.0,41.73,41.86,41.54,41.64,173526.0
2016-02-10 11:00:00,41.63,41.75,41.45,41.64,65900.0,41.63,41.75,41.45,41.64,65900.0
2016-02-10 11:30:00,41.61,41.77,41.45,41.66,78621.0,41.61,41.77,41.45,41.66,78621.0
2016-02-10 12:00:00,41.69,41.74,41.52,41.68,89553.0,41.69,41.74,41.52,41.68,89553.0
2016-02-10 12:30:00,41.7,41.85,41.65,41.85,58879.0,41.7,41.85,41.65,41.85,58879.0
2016-02-10 13:00:00,41.84,41.86,41.68,41.69,35970.0,41.84,41.86,41.68,41.69,35970.0
2016-02-10 13:30:00,41.7,41.76,41.62,41.73,37592.0,41.7,41.76,41.62,41.73,37592.0
2016-02-10 14:00:00,41.73,41.91,41.66,41.67,77760.0,41.73,41.91,41.66,41.67,77760.0
2016-02-10 14:30:00,41.67,41.78,41.49,41.52,47610.0,41.67,41.78,41.49,41.52,47610.0
2016-02-10 15:00:00,41.52,41.72,41.37,41.38,70390.0,41.52,41.72,41.37,41.38,70390.0
2016-02-10 15:30:00,41.4,41.46,41.34,41.37,243796.0,41.4,41.46,41.34,41.37,243796.0
2016-02-11 09:30:00,40.77,41.75,40.77,41.36,48025.0,40.77,41.75,40.77,41.36,48025.0
2016-02-11 10:00:00,41.31,41.34,41.17,41.21,39404.0,41.31,41.34,41.17,41.21,39404.0
2016-02-11 10:30:00,41.21,41.37,41.05,41.3,50825.0,41.21,41.37,41.05,41.3,50825.0
2016-02-11 11:00:00,41.31,41.47,41.2,41.35,69632.0,41.31,41.47,41.2,41.35,69632.0
2016-02-11 11:30:00,41.36,41.48,41.26,41.44,38750.0,41.36,41.48,41.26,41.44,38750.0
2016-02-11 12:00:00,41.43,41.55,41.34,41.43,38140.0,41.43,41.55,41.34,41.43,38140.0
2016-02-11 12:30:00,41.43,41.56,41.33,41.55,36554.0,41.43,41.56,41.33,41.55,36554.0
2016-02-11 13:00:00,41.56,41.63,41.46,41.47,28864.0,41.56,41.63,41.46,41.47,28864.0
2016-02-11 13:30:00,41.47,41.53,41.25,41.32,42957.0,41.47,41.53,41.25,41.32,42957.0
2016-02-11 14:00:00,41.3,41.42,41.16,41.17,60645.0,41.3,41.42,41.16,41.17,60645.0
2016-02-11 14:30:00,41.17,41.68,41.07,41.59,54791.0,41.17,41.68,41.07,41.59,54791.0
2016-02-11 15:00:00,41.64,41.64,41.4,41.51,48426.0,41.64,41.64,41.4,41.51,48426.0
2016-02-11 15:30:00,41.51,41.66,41.26,41.35,262001.0,41.51,41.66,41.26,41.35,262001.0
2016-02-12 09:30:00,42.19,42.19,40.42,41.43,61134.0,42.19,42.19,40.42,41.43,61134.0
2016-02-12 10:00:00,41.44,41.88,41.39,41.77,104656.0,41.44,41.88,41.39,41.77,104656.0
2016-02-12 10:30:00,41.78,42.05,41.74,41.81,192119.0,41.78,42.05,41.74,41.81,192119.0
2016-02-12 11:00:00,41.81,42.14,41.8,42.14,40924.0,41.81,42.14,41.8,42.14,40924.0
2016-02-12 11:30:00,42.13,42.3,41.99,42.07,50504.0,42.13,42.3,41.99,42.07,50504.0
2016-02-12 12:00:00,42.04,42.11,41.96,42.07,31182.0,42.04,42.11,41.96,42.07,31182.0
2016-02-12 12:30:00,42.06,42.11,41.95,42.01,58795.0,42.06,42.11,41.95,42.01,58795.0
2016-02-12 13:00:00,42.01,42.07,41.9,42.0,36414.0,42.01,42.07,41.9,42.0,36414.0
2016-02-12 13:30:00,41.99,42.01,41.82,41.84,75245.0,41.99,42.01,41.82,41.84,75245.0
2016-02-12 14:00:00,41.84,42.0,41.84,41.98,86701.0,41.84,42.0,41.84,41.98,86701.0
2016-02-12 14:30:00,41.98,41.99,41.84,41.93,53386.0,41.98,41.99,41.84,41.93,53386.0
2016-02-12 15:00:00,41.94,42.01,41.9,41.98,67641.0,41.94,42.01,41.9,41.98,67641.0
2016-02-12 15:30:00,41.99,41.99,41.8,41.92,183961.0,41.99,41.99,41.8,41.92,183961.0
2016-02-16 09:30:00,42.43,42.83,42.25,42.53,70980.0,42.43,42.83,42.25,42.53,70980.0
2016-02-16 10:00:00,42.52,42.7,42.34,42.63,73907.0,42.52,42.7,42.34,42.63,73907.0
2016-02-16 10:30:00,42.64,42.93,42.59,42.61,248947.0,42.64,42.93,42.59,42.61,248947.0
2016-02-16 11:00:00,42.63,42.7,42.45,42.64,97194.0,42.63,42.7,42.45,42.64,97194.0
2016-02-16 11:30:00,42.65,43.09,42.65,42.79,274973.0,42.65,43.09,42.65,42.79,274973.0
2016-02-16 12:00:00,42.8,42.98,42.78,42.85,106770.0,42.8,42.98,42.78,42.85,106770.0
2016-02-16 12:30:00,42.84,43.0,42.77,42.98,106791.0,42.84,43.0,42.77,42.98,106791.0
2016-02-16 13:00:00,42.99,43.17,42.92,43.09,74017.0,42.99,43.17,42.92,43.09,74017.0
2016-02-16 13:30:00,43.08,43.1,42.96,43.05,62023.0,43.08,43.1,42.96,43.05,62023.0
2016-02-16 14:00:00,43.06,43.12,42.96,42.98,74864.0,43.06,43.12,42.96,42.98,74864.0
2016-02-16 14:30:00,42.98,43.04,42.89,42.96,104531.0,42.98,43.04,42.89,42.96,104531.0
2016-02-16 15:00:00,42.96,43.0,42.92,42.96,156065.0,42.96,43.0,42.92,42.96,156065.0
2016-02-16 15:30:00,42.96,43.0,42.87,42.95,365191.0,42.96,43.0,42.87,42.95,365191.0
2016-02-17 09:30:00,43.04,43.36,42.79,43.14,51649.0,43.04,43.36,42.79,43.14,51649.0
2016-02-17 10:00:00,43.13,43.5,43.05,43.47,99004.0,43.13,43.5,43.05,43.47,99004.0
2016-02-17 10:30:00,43.48,43.84,43.4,43.73,179657.0,43.48,43.84,43.4,43.73,179657.0
2016-02-17 11:00:00,43.67,43.8,43.34,43.48,47081.0,43.67,43.8,43.34,43.48,47081.0
2016-02-17 11:30:00,43.47,43.57,43.33,43.45,62193.0,43.47,43.57,43.33,43.45,62193.0
2016-02-17 12:00:00,43.46,43.6,43.43,43.56,66356.0,43.46,43.6,43.43,43.56,66356.0
2016-02-17 12:30:00,43.56,43.75,43.55,43.6,70919.0,43.56,43.75,43.55,43.6,70919.0
2016-02-17 13:00:00,43.61,43.8,43.58,43.66,78072.0,43.61,43.8,43.58,43.66,78072.0
2016-02-17 13:30:00,43.66,43.68,43.57,43.59,39616.0,43.66,43.68,43.57,43.59,39616.0
2016-02-17 14:00:00,43.58,43.7,43.5,43.62,67488.0,43.58,43.7,43.5,43.62,67488.0
2016-02-17 14:30:00,43.63,43.73,43.5,43.53,75752.0,43.63,43.73,43.5,43.53,75752.0
2016-02-17 15:00:00,43.54,43.61,43.46,43.51,112989.0,43.54,43.61,43.46,43.51,112989.0
2016-02-17 15:30:00,43.5,43.68,43.49,43.65,260948.0,43.5,43.68,43.49,43.65,260948.0
2016-02-18 09:30:00,46.2,46.4,44.62,45.27,341976.0,46.2,46.4,44.62,45.27,341976.0
2016-02-18 10:00:00,45.3,45.41,44.44,44.97,144182.0,45.3,45.41,44.44,44.97,144182.0
2016-02-18 10:30:00,44.98,45.17,44.71,44.78,188350.0,44.98,45.17,44.71,44.78,188350.0
2016-02-18 11:00:00,44.76,44.8,44.39,44.55,158549.0,44.76,44.8,44.39,44.55,158549.0
2016-02-18 11:30:00,44.58,44.58,44.38,44.49,60901.0,44.58,44.58,44.38,44.49,60901.0
2016-02-18 12:00:00,44.48,44.52,44.28,44.35,57614.0,44.48,44.52,44.28,44.35,57614.0
2016-02-18 12:30:00,44.34,44.39,44.18,44.25,30382.0,44.34,44.39,44.18,44.25,30382.0
2016-02-18 13:00:00,44.25,44.38,44.19,44.21,61109.0,44.25,44.38,44.19,44.21,61109.0
2016-02-18 13:30:00,44.2,44.29,44.17,44.28,75067.0,44.2,44.29,44.17,44.28,75067.0
2016-02-18 14:00:00,44.28,44.31,44.18,44.23,68141.0,44.28,44.31,44.18,44.23,68141.0
2016-02-18 14:30:00,44.23,44.35,44.23,44.27,79351.0,44.23,44.35,44.23,44.27,79351.0
2016-02-18 15:00:00,44.27,44.29,43.97,44.02,84303.0,44.27,44.29,43.97,44.02,84303.0
2016-02-18 15:30:00,44.02,44.08,43.93,44.0,227405.0,44.02,44.08,43.93,44.0,227405.0
2016-02-19 09:30:00,43.94,44.39,43.46,43.82,68890.0,43.94,44.39,43.46,43.82,68890.0
2016-02-19 10:00:00,43.82,44.13,43.7,44.03,57362.0,43.82,44.13,43.7,44.03,57362.0
2016-02-19 10:30:00,44.03,44.17,43.95,43.98,85467.0,44.03,44.17,43.95,43.98,85467.0
2016-02-19 11:00:00,43.97,44.19,43.94,44.18,80975.0,43.97,44.19,43.94,44.18,80975.0
2016-02-19 11:30:00,44.19,44.36,44.19,44.22,69737.0,44.19,44.36,44.19,44.22,69737.0
2016-02-19 12:00:00,44.23,44.26,44.14,44.16,49955.0,44.23,44.26,44.14,44.16,49955.0
2016-02-19 12:30:00,44.16,44.35,44.14,44.27,57476.0,44.16,44.35,44.14,44.27,57476.0
2016-02-19 13:00:00,44.27,44.56,44.21,44.55,79050.0,44.27,44.56,44.21,44.55,79050.0
2016-02-19 13:30:00,44.54,44.62,44.48,44.62,61351.0,44.54,44.62,44.48,44.62,61351.0
2016-02-19 14:00:00,44.63,44.65,44.44,44.45,129920.0,44.63,44.65,44.44,44.45,129920.0
2016-02-19 14:30:00,44.46,44.51,44.4,44.45,90224.0,44.46,44.51,44.4,44.45,90224.0
2016-02-19 15:00:00,44.45,44.52,44.43,44.49,84744.0,44.45,44.52,44.43,44.49,84744.0
2016-02-19 15:30:00,44.49,44.52,44.45,44.49,216031.0,44.49,44.52,44.45,44.49,216031.0
2016-02-22 09:30:00,44.93,45.22,44.59,44.65,105156.0,44.93,45.22,44.59,44.65,105156.0
2016-02-22 10:00:00,44.65,44.79,44.45,44.63,109178.0,44.65,44.79,44.45,44.63,109178.0
2016-02-22 10:30:00,44.64,44.72,44.42,44.46,149848.0,44.64,44.72,44.42,44.46,149848.0
2016-02-22 11:00:00,44.45,44.68,44.42,44.64,149370.0,44.45,44.68,44.42,44.64,149370.0
2016-02-22 11:30:00,44.62,44.69,44.55,44.69,111022.0,44.62,44.69,44.55,44.69,111022.0
2016-02-22 12:00:00,44.69,44.72,44.67,44.71,103134.0,44.69,44.72,44.67,44.71,103134.0
2016-02-22 12:30:00,44.7,44.81,44.69,44.77,90682.0,44.7,44.81,44.69,44.77,90682.0
2016-02-22 13:00:00,44.76,44.85,44.75,44.82,127138.0,44.76,44.85,44.75,44.82,127138.0
2016-02-22 13:30:00,44.82,44.95,44.79,44.93,135826.0,44.82,44.95,44.79,44.93,135826.0
2016-02-22 14:00:00,44.92,44.94,44.75,44.75,189864.0,44.92,44.94,44.75,44.75,189864.0
2016-02-22 14:30:00,44.76,44.78,44.71,44.78,141390.0,44.76,44.78,44.71,44.78,141390.0
2016-02-22 15:00:00,44.77,44.78,44.68,44.75,186852.0,44.77,44.78,44.68,44.75,186852.0
2016-02-22 15:30:00,44.75,44.81,44.67,44.71,446742.0,44.75,44.81,44.67,44.71,446742.0
2016-02-23 09:30:00,44.69,45.25,44.24,44.49,88680.0,44.69,45.25,44.24,44.49,88680.0
2016-02-23 10:00:00,44.52,44.57,43.72,44.14,140541.0,44.52,44.57,43.72,44.14,140541.0
2016-02-23 10:30:00,44.14,44.24,43.93,43.96,80435.0,44.14,44.24,43.93,43.96,80435.0
2016-02-23 11:00:00,43.94,44.09,43.79,44.09,64641.0,43.94,44.09,43.79,44.09,64641.0
2016-02-23 11:30:00,44.1,44.27,44.04,44.25,43025.0,44.1,44.27,44.04,44.25,43025.0
2016-02-23 12:00:00,44.25,44.37,44.19,44.33,65159.0,44.25,44.37,44.19,44.33,65159.0
2016-02-23 12:30:00,44.33,44.37,44.25,44.32,47600.0,44.33,44.37,44.25,44.32,47600.0
2016-02-23 13:00:00,44.32,44.35,44.23,44.27,63672.0,44.32,44.35,44.23,44.27,63672.0
2016-02-23 13:30:00,44.28,44.29,44.13,44.19,44710.0,44.28,44.29,44.13,44.19,44710.0
2016-02-23 14:00:00,44.19,44.22,44.09,44.17,75957.0,44.19,44.22,44.09,44.17,75957.0
2016-02-23 14:30:00,44.17,44.19,44.09,44.12,54591.0,44.17,44.19,44.09,44.12,54591.0
2016-02-23 15:00:00,44.13,44.17,44.07,44.1,57898.0,44.13,44.17,44.07,44.1,57898.0
2016-02-23 15:30:00,44.1,44.21,44.07,44.1,189792.0,44.1,44.21,44.07,44.1,189792.0
2016-02-24 09:30:00,43.63,43.9,43.4,43.44,75060.0,43.63,43.9,43.4,43.44,75060.0
2016-02-24 10:00:00,43.4,43.52,43.24,43.28,45318.0,43.4,43.52,43.24,43.28,45318.0
2016-02-24 10:30:00,43.31,43.5,43.17,43.46,81124.0,43.31,43.5,43.17,43.46,81124.0
2016-02-24 11:00:00,43.46,43.57,43.45,43.52,49195.0,43.46,43.57,43.45,43.52,49195.0
2016-02-24 11:30:00,43.52,43.73,43.48,43.69,50373.0,43.52,43.73,43.48,43.69,50373.0
2016-02-24 12:00:00,43.69,43.78,43.64,43.72,30185.0,43.69,43.78,43.64,43.72,30185.0
2016-02-24 12:30:00,43.72,43.73,43.64,43.71,32409.0,43.72,43.73,43.64,43.71,32409.0
2016-02-24 13:00:00,43.72,43.86,43.72,43.84,31953.0,43.72,43.86,43.72,43.84,31953.0
2016-02-24 13:30:00,43.83,43.89,43.8,43.88,30213.0,43.83,43.89,43.8,43.88,30213.0
2016-02-24 14:00:00,43.88,44.15,43.88,44.11,28687.0,43.88,44.15,43.88,44.11,28687.0
2016-02-24 14:30:00,44.11,44.16,44.0,44.01,30159.0,44.11,44.16,44.0,44.01,30159.0
2016-02-24 15:00:00,44.03,44.29,44.03,44.27,39146.0,44.03,44.29,44.03,44.27,39146.0
2016-02-24 15:30:00,44.27,44.29,44.13,44.23,132187.0,44.27,44.29,44.13,44.23,132187.0
2016-02-25 09:30:00,44.22,44.75,44.1,44.15,64810.0,44.22,44.75,44.1,44.15,64810.0
2016-02-25 10:00:00,44.15,44.21,44.01,44.21,55258.0,44.15,44.21,44.01,44.21,55258.0
2016-02-25 10:30:00,44.21,44.41,44.13,44.25,101654.0,44.21,44.41,44.13,44.25,101654.0
2016-02-25 11:00:00,44.25,44.39,44.21,44.32,118934.0,44.25,44.39,44.21,44.32,118934.0
2016-02-25 11:30:00,44.32,44.38,44.12,44.26,138830.0,44.32,44.38,44.12,44.26,138830.0
2016-02-25 12:00:00,44.27,44.28,44.22,44.24,34646.0,44.27,44.28,44.22,44.24,34646.0
2016-02-25 12:30:00,44.23,44.24,44.15,44.16,73414.0,44.23,44.24,44.15,44.16,73414.0
2016-02-25 13:00:00,44.16,44.22,44.13,44.21,59188.0,44.16,44.22,44.13,44.21,59188.0
2016-02-25 13:30:00,44.21,44.43,44.2,44.43,126252.0,44.21,44.43,44.2,44.43,126252.0
2016-02-25 14:00:00,44.43,44.55,44.43,44.47,80906.0,44.43,44.55,44.43,44.47,80906.0
2016-02-25 14:30:00,44.48,44.48,44.37,44.44,50082.0,44.48,44.48,44.37,44.44,50082.0
2016-02-25 15:00:00,44.44,44.48,44.37,44.38,67010.0,44.44,44.48,44.37,44.38,67010.0
2016-02-25 15:30:00,44.37,44.56,44.34,44.55,231556.0,44.37,44.56,44.34,44.55,231556.0
2016-02-26 09:30:00,44.76,45.07,44.71,45.03,72644.0,44.76,45.07,44.71,45.03,72644.0
2016-02-26 10:00:00,45.03,45.04,44.82,44.85,55676.0,45.03,45.04,44.82,44.85,55676.0
2016-02-26 10:30:00,44.87,45.04,44.82,45.04,43029.0,44.87,45.04,44.82,45.04,43029.0
2016-02-26 11:00:00,45.02,45.15,45.01,45.01,76600.0,45.02,45.15,45.01,45.01,76600.0
2016-02-26 11:30:00,45.01,45.26,44.96,45.18,87323.0,45.01,45.26,44.96,45.18,87323.0
2016-02-26 12:00:00,45.16,45.22,45.06,45.2,46501.0,45.16,45.22,45.06,45.2,46501.0
2016-02-26 12:30:00,45.2,45.39,45.19,45.35,169123.0,45.2,45.39,45.19,45.35,169123.0
2016-02-26 13:00:00,45.35,45.37,45.14,45.15,44115.0,45.35,45.37,45.14,45.15,44115.0
2016-02-26 13:30:00,45.15,45.2,45.09,45.1,42215.0,45.15,45.2,45.09,45.1,42215.0
2016-02-26 14:00:00,45.11,45.26,45.11,45.25,35772.0,45.11,45.26,45.11,45.25,35772.0
2016-02-26 14:30:00,45.25,45.26,45.08,45.15,49266.0,45.25,45.26,45.08,45.15,49266.0
2016-02-26 15:00:00,45.15,45.24,45.11,45.13,59486.0,45.15,45.24,45.11,45.13,59486.0
2016-02-26 15:30:00,45.13,45.26,45.09,45.21,281713.0,45.13,45.26,45.09,45.21,281713.0
2016-02-29 09:30:00,45.16,45.34,45.08,45.19,54990.0,45.16,45.34,45.08,45.19,54990.0
2016-02-29 10:00:00,45.19,45.25,45.05,45.16,79908.0,45.19,45.25,45.05,45.16,79908.0
2016-02-29 10:30:00,45.17,45.33,45.11,45.2,75860.0,45.17,45.33,45.11,45.2,75860.0
2016-02-29 11:00:00,45.22,45.25,45.12,45.14,91478.0,45.22,45.25,45.12,45.14,91478.0
2016-02-29 11:30:00,45.14,45.19,45.09,45.12,62732.0,45.14,45.19,45.09,45.12,62732.0
2016-02-29 12:00:00,45.13,45.16,45.12,45.14,57166.0,45.13,45.16,45.12,45.14,57166.0
2016-02-29 12:30:00,45.14,45.16,45.09,45.15,49094.0,45.14,45.16,45.09,45.15,49094.0
2016-02-29 13:00:00,45.15,45.16,45.09,45.09,68630.0,45.15,45.16,45.09,45.09,68630.0
2016-02-29 13:30:00,45.1,45.2,45.07,45.12,69770.0,45.1,45.2,45.07,45.12,69770.0
2016-02-29 14:00:00,45.12,45.15,45.07,45.14,145856.0,45.12,45.15,45.07,45.14,145856.0
2016-02-29 14:30:00,45.13,45.14,45.06,45.07,113826.0,45.13,45.14,45.06,45.07,113826.0
2016-02-29 15:00:00,45.07,45.07,44.93,45.0,86940.0,45.07,45.07,44.93,45.0,86940.0
2016-02-29 15:30:00,45.01,45.05,44.74,44.74,541616.0,45.01,45.05,44.74,44.74,541616.0
2016-03-01 09:30:00,44.7,45.29,44.55,45.11,76585.0,44.7,45.29,44.55,45.11,76585.0
2016-03-01 10:00:00,45.1,45.29,45.03,45.28,84676.0,45.1,45.29,45.03,45.28,84676.0
2016-03-01 10:30:00,45.28,45.58,45.24,45.5,65605.0,45.28,45.58,45.24,45.5,65605.0
2016-03-01 11:00:00,45.51,45.65,45.46,45.63,70487.0,45.51,45.65,45.46,45.63,70487.0
2016-03-01 11:30:00,45.64,45.68,45.53,45.55,65605.0,45.64,45.68,45.53,45.55,65605.0
2016-03-01 12:00:00,45.56,45.74,45.55,45.69,50317.0,45.56,45.74,45.55,45.69,50317.0
2016-03-01 12:30:00,45.69,45.7,45.58,45.63,46209.0,45.69,45.7,45.58,45.63,46209.0
2016-03-01 13:00:00,45.63,45.76,45.6,45.75,50441.0,45.63,45.76,45.6,45.75,50441.0
2016-03-01 13:30:00,45.75,45.84,45.72,45.72,52767.0,45.75,45.84,45.72,45.72,52767.0
2016-03-01 14:00:00,45.72,45.75,45.69,45.7,63285.0,45.72,45.75,45.69,45.7,63285.0
2016-03-01 14:30:00,45.7,45.74,45.63,45.73,61271.0,45.7,45.74,45.63,45.73,61271.0
2016-03-01 15:00:00,45.74,45.88,45.74,45.8,76825.0,45.74,45.88,45.74,45.8,76825.0
2016-03-01 15:30:00,45.8,45.89,45.76,45.88,157058.0,45.8,45.89,45.76,45.88,157058.0
2016-03-02 09:30:00,45.67,45.78,44.99,45.6,27914.0,45.67,45.78,44.99,45.6,27914.0
2016-03-02 10:00:00,45.57,45.74,45.53,45.73,43136.0,45.57,45.74,45.53,45.73,43136.0
2016-03-02 10:30:00,45.71,45.93,45.6,45.93,64729.0,45.71,45.93,45.6,45.93,64729.0
2016-03-02 11:00:00,45.93,45.98,45.8,45.85,43490.0,45.93,45.98,45.8,45.85,43490.0
2016-03-02 11:30:00,45.85,45.94,45.77,45.78,33788.0,45.85,45.94,45.77,45.78,33788.0
2016-03-02 12:00:00,45.77,45.79,45.64,45.72,29150.0,45.77,45.79,45.64,45.72,29150.0
2016-03-02 12:30:00,45.71,45.73,45.67,45.71,21662.0,45.71,45.73,45.67,45.71,21662.0
2016-03-02 13:00:00,45.71,45.81,45.67,45.78,26509.0,45.71,45.81,45.67,45.78,26509.0
2016-03-02 13:30:00,45.79,45.79,45.67,45.67,35519.0,45.79,45.79,45.67,45.67,35519.0
2016-03-02 14:00:00,45.67,45.68,45.56,45.64,34509.0,45.67,45.68,45.56,45.64,34509.0
2016-03-02 14:30:00,45.65,45.76,45.61,45.76,44027.0,45.65,45.76,45.61,45.76,44027.0
2016-03-02 15:00:00,45.75,45.77,45.7,45.71,34416.0,45.75,45.77,45.7,45.71,34416.0
2016-03-02 15:30:00,45.7,45.9,45.67,45.89,116937.0,45.7,45.9,45.67,45.89,116937.0
2016-03-03 09:30:00,45.66,45.88,45.37,45.66,33703.0,45.66,45.88,45.37,45.66,33703.0
2016-03-03 10:00:00,45.69,45.71,45.39,45.47,47812.0,45.69,45.71,45.39,45.47,47812.0
2016-03-03 10:30:00,45.48,45.65,45.44,45.56,33175.0,45.48,45.65,45.44,45.56,33175.0
2016-03-03 11:00:00,45.58,45.63,45.39,45.43,28000.0,45.58,45.63,45.39,45.43,28000.0
2016-03-03 11:30:00,45.43,45.56,45.4,45.54,34747.0,45.43,45.56,45.4,45.54,34747.0
2016-03-03 12:00:00,45.56,45.64,45.54,45.62,25065.0,45.56,45.64,45.54,45.62,25065.0
2016-03-03 12:30:00,45.62,45.71,45.62,45.71,24613.0,45.62,45.71,45.62,45.71,24613.0
2016-03-03 13:00:00,45.69,45.77,45.61,45.61,28405.0,45.69,45.77,45.61,45.61,28405.0
2016-03-03 13:30:00,45.62,45.89,45.62,45.82,28894.0,45.62,45.89,45.62,45.82,28894.0
2016-03-03 14:00:00,45.83,45.83,45.74,45.74,35910.0,45.83,45.83,45.74,45.74,35910.0
2016-03-03 14:30:00,45.74,45.74,45.66,45.67,37946.0,45.74,45.74,45.66,45.67,37946.0
2016-03-03 15:00:00,45.67,45.7,45.6,45.67,74027.0,45.67,45.7,45.6,45.67,74027.0
2016-03-03 15:30:00,45.66,45.89,45.64,45.87,179498.0,45.66,45.89,45.64,45.87,179498.0
2016-03-04 09:30:00,45.88,45.92,45.53,45.87,37971.0,45.88,45.92,45.53,45.87,37971.0
2016-03-04 10:00:00,45.86,46.32,45.85,46.25,99581.0,45.86,46.32,45.85,46.25,99581.0
2016-03-04 10:30:00,46.25,46.54,46.19,46.5,98109.0,46.25,46.54,46.19,46.5,98109.0
2016-03-04 11:00:00,46.5,46.65,46.46,46.59,97594.0,46.5,46.65,46.46,46.59,97594.0
2016-03-04 11:30:00,46.58,46.59,46.2,46.37,70969.0,46.58,46.59,46.2,46.37,70969.0
2016-03-04 12:00:00,46.35,46.67,46.26,46.26,305821.0,46.35,46.67,46.26,46.26,305821.0
2016-03-04 12:30:00,46.28,46.56,46.17,46.28,90381.0,46.28,46.56,46.17,46.28,90381.0
2016-03-04 13:00:00,46.28,46.3,46.2,46.23,27509.0,46.28,46.3,46.2,46.23,27509.0
2016-03-04 13:30:00,46.23,46.4,46.2,46.35,25794.0,46.23,46.4,46.2,46.35,25794.0
2016-03-04 14:00:00,46.34,46.36,46.24,46.36,38673.0,46.34,46.36,46.24,46.36,38673.0
2016-03-04 14:30:00,46.36,46.37,46.15,46.15,38139.0,46.36,46.37,46.15,46.15,38139.0
2016-03-04 15:00:00,46.16,46.25,46.06,46.24,57521.0,46.16,46.25,46.06,46.24,57521.0
2016-03-04 15:30:00,46.24,46.28,46.16,46.23,141375.0,46.24,46.28,46.16,46.23,141375.0
2016-03-07 09:30:00,45.95,46.24,45.43,46.09,47617.0,45.95,46.24,45.43,46.09,47617.0
2016-03-07 10:00:00,46.06,46.19,46.0,46.04,31985.0,46.06,46.19,46.0,46.04,31985.0
2016-03-07 10:30:00,46.06,46.12,45.97,46.08,33767.0,46.06,46.12,45.97,46.08,33767.0
2016-03-07 11:00:00,46.06,46.1,45.99,46.03,30651.0,46.06,46.1,45.99,46.03,30651.0
2016-03-07 11:30:00,46.02,46.26,46.02,46.17,27939.0,46.02,46.26,46.02,46.17,27939.0
2016-03-07 12:00:00,46.15,46.21,46.09,46.21,16943.0,46.15,46.21,46.09,46.21,16943.0
2016-03-07 12:30:00,46.21,46.24,46.12,46.16,24371.0,46.21,46.24,46.12,46.16,24371.0
2016-03-07 13:00:00,46.15,46.36,46.14,46.23,48233.0,46.15,46.36,46.14,46.23,48233.0
2016-03-07 13:30:00,46.22,46.22,46.02,46.07,24572.0,46.22,46.22,46.02,46.07,24572.0
2016-03-07 14:00:00,46.07,46.1,46.01,46.03,23112.0,46.07,46.1,46.01,46.03,23112.0
2016-03-07 14:30:00,46.02,46.05,45.86,45.94,32531.0,46.02,46.05,45.86,45.94,32531.0
2016-03-07 15:00:00,45.95,46.17,45.89,46.14,32900.0,45.95,46.17,45.89,46.14,32900.0
2016-03-07 15:30:00,46.14,46.29,46.06,46.13,115082.0,46.14,46.29,46.06,46.13,115082.0
2016-03-08 09:30:00,45.79,46.06,45.39,45.83,28781.0,45.79,46.06,45.39,45.83,28781.0
2016-03-08 10:00:00,45.82,45.85,45.43,45.43,26466.0,45.82,45.85,45.43,45.43,26466.0
2016-03-08 10:30:00,45.41,45.57,45.36,45.57,46324.0,45.41,45.57,45.36,45.57,46324.0
2016-03-08 11:00:00,45.58,45.69,45.5,45.63,37800.0,45.58,45.69,45.5,45.63,37800.0
2016-03-08 11:30:00,45.62,45.7,45.56,45.69,35056.0,45.62,45.7,45.56,45.69,35056.0
2016-03-08 12:00:00,45.69,45.75,45.63,45.73,29021.0,45.69,45.75,45.63,45.73,29021.0
2016-03-08 12:30:00,45.73,45.79,45.71,45.77,40999.0,45.73,45.79,45.71,45.77,40999.0
2016-03-08 13:00:00,45.77,45.91,45.72,45.91,37983.0,45.77,45.91,45.72,45.91,37983.0
2016-03-08 13:30:00,45.91,45.95,45.86,45.92,28329.0,45.91,45.95,45.86,45.92,28329.0
2016-03-08 14:00:00,45.91,45.92,45.65,45.65,50186.0,45.91,45.92,45.65,45.65,50186.0
2016-03-08 14:30:00,45.64,45.72,45.52,45.56,68957.0,45.64,45.72,45.52,45.56,68957.0
2016-03-08 15:00:00,45.55,45.61,45.45,45.45,55783.0,45.55,45.61,45.45,45.45,55783.0
2016-03-08 15:30:00,45.46,45.66,45.45,45.63,232046.0,45.46,45.66,45.45,45.63,232046.0
2016-03-09 09:30:00,45.85,46.02,45.64,45.96,37416.0,45.85,46.02,45.64,45.96,37416.0
2016-03-09 10:00:00,45.97,46.0,45.76,45.82,39962.0,45.97,46.0,45.76,45.82,39962.0
2016-03-09 10:30:00,45.84,45.95,45.61,45.62,41931.0,45.84,45.95,45.61,45.62,41931.0
2016-03-09 11:00:00,45.6,45.72,45.55,45.59,52363.0,45.6,45.72,45.55,45.59,52363.0
2016-03-09 11:30:00,45.59,45.67,45.57,45.66,36530.0,45.59,45.67,45.57,45.66,36530.0
2016-03-09 12:00:00,45.63,45.67,45.6,45.64,55629.0,45.63,45.67,45.6,45.64,55629.0
2016-03-09 12:30:00,45.65,45.65,45.54,45.54,20314.0,45.65,45.65,45.54,45.54,20314.0
2016-03-09 13:00:00,45.55,45.58,45.49,45.53,26444.0,45.55,45.58,45.49,45.53,26444.0
2016-03-09 13:30:00,45.54,45.62,45.52,45.61,26734.0,45.54,45.62,45.52,45.61,26734.0
2016-03-09 14:00:00,45.62,45.74,45.62,45.7,42315.0,45.62,45.74,45.62,45.7,42315.0
2016-03-09 14:30:00,45.7,45.78,45.65,45.77,46583.0,45.7,45.78,45.65,45.77,46583.0
2016-03-09 15:00:00,45.77,45.81,45.61,45.63,44018.0,45.77,45.81,45.61,45.63,44018.0
2016-03-09 15:30:00,45.63,45.79,45.6,45.78,213780.0,45.63,45.79,45.6,45.78,213780.0
2016-03-10 09:30:00,45.86,46.17,45.86,46.1,33375.0,45.86,46.17,45.86,46.1,33375.0
2016-03-10 10:00:00,46.11,46.11,45.83,45.9,22539.0,46.11,46.11,45.83,45.9,22539.0
2016-03-10 10:30:00,45.88,45.88,45.49,45.5,17443.0,45.88,45.88,45.49,45.5,17443.0
2016-03-10 11:00:00,45.51,45.55,45.2,45.27,17121.0,45.51,45.55,45.2,45.27,17121.0
2016-03-10 11:30:00,45.28,45.48,45.12,45.4,22857.0,45.28,45.48,45.12,45.4,22857.0
2016-03-10 12:00:00,45.38,45.52,45.34,45.4,30164.0,45.38,45.52,45.34,45.4,30164.0
2016-03-10 12:30:00,45.4,45.4,45.07,45.25,16272.0,45.4,45.4,45.07,45.25,16272.0
2016-03-10 13:00:00,45.2,45.36,45.06,45.32,20479.0,45.2,45.36,45.06,45.32,20479.0
2016-03-10 13:30:00,45.31,45.44,45.27,45.39,23507.0,45.31,45.44,45.27,45.39,23507.0
2016-03-10 14:00:00,45.39,45.5,45.25,45.5,18096.0,45.39,45.5,45.25,45.5,18096.0
2016-03-10 14:30:00,45.5,45.67,45.35,45.5,45971.0,45.5,45.67,45.35,45.5,45971.0
2016-03-10 15:00:00,45.51,45.66,45.38,45.64,18484.0,45.51,45.66,45.38,45.64,18484.0
2016-03-10 15:30:00,45.63,45.65,45.45,45.53,74241.0,45.63,45.65,45.45,45.53,74241.0
2016-03-11 09:30:00,45.87,45.98,45.72,45.85,19181.0,45.87,45.98,45.72,45.85,19181.0
2016-03-11 10:00:00,45.84,45.97,45.77,45.96,14866.0,45.84,45.97,45.77,45.96,14866.0
2016-03-11 10:30:00,45.99,46.18,45.96,46.1,29744.0,45.99,46.18,45.96,46.1,29744.0
2016-03-11 11:00:00,46.1,46.26,46.07,46.24,23193.0,46.1,46.26,46.07,46.24,23193.0
2016-03-11 11:30:00,46.24,46.24,46.13,46.13,17394.0,46.24,46.24,46.13,46.13,17394.0
2016-03-11 12:00:00,46.12,46.16,46.05,46.05,18734.0,46.12,46.16,46.05,46.05,18734.0
2016-03-11 12:30:00,46.05,46.12,45.97,46.08,31398.0,46.05,46.12,45.97,46.08,31398.0
2016-03-11 13:00:00,46.07,46.07,45.97,46.02,34403.0,46.07,46.07,45.97,46.02,34403.0
2016-03-11 13:30:00,46.02,46.05,45.97,46.03,45699.0,46.02,46.05,45.97,46.03,45699.0
2016-03-11 14:00:00,46.02,46.05,45.98,45.98,47536.0,46.02,46.05,45.98,45.98,47536.0
2016-03-11 14:30:00,46.0,46.03,45.95,46.0,26192.0,46.0,46.03,45.95,46.0,26192.0
2016-03-11 15:00:00,46.0,46.15,45.99,46.13,58925.0,46.0,46.15,45.99,46.13,58925.0
2016-03-11 15:30:00,46.12,46.2,46.07,46.2,122710.0,46.12,46.2,46.07,46.2,122710.0
2016-03-14 09:30:00,46.0,46.19,45.97,46.04,20082.0,46.0,46.19,45.97,46.04,20082.0
2016-03-14 10:00:00,45.98,46.19,45.98,46.09,15637.0,45.98,46.19,45.98,46.09,15637.0
2016-03-14 10:30:00,46.11,46.15,46.01,46.07,32722.0,46.11,46.15,46.01,46.07,32722.0
2016-03-14 11:00:00,46.09,46.26,46.01,46.24,23565.0,46.09,46.26,46.01,46.24,23565.0
2016-03-14 11:30:00,46.2,46.22,46.04,46.04,17932.0,46.2,46.22,46.04,46.04,17932.0
2016-03-14 12:00:00,46.04,46.28,46.04,46.18,16887.0,46.04,46.28,46.04,46.18,16887.0
2016-03-14 12:30:00,46.2,46.34,46.2,46.22,14486.0,46.2,46.34,46.2,46.22,14486.0
2016-03-14 13:00:00,46.23,46.29,46.16,46.17,16325.0,46.23,46.29,46.16,46.17,16325.0
2016-03-14 13:30:00,46.18,46.24,46.1,46.13,17528.0,46.18,46.24,46.1,46.13,17528.0
2016-03-14 14:00:00,46.12,46.21,46.09,46.19,20850.0,46.12,46.21,46.09,46.19,20850.0
2016-03-14 14:30:00,46.2,46.34,46.2,46.28,23218.0,46.2,46.34,46.2,46.28,23218.0
2016-03-14 15:00:00,46.28,46.34,46.24,46.3,22190.0,46.28,46.34,46.24,46.3,22190.0
2016-03-14 15:30:00,46.31,46.33,46.2,46.22,125825.0,46.31,46.33,46.2,46.22,125825.0
2016-03-15 09:30:00,45.92,46.25,45.9,46.21,51290.0,45.92,46.25,45.9,46.21,51290.0
2016-03-15 10:00:00,46.22,46.31,46.18,46.22,65648.0,46.22,46.31,46.18,46.22,65648.0
2016-03-15 10:30:00,46.25,46.25,46.2,46.25,66038.0,46.25,46.25,46.2,46.25,66038.0
2016-03-15 11:00:00,46.24,46.28,46.17,46.24,60854.0,46.24,46.28,46.17,46.24,60854.0
2016-03-15 11:30:00,46.23,46.24,46.14,46.15,46326.0,46.23,46.24,46.14,46.15,46326.0
2016-03-15 12:00:00,46.14,46.25,46.11,46.23,54746.0,46.14,46.25,46.11,46.23,54746.0
2016-03-15 12:30:00,46.22,46.22,46.16,46.17,36340.0,46.22,46.22,46.16,46.17,36340.0
2016-03-15 13:00:00,46.16,46.29,46.15,46.26,56810.0,46.16,46.29,46.15,46.26,56810.0
2016-03-15 13:30:00,46.26,46.28,46.22,46.25,49318.0,46.26,46.28,46.22,46.25,49318.0
2016-03-15 14:00:00,46.25,46.38,46.2,46.35,95360.0,46.25,46.38,46.2,46.35,95360.0
2016-03-15 14:30:00,46.34,46.4,46.33,46.35,65500.0,46.34,46.4,46.33,46.35,65500.0
2016-03-15 15:00:00,46.36,46.48,46.31,46.43,101210.0,46.36,46.48,46.31,46.43,101210.0
2016-03-15 15:30:00,46.42,46.45,46.34,46.44,275284.0,46.42,46.45,46.34,46.44,275284.0
2016-03-16 09:30:00,46.17,46.73,46.17,46.69,44242.0,46.17,46.73,46.17,46.69,44242.0
2016-03-16 10:00:00,46.67,46.77,46.63,46.67,26315.0,46.67,46.77,46.63,46.67,26315.0
2016-03-16 10:30:00,46.68,46.76,46.66,46.68,17347.0,46.68,46.76,46.66,46.68,17347.0
2016-03-16 11:00:00,46.68,46.76,46.64,46.69,16498.0,46.68,46.76,46.64,46.69,16498.0
2016-03-16 11:30:00,46.69,46.8,46.66,46.67,15900.0,46.69,46.8,46.66,46.67,15900.0
2016-03-16 12:00:00,46.68,46.7,46.63,46.64,12357.0,46.68,46.7,46.63,46.64,12357.0
2016-03-16 12:30:00,46.64,46.65,46.53,46.56,17656.0,46.64,46.65,46.53,46.56,17656.0
2016-03-16 13:00:00,46.56,46.6,46.42,46.51,14129.0,46.56,46.6,46.42,46.51,14129.0
2016-03-16 13:30:00,46.51,46.57,46.48,46.5,19097.0,46.51,46.57,46.48,46.5,19097.0
2016-03-16 14:00:00,46.51,46.79,46.51,46.78,35972.0,46.51,46.79,46.51,46.78,35972.0
2016-03-16 14:30:00,46.77,46.9,46.71,46.71,16398.0,46.77,46.9,46.71,46.71,16398.0
2016-03-16 15:00:00,46.72,46.92,46.72,46.85,32991.0,46.72,46.92,46.72,46.85,32991.0
2016-03-16 15:30:00,46.85,46.9,46.75,46.81,94541.0,46.85,46.9,46.75,46.81,94541.0
2016-03-17 09:30:00,46.83,47.07,45.96,47.0,34594.0,46.83,47.07,45.96,47.0,34594.0
2016-03-17 10:00:00,46.98,47.0,46.81,46.97,18420.0,46.98,47.0,46.81,46.97,18420.0
2016-03-17 10:30:00,46.98,47.15,46.89,47.15,23327.0,46.98,47.15,46.89,47.15,23327.0
2016-03-17 11:00:00,47.14,47.18,46.91,47.06,21893.0,47.14,47.18,46.91,47.06,21893.0
2016-03-17 11:30:00,47.06,47.17,47.05,47.14,21104.0,47.06,47.17,47.05,47.14,21104.0
2016-03-17 12:00:00,47.14,47.34,47.08,47.29,18586.0,47.14,47.34,47.08,47.29,18586.0
2016-03-17 12:30:00,47.31,47.32,47.18,47.27,24590.0,47.31,47.32,47.18,47.27,24590.0
2016-03-17 13:00:00,47.28,47.32,47.09,47.14,31706.0,47.28,47.32,47.09,47.14,31706.0
2016-03-17 13:30:00,47.13,47.29,47.13,47.18,36071.0,47.13,47.29,47.13,47.18,36071.0
2016-03-17 14:00:00,47.18,47.36,47.15,47.21,31395.0,47.18,47.36,47.15,47.21,31395.0
2016-03-17 14:30:00,47.2,47.32,47.2,47.25,38317.0,47.2,47.32,47.2,47.25,38317.0
2016-03-17 15:00:00,47.24,47.44,47.24,47.42,47156.0,47.24,47.44,47.24,47.42,47156.0
2016-03-17 15:30:00,47.43,47.44,47.13,47.14,182624.0,47.43,47.44,47.13,47.14,182624.0
2016-03-18 09:30:00,47.02,47.5,46.16,47.49,242790.0,47.02,47.5,46.16,47.49,242790.0
2016-03-18 10:00:00,47.49,47.59,47.46,47.5,43746.0,47.49,47.59,47.46,47.5,43746.0
2016-03-18 10:30:00,47.5,47.58,47.41,47.5,35805.0,47.5,47.58,47.41,47.5,35805.0
2016-03-18 11:00:00,47.49,47.58,47.47,47.48,29038.0,47.49,47.58,47.47,47.48,29038.0
2016-03-18 11:30:00,47.49,47.57,47.45,47.48,25900.0,47.49,47.57,47.45,47.48,25900.0
2016-03-18 12:00:00,47.47,47.57,47.47,47.48,22643.0,47.47,47.57,47.47,47.48,22643.0
2016-03-18 12:30:00,47.47,47.47,47.34,47.42,14211.0,47.47,47.47,47.34,47.42,14211.0
2016-03-18 13:00:00,47.41,47.45,47.29,47.34,20171.0,47.41,47.45,47.29,47.34,20171.0
2016-03-18 13:30:00,47.35,47.4,47.23,47.38,31233.0,47.35,47.4,47.23,47.38,31233.0
2016-03-18 14:00:00,47.39,47.61,47.39,47.61,54552.0,47.39,47.61,47.39,47.61,54552.0
2016-03-18 14:30:00,47.6,47.75,47.57,47.7,90384.0,47.6,47.75,47.57,47.7,90384.0
2016-03-18 15:00:00,47.7,47.82,47.68,47.73,71593.0,47.7,47.82,47.68,47.73,71593.0
2016-03-18 15:30:00,47.73,47.8,47.72,47.78,233203.0,47.73,47.8,47.72,47.78,233203.0
2016-03-21 09:30:00,47.58,47.75,47.51,47.61,28795.0,47.58,47.75,47.51,47.61,28795.0
2016-03-21 10:00:00,47.61,47.68,47.48,47.66,15361.0,47.61,47.68,47.48,47.66,15361.0
2016-03-21 10:30:00,47.65,47.67,47.5,47.56,28830.0,47.65,47.67,47.5,47.56,28830.0
2016-03-21 11:00:00,47.55,47.81,47.55,47.76,37097.0,47.55,47.81,47.55,47.76,37097.0
2016-03-21 11:30:00,47.74,47.79,47.68,47.68,17815.0,47.74,47.79,47.68,47.68,17815.0
2016-03-21 12:00:00,47.66,47.68,47.5,47.57,17700.0,47.66,47.68,47.5,47.57,17700.0
2016-03-21 12:30:00,47.56,47.65,47.56,47.62,19283.0,47.56,47.65,47.56,47.62,19283.0
2016-03-21 13:00:00,47.61,47.75,47.61,47.75,11667.0,47.61,47.75,47.61,47.75,11667.0
2016-03-21 13:30:00,47.74,47.76,47.62,47.67,30945.0,47.74,47.76,47.62,47.67,30945.0
2016-03-21 14:00:00,47.68,47.76,47.67,47.74,34702.0,47.68,47.76,47.67,47.74,34702.0
2016-03-21 14:30:00,47.74,47.78,47.61,47.64,29952.0,47.74,47.78,47.61,47.64,29952.0
2016-03-21 15:00:00,47.63,47.68,47.58,47.68,27443.0,47.63,47.68,47.58,47.68,27443.0
2016-03-21 15:30:00,47.68,47.68,47.53,47.58,103425.0,47.68,47.68,47.53,47.58,103425.0
2016-03-22 09:30:00,47.44,47.72,47.26,47.64,31882.0,47.44,47.72,47.26,47.64,31882.0
2016-03-22 10:00:00,47.63,47.78,47.57,47.7,16255.0,47.63,47.78,47.57,47.7,16255.0
2016-03-22 10:30:00,47.7,47.98,47.68,47.94,29315.0,47.7,47.98,47.68,47.94,29315.0
2016-03-22 11:00:00,47.93,47.95,47.8,47.92,19344.0,47.93,47.95,47.8,47.92,19344.0
2016-03-22 11:30:00,47.91,47.99,47.86,47.9,22282.0,47.91,47.99,47.86,47.9,22282.0
2016-03-22 12:00:00,47.9,48.05,47.89,47.96,57889.0,47.9,48.05,47.89,47.96,57889.0
2016-03-22 12:30:00,48.0,48.14,47.99,48.09,24778.0,48.0,48.14,47.99,48.09,24778.0
2016-03-22 13:00:00,48.08,48.1,48.01,48.06,13730.0,48.08,48.1,48.01,48.06,13730.0
2016-03-22 13:30:00,48.08,48.08,47.91,47.93,12071.0,48.08,48.08,47.91,47.93,12071.0
2016-03-22 14:00:00,47.93,48.06,47.92,48.06,18395.0,47.93,48.06,47.92,48.06,18395.0
2016-03-22 14:30:00,48.06,48.07,47.98,47.98,22883.0,48.06,48.07,47.98,47.98,22883.0
2016-03-22 15:00:00,47.98,47.99,47.93,47.96,45115.0,47.98,47.99,47.93,47.96,45115.0
2016-03-22 15:30:00,47.95,47.97,47.9,47.95,107806.0,47.95,47.97,47.9,47.95,107806.0
2016-03-23 09:30:00,47.85,47.88,47.54,47.56,38967.0,47.85,47.88,47.54,47.56,38967.0
2016-03-23 10:00:00,47.6,47.73,47.49,47.53,28427.0,47.6,47.73,47.49,47.53,28427.0
2016-03-23 10:30:00,47.53,47.76,47.49,47.65,31031.0,47.53,47.76,47.49,47.65,31031.0
2016-03-23 11:00:00,47.65,47.76,47.59,47.61,28641.0,47.65,47.76,47.59,47.61,28641.0
2016-03-23 11:30:00,47.59,47.66,47.51,47.64,28094.0,47.59,47.66,47.51,47.64,28094.0
2016-03-23 12:00:00,47.63,47.81,47.63,47.81,26233.0,47.63,47.81,47.63,47.81,26233.0
2016-03-23 12:30:00,47.81,47.84,47.75,47.83,25279.0,47.81,47.84,47.75,47.83,25279.0
2016-03-23 13:00:00,47.81,47.82,47.74,47.74,22997.0,47.81,47.82,47.74,47.74,22997.0
2016-03-23 13:30:00,47.76,47.84,47.75,47.77,42001.0,47.76,47.84,47.75,47.77,42001.0
2016-03-23 14:00:00,47.77,47.83,47.7,47.72,32274.0,47.77,47.83,47.7,47.72,32274.0
2016-03-23 14:30:00,47.71,47.77,47.57,47.6,22293.0,47.71,47.77,47.57,47.6,22293.0
2016-03-23 15:00:00,47.61,47.67,47.53,47.61,49219.0,47.61,47.67,47.53,47.61,49219.0
2016-03-23 15:30:00,47.61,47.63,47.54,47.56,149045.0,47.61,47.63,47.54,47.56,149045.0
2016-03-24 09:30:00,47.26,47.56,47.1,47.56,22010.0,47.26,47.56,47.1,47.56,22010.0
2016-03-24 10:00:00,47.59,47.67,47.36,47.49,23521.0,47.59,47.67,47.36,47.49,23521.0
2016-03-24 10:30:00,47.5,47.75,47.5,47.58,13646.0,47.5,47.75,47.5,47.58,13646.0
2016-03-24 11:00:00,47.58,47.72,47.52,47.62,17581.0,47.58,47.72,47.52,47.62,17581.0
2016-03-24 11:30:00,47.59,47.65,47.46,47.59,15864.0,47.59,47.65,47.46,47.59,15864.0
2016-03-24 12:00:00,47.57,47.65,47.44,47.48,11697.0,47.57,47.65,47.44,47.48,11697.0
2016-03-24 12:30:00,47.48,47.61,47.4,47.55,15506.0,47.48,47.61,47.4,47.55,15506.0
2016-03-24 13:00:00,47.54,47.65,47.54,47.61,13137.0,47.54,47.65,47.54,47.61,13137.0
2016-03-24 13:30:00,47.61,47.73,47.56,47.7,22313.0,47.61,47.73,47.56,47.7,22313.0
2016-03-24 14:00:00,47.69,47.69,47.57,47.66,15920.0,47.69,47.69,47.57,47.66,15920.0
2016-03-24 14:30:00,47.66,47.75,47.61,47.67,13521.0,47.66,47.75,47.61,47.67,13521.0
2016-03-24 15:00:00,47.68,47.75,47.63,47.72,16885.0,47.68,47.75,47.63,47.72,16885.0
2016-03-24 15:30:00,47.73,47.91,47.7,47.87,219449.0,47.73,47.91,47.7,47.87,219449.0
2016-03-28 09:30:00,47.8,47.93,47.53,47.67,32227.0,47.8,47.93,47.53,47.67,32227.0
2016-03-28 10:00:00,47.7,47.74,47.47,47.51,23337.0,47.7,47.74,47.47,47.51,23337.0
2016-03-28 10:30:00,47.53,47.61,47.38,47.38,15498.0,47.53,47.61,47.38,47.38,15498.0
2016-03-28 11:00:00,47.41,47.47,47.34,47.41,23803.0,47.41,47.47,47.34,47.41,23803.0
2016-03-28 11:30:00,47.44,47.48,47.31,47.46,46441.0,47.44,47.48,47.31,47.46,46441.0
2016-03-28 12:00:00,47.46,47.71,47.43,47.63,31136.0,47.46,47.71,47.43,47.63,31136.0
2016-03-28 12:30:00,47.63,47.74,47.61,47.69,18308.0,47.63,47.74,47.61,47.69,18308.0
2016-03-28 13:00:00,47.69,47.73,47.6,47.67,17236.0,47.69,47.73,47.6,47.67,17236.0
2016-03-28 13:30:00,47.68,47.74,47.62,47.68,24325.0,47.68,47.74,47.62,47.68,24325.0
2016-03-28 14:00:00,47.69,47.78,47.64,47.65,27203.0,47.69,47.78,47.64,47.65,27203.0
2016-03-28 14:30:00,47.67,47.67,47.54,47.57,24446.0,47.67,47.67,47.54,47.57,24446.0
2016-03-28 15:00:00,47.58,47.74,47.58,47.69,38298.0,47.58,47.74,47.58,47.69,38298.0
2016-03-28 15:30:00,47.68,47.71,47.61,47.68,87151.0,47.68,47.71,47.61,47.68,87151.0
2016-03-29 09:30:00,47.62,47.92,47.17,47.89,45586.0,47.62,47.92,47.17,47.89,45586.0
2016-03-29 10:00:00,47.91,47.94,47.77,47.79,46447.0,47.91,47.94,47.77,47.79,46447.0
2016-03-29 10:30:00,47.81,47.88,47.79,47.83,50586.0,47.81,47.88,47.79,47.83,50586.0
2016-03-29 11:00:00,47.83,47.92,47.74,47.83,93558.0,47.83,47.92,47.74,47.83,93558.0
2016-03-29 11:30:00,47.84,47.85,47.75,47.77,52544.0,47.84,47.85,47.75,47.77,52544.0
2016-03-29 12:00:00,47.76,47.84,47.75,47.82,52854.0,47.76,47.84,47.75,47.82,52854.0
2016-03-29 12:30:00,47.82,48.08,47.8,48.07,105352.0,47.82,48.08,47.8,48.07,105352.0
2016-03-29 13:00:00,48.08,48.16,48.0,48.12,14134.0,48.08,48.16,48.0,48.12,14134.0
2016-03-29 13:30:00,48.11,48.21,48.05,48.14,20376.0,48.11,48.21,48.05,48.14,20376.0
2016-03-29 14:00:00,48.13,48.29,48.12,48.28,30681.0,48.13,48.29,48.12,48.28,30681.0
2016-03-29 14:30:00,48.28,48.34,48.18,48.2,93229.0,48.28,48.34,48.18,48.2,93229.0
2016-03-29 15:00:00,48.2,48.3,48.19,48.29,109088.0,48.2,48.3,48.19,48.29,109088.0
2016-03-29 15:30:00,48.28,48.29,48.09,48.28,170040.0,48.28,48.29,48.09,48.28,170040.0
2016-03-30 09:30:00,48.44,48.6,48.3,48.39,36676.0,48.44,48.6,48.3,48.39,36676.0
2016-03-30 10:00:00,48.35,48.43,48.24,48.3,20417.0,48.35,48.43,48.24,48.3,20417.0
2016-03-30 10:30:00,48.34,48.36,48.22,48.23,19826.0,48.34,48.36,48.22,48.23,19826.0
2016-03-30 11:00:00,48.23,48.34,48.08,48.1,18659.0,48.23,48.34,48.08,48.1,18659.0
2016-03-30 11:30:00,48.05,48.2,48.01,48.19,16104.0,48.05,48.2,48.01,48.19,16104.0
2016-03-30 12:00:00,48.2,48.21,47.94,48.02,86244.0,48.2,48.21,47.94,48.02,86244.0
2016-03-30 12:30:00,48.03,48.04,47.95,48.01,75356.0,48.03,48.04,47.95,48.01,75356.0
2016-03-30 13:00:00,48.02,48.04,47.92,48.01,29544.0,48.02,48.04,47.92,48.01,29544.0
2016-03-30 13:30:00,48.01,48.12,47.95,48.07,102504.0,48.01,48.12,47.95,48.07,102504.0
2016-03-30 14:00:00,48.08,48.22,48.02,48.16,29022.0,48.08,48.22,48.02,48.16,29022.0
2016-03-30 14:30:00,48.16,48.25,48.11,48.19,24350.0,48.16,48.25,48.11,48.19,24350.0
2016-03-30 15:00:00,48.19,48.26,48.16,48.21,42937.0,48.19,48.26,48.16,48.21,42937.0
2016-03-30 15:30:00,48.2,48.22,48.07,48.13,112108.0,48.2,48.22,48.07,48.13,112108.0
2016-03-31 09:30:00,48.2,48.41,47.97,48.19,31160.0,48.2,48.41,47.97,48.19,31160.0
2016-03-31 10:00:00,48.19,48.36,48.11,48.25,33327.0,48.19,48.36,48.11,48.25,33327.0
2016-03-31 10:30:00,48.22,48.36,48.22,48.24,78261.0,48.22,48.36,48.22,48.24,78261.0
2016-03-31 11:00:00,48.21,48.45,48.21,48.41,81473.0,48.21,48.45,48.21,48.41,81473.0
2016-03-31 11:30:00,48.42,48.58,48.38,48.49,35219.0,48.42,48.58,48.38,48.49,35219.0
2016-03-31 12:00:00,48.5,48.54,48.46,48.53,29503.0,48.5,48.54,48.46,48.53,29503.0
2016-03-31 12:30:00,48.53,48.54,48.45,48.5,46192.0,48.53,48.54,48.45,48.5,46192.0
2016-03-31 13:00:00,48.49,48.51,48.39,48.39,21794.0,48.49,48.51,48.39,48.39,21794.0
2016-03-31 13:30:00,48.4,48.43,48.25,48.25,26150.0,48.4,48.43,48.25,48.25,26150.0
2016-03-31 14:00:00,48.25,48.28,48.15,48.17,40349.0,48.25,48.28,48.15,48.17,40349.0
2016-03-31 14:30:00,48.17,48.25,48.11,48.17,52520.0,48.17,48.25,48.11,48.17,52520.0
2016-03-31 15:00:00,48.17,48.28,48.16,48.27,59154.0,48.17,48.28,48.16,48.27,59154.0
2016-03-31 15:30:00,48.28,48.49,48.24,48.43,301033.0,48.28,48.49,48.24,48.43,301033.0
2016-04-01 09:30:00,48.24,48.54,48.0,48.42,48283.0,48.24,48.54,48.0,48.42,48283.0
2016-04-01 10:00:00,48.42,48.8,48.39,48.59,44341.0,48.42,48.8,48.39,48.59,44341.0
2016-04-01 10:30:00,48.63,48.73,48.48,48.71,62843.0,48.63,48.73,48.48,48.71,62843.0
2016-04-01 11:00:00,48.72,48.84,48.68,48.81,60363.0,48.72,48.84,48.68,48.81,60363.0
2016-04-01 11:30:00,48.79,48.88,48.74,48.78,28523.0,48.79,48.88,48.74,48.78,28523.0
2016-04-01 12:00:00,48.77,48.78,48.66,48.71,95062.0,48.77,48.78,48.66,48.71,95062.0
2016-04-01 12:30:00,48.71,48.85,48.7,48.8,32951.0,48.71,48.85,48.7,48.8,32951.0
2016-04-01 13:00:00,48.8,48.88,48.78,48.87,31451.0,48.8,48.88,48.78,48.87,31451.0
2016-04-01 13:30:00,48.86,48.97,48.82,48.93,67685.0,48.86,48.97,48.82,48.93,67685.0
2016-04-01 14:00:00,48.93,48.97,48.9,48.94,36075.0,48.93,48.97,48.9,48.94,36075.0
2016-04-01 14:30:00,48.95,49.11,48.95,49.01,62315.0,48.95,49.11,48.95,49.01,62315.0
2016-04-01 15:00:00,49.01,49.13,48.98,49.09,157144.0,49.01,49.13,48.98,49.09,157144.0
2016-04-01 15:30:00,49.1,49.3,49.08,49.28,225270.0,49.1,49.3,49.08,49.28,225270.0
2016-04-04 09:30:00,49.28,49.33,48.94,49.05,61496.0,49.28,49.33,48.94,49.05,61496.0
2016-04-04 10:00:00,49.13,49.25,49.05,49.11,40310.0,49.13,49.25,49.05,49.11,40310.0
2016-04-04 10:30:00,49.1,49.18,49.0,49.02,73989.0,49.1,49.18,49.0,49.02,73989.0
2016-04-04 11:00:00,49.0,49.24,49.0,49.13,45319.0,49.0,49.24,49.0,49.13,45319.0
2016-04-04 11:30:00,49.16,49.37,49.15,49.16,110392.0,49.16,49.37,49.15,49.16,110392.0
2016-04-04 12:00:00,49.15,49.22,49.08,49.12,41912.0,49.15,49.22,49.08,49.12,41912.0
2016-04-04 12:30:00,49.09,49.17,49.07,49.13,9750.0,49.09,49.17,49.07,49.13,9750.0
2016-04-04 13:00:00,49.12,49.13,49.02,49.04,23578.0,49.12,49.13,49.02,49.04,23578.0
2016-04-04 13:30:00,49.06,49.06,48.95,48.98,15524.0,49.06,49.06,48.95,48.98,15524.0
2016-04-04 14:00:00,48.99,48.99,48.83,48.91,28368.0,48.99,48.99,48.83,48.91,28368.0
2016-04-04 14:30:00,48.91,48.94,48.84,48.87,19944.0,48.91,48.94,48.84,48.87,19944.0
2016-04-04 15:00:00,48.87,48.9,48.8,48.8,41598.0,48.87,48.9,48.8,48.8,41598.0
2016-04-04 15:30:00,48.82,48.94,48.8,48.92,91605.0,48.82,48.94,48.8,48.92,91605.0
2016-04-05 09:30:00,48.5,48.89,48.03,48.59,28510.0,48.5,48.89,48.03,48.59,28510.0
2016-04-05 10:00:00,48.64,48.76,48.55,48.75,23882.0,48.64,48.76,48.55,48.75,23882.0
2016-04-05 10:30:00,48.73,48.74,48.59,48.63,22337.0,48.73,48.74,48.59,48.63,22337.0
2016-04-05 11:00:00,48.62,48.77,48.52,48.77,22188.0,48.62,48.77,48.52,48.77,22188.0
2016-04-05 11:30:00,48.74,48.75,48.56,48.65,17587.0,48.74,48.75,48.56,48.65,17587.0
2016-04-05 12:00:00,48.63,48.66,48.47,48.56,26321.0,48.63,48.66,48.47,48.56,26321.0
2016-04-05 12:30:00,48.58,48.6,48.4,48.41,20411.0,48.58,48.6,48.4,48.41,20411.0
2016-04-05 13:00:00,48.41,48.58,48.35,48.58,19039.0,48.41,48.58,48.35,48.58,19039.0
2016-04-05 13:30:00,48.57,48.64,48.52,48.59,23237.0,48.57,48.64,48.52,48.59,23237.0
2016-04-05 14:00:00,48.61,48.61,48.49,48.53,62349.0,48.61,48.61,48.49,48.53,62349.0
2016-04-05 14:30:00,48.54,48.61,48.49,48.54,100736.0,48.54,48.61,48.49,48.54,100736.0
2016-04-05 15:00:00,48.53,48.54,48.41,48.48,50905.0,48.53,48.54,48.41,48.48,50905.0
2016-04-05 15:30:00,48.48,48.5,48.35,48.41,93857.0,48.48,48.5,48.35,48.41,93857.0
2016-04-06 09:30:00,48.41,48.7,48.11,48.2,27503.0,48.41,48.7,48.11,48.2,27503.0
2016-04-06 10:00:00,48.2,48.35,47.98,48.05,25228.0,48.2,48.35,47.98,48.05,25228.0
2016-04-06 10:30:00,48.06,48.37,47.97,48.29,21354.0,48.06,48.37,47.97,48.29,21354.0
2016-04-06 11:00:00,48.29,48.4,48.26,48.39,49537.0,48.29,48.4,48.26,48.39,49537.0
2016-04-06 11:30:00,48.4,48.41,48.19,48.2,22755.0,48.4,48.41,48.19,48.2,22755.0
2016-04-06 12:00:00,48.2,48.26,48.15,48.19,19742.0,48.2,48.26,48.15,48.19,19742.0
2016-04-06 12:30:00,48.19,48.27,48.13,48.15,59823.0,48.19,48.27,48.13,48.15,59823.0
2016-04-06 13:00:00,48.16,48.28,48.14,48.18,207289.0,48.16,48.28,48.14,48.18,207289.0
2016-04-06 13:30:00,48.2,48.42,48.16,48.38,62904.0,48.2,48.42,48.16,48.38,62904.0
2016-04-06 14:00:00,48.4,48.43,48.31,48.38,22627.0,48.4,48.43,48.31,48.38,22627.0
2016-04-06 14:30:00,48.4,48.44,48.3,48.44,20942.0,48.4,48.44,48.3,48.44,20942.0
2016-04-06 15:00:00,48.44,48.5,48.4,48.44,193588.0,48.44,48.5,48.4,48.44,193588.0
2016-04-06 15:30:00,48.45,48.58,48.39,48.57,303155.0,48.45,48.58,48.39,48.57,303155.0
2016-04-07 09:30:00,48.23,48.44,47.93,48.37,22388.0,48.23,48.44,47.93,48.37,22388.0
2016-04-07 10:00:00,48.37,48.46,48.23,48.28,21653.0,48.37,48.46,48.23,48.28,21653.0
2016-04-07 10:30:00,48.25,48.3,48.11,48.2,17249.0,48.25,48.3,48.11,48.2,17249.0
2016-04-07 11:00:00,48.17,48.18,48.03,48.12,20006.0,48.17,48.18,48.03,48.12,20006.0
2016-04-07 11:30:00,48.12,48.22,48.12,48.19,18195.0,48.12,48.22,48.12,48.19,18195.0
2016-04-07 12:00:00,48.18,48.18,48.04,48.11,21036.0,48.18,48.18,48.04,48.11,21036.0
2016-04-07 12:30:00,48.12,48.25,48.09,48.22,117563.0,48.12,48.25,48.09,48.22,117563.0
2016-04-07 13:00:00,48.21,48.35,48.19,48.31,30098.0,48.21,48.35,48.19,48.31,30098.0
2016-04-07 13:30:00,48.3,48.33,48.04,48.08,17653.0,48.3,48.33,48.04,48.08,17653.0
2016-04-07 14:00:00,48.07,48.07,47.96,48.02,16279.0,48.07,48.07,47.96,48.02,16279.0
2016-04-07 14:30:00,48.05,48.08,47.9,47.92,17882.0,48.05,48.08,47.9,47.92,17882.0
2016-04-07 15:00:00,47.91,48.05,47.86,47.98,41571.0,47.91,48.05,47.86,47.98,41571.0
2016-04-07 15:30:00,47.98,48.15,47.96,48.14,139847.0,47.98,48.15,47.96,48.14,139847.0
2016-04-08 09:30:00,48.52,48.83,48.37,48.51,13452.0,48.52,48.83,48.37,48.51,13452.0
2016-04-08 10:00:00,48.48,48.53,48.32,48.42,35398.0,48.48,48.53,48.32,48.42,35398.0
2016-04-08 10:30:00,48.4,48.42,48.24,48.24,14024.0,48.4,48.42,48.24,48.24,14024.0
2016-04-08 11:00:00,48.23,48.36,48.19,48.28,8531.0,48.23,48.36,48.19,48.28,8531.0
2016-04-08 11:30:00,48.25,48.25,48.04,48.19,9491.0,48.25,48.25,48.04,48.19,9491.0
2016-04-08 12:00:00,48.22,48.22,48.11,48.11,7252.0,48.22,48.22,48.11,48.11,7252.0
2016-04-08 12:30:00,48.1,48.28,48.05,48.21,8321.0,48.1,48.28,48.05,48.21,8321.0
2016-04-08 13:00:00,48.21,48.23,48.11,48.13,10112.0,48.21,48.23,48.11,48.13,10112.0
2016-04-08 13:30:00,48.11,48.31,48.11,48.29,12441.0,48.11,48.31,48.11,48.29,12441.0
2016-04-08 14:00:00,48.27,48.34,48.21,48.28,18217.0,48.27,48.34,48.21,48.28,18217.0
2016-04-08 14:30:00,48.29,48.29,48.12,48.14,13184.0,48.29,48.29,48.12,48.14,13184.0
2016-04-08 15:00:00,48.16,48.19,48.06,48.13,14416.0,48.16,48.19,48.06,48.13,14416.0
2016-04-08 15:30:00,48.12,48.25,48.04,48.25,77392.0,48.12,48.25,48.04,48.25,77392.0
2016-04-11 09:30:00,48.39,48.58,47.77,48.57,32221.0,48.39,48.58,47.77,48.57,32221.0
2016-04-11 10:00:00,48.56,48.69,48.48,48.52,21459.0,48.56,48.69,48.48,48.52,21459.0
2016-04-11 10:30:00,48.53,48.53,48.26,48.26,14495.0,48.53,48.53,48.26,48.26,14495.0
2016-04-11 11:00:00,48.24,48.28,48.19,48.24,11969.0,48.24,48.28,48.19,48.24,11969.0
2016-04-11 11:30:00,48.24,48.24,48.0,48.13,19100.0,48.24,48.24,48.0,48.13,19100.0
2016-04-11 12:00:00,48.13,48.31,48.13,48.2,16734.0,48.13,48.31,48.13,48.2,16734.0
2016-04-11 12:30:00,48.21,48.29,48.09,48.29,25405.0,48.21,48.29,48.09,48.29,25405.0
2016-04-11 13:00:00,48.28,48.33,48.17,48.17,17237.0,48.28,48.33,48.17,48.17,17237.0
2016-04-11 13:30:00,48.19,48.24,48.15,48.18,11543.0,48.19,48.24,48.15,48.18,11543.0
2016-04-11 14:00:00,48.18,48.21,48.07,48.1,17732.0,48.18,48.21,48.07,48.1,17732.0
2016-04-11 14:30:00,48.1,48.23,48.1,48.18,16044.0,48.1,48.23,48.1,48.18,16044.0
2016-04-11 15:00:00,48.18,48.19,47.98,47.98,17611.0,48.18,48.19,47.98,47.98,17611.0
2016-04-11 15:30:00,47.99,48.02,47.85,47.86,45708.0,47.99,48.02,47.85,47.86,45708.0
2016-04-12 09:30:00,47.95,48.44,47.8,47.89,11281.0,47.95,48.44,47.8,47.89,11281.0
2016-04-12 10:00:00,47.89,47.99,47.46,47.48,33638.0,47.89,47.99,47.46,47.48,33638.0
2016-04-12 10:30:00,47.55,47.66,47.35,47.6,38087.0,47.55,47.66,47.35,47.6,38087.0
2016-04-12 11:00:00,47.67,47.8,47.59,47.63,22456.0,47.67,47.8,47.59,47.63,22456.0
2016-04-12 11:30:00,47.7,47.75,47.59,47.67,16394.0,47.7,47.75,47.59,47.67,16394.0
2016-04-12 12:00:00,47.68,47.81,47.61,47.81,11352.0,47.68,47.81,47.61,47.81,11352.0
2016-04-12 12:30:00,47.81,47.9,47.77,47.86,8906.0,47.81,47.9,47.77,47.86,8906.0
2016-04-12 13:00:00,47.86,47.89,47.75,47.75,11718.0,47.86,47.89,47.75,47.75,11718.0
2016-04-12 13:30:00,47.8,47.96,47.79,47.94,14631.0,47.8,47.96,47.79,47.94,14631.0
2016-04-12 14:00:00,47.95,47.95,47.82,47.85,16034.0,47.95,47.95,47.82,47.85,16034.0
2016-04-12 14:30:00,47.84,47.9,47.81,47.83,14143.0,47.84,47.9,47.81,47.83,14143.0
2016-04-12 15:00:00,47.84,47.95,47.76,47.79,31913.0,47.84,47.95,47.76,47.79,31913.0
2016-04-12 15:30:00,47.8,47.85,47.75,47.82,65799.0,47.8,47.85,47.75,47.82,65799.0
2016-04-13 09:30:00,48.08,48.33,47.88,47.98,21336.0,48.08,48.33,47.88,47.98,21336.0
2016-04-13 10:00:00,48.03,48.06,47.93,47.95,22898.0,48.03,48.06,47.93,47.95,22898.0
2016-04-13 10:30:00,47.96,48.02,47.83,47.83,16195.0,47.96,48.02,47.83,47.83,16195.0
2016-04-13 11:00:00,47.88,48.12,47.86,48.12,26727.0,47.88,48.12,47.86,48.12,26727.0
2016-04-13 11:30:00,48.13,48.21,47.99,48.02,34720.0,48.13,48.21,47.99,48.02,34720.0
2016-04-13 12:00:00,48.02,48.11,47.96,48.02,14026.0,48.02,48.11,47.96,48.02,14026.0
2016-04-13 12:30:00,48.04,48.05,47.95,48.02,12782.0,48.04,48.05,47.95,48.02,12782.0
2016-04-13 13:00:00,48.04,48.14,47.98,48.1,54648.0,48.04,48.14,47.98,48.1,54648.0
2016-04-13 13:30:00,48.1,48.22,48.06,48.12,45094.0,48.1,48.22,48.06,48.12,45094.0
2016-04-13 14:00:00,48.15,48.3,48.14,48.18,17580.0,48.15,48.3,48.14,48.18,17580.0
2016-04-13 14:30:00,48.16,48.26,48.16,48.21,16244.0,48.16,48.26,48.16,48.21,16244.0
2016-04-13 15:00:00,48.22,48.26,48.18,48.24,51774.0,48.22,48.26,48.18,48.24,51774.0
2016-04-13 15:30:00,48.24,48.37,48.21,48.25,197767.0,48.24,48.37,48.21,48.25,197767.0
2016-04-14 09:30:00,48.22,48.36,48.15,48.17,19163.0,48.22,48.36,48.15,48.17,19163.0
2016-04-14 10:00:00,48.2,48.43,48.19,48.38,12183.0,48.2,48.43,48.19,48.38,12183.0
2016-04-14 10:30:00,48.36,48.39,48.25,48.28,11098.0,48.36,48.39,48.25,48.28,11098.0
2016-04-14 11:00:00,48.28,48.37,48.23,48.33,17178.0,48.28,48.37,48.23,48.33,17178.0
2016-04-14 11:30:00,48.37,48.46,48.36,48.39,17282.0,48.37,48.46,48.36,48.39,17282.0
2016-04-14 12:00:00,48.4,48.43,48.32,48.4,13197.0,48.4,48.43,48.32,48.4,13197.0
2016-04-14 12:30:00,48.39,48.4,48.3,48.32,28439.0,48.39,48.4,48.3,48.32,28439.0
2016-04-14 13:00:00,48.32,48.37,48.27,48.28,28073.0,48.32,48.37,48.27,48.28,28073.0
2016-04-14 13:30:00,48.29,48.3,48.18,48.24,18774.0,48.29,48.3,48.18,48.24,18774.0
2016-04-14 14:00:00,48.24,48.29,48.2,48.21,23585.0,48.24,48.29,48.2,48.21,23585.0
2016-04-14 14:30:00,48.23,48.29,48.17,48.24,15717.0,48.23,48.29,48.17,48.24,15717.0
2016-04-14 15:00:00,48.25,48.28,48.22,48.25,38088.0,48.25,48.28,48.22,48.25,38088.0
2016-04-14 15:30:00,48.26,48.27,48.05,48.1,175673.0,48.26,48.27,48.05,48.1,175673.0
2016-04-15 09:30:00,47.92,48.34,47.92,48.29,25761.0,47.92,48.34,47.92,48.29,25761.0
2016-04-15 10:00:00,48.3,48.48,48.27,48.35,34912.0,48.3,48.48,48.27,48.35,34912.0
2016-04-15 10:30:00,48.34,48.47,48.33,48.46,19144.0,48.34,48.47,48.33,48.46,19144.0
2016-04-15 11:00:00,48.47,48.5,48.37,48.47,29243.0,48.47,48.5,48.37,48.47,29243.0
2016-04-15 11:30:00,48.46,48.46,48.39,48.43,25602.0,48.46,48.46,48.39,48.43,25602.0
2016-04-15 12:00:00,48.41,48.45,48.31,48.44,56304.0,48.41,48.45,48.31,48.44,56304.0
2016-04-15 12:30:00,48.45,48.49,48.39,48.45,31638.0,48.45,48.49,48.39,48.45,31638.0
2016-04-15 13:00:00,48.44,48.46,48.37,48.42,58104.0,48.44,48.46,48.37,48.42,58104.0
2016-04-15 13:30:00,48.42,48.43,48.35,48.41,38533.0,48.42,48.43,48.35,48.41,38533.0
2016-04-15 14:00:00,48.41,48.45,48.37,48.42,27090.0,48.41,48.45,48.37,48.42,27090.0
2016-04-15 14:30:00,48.44,48.48,48.4,48.43,46508.0,48.44,48.48,48.4,48.43,46508.0
2016-04-15 15:00:00,48.46,48.49,48.37,48.41,61687.0,48.46,48.49,48.37,48.41,61687.0
2016-04-15 15:30:00,48.43,48.44,48.29,48.38,174712.0,48.43,48.44,48.29,48.38,174712.0
2016-04-18 09:30:00,48.22,48.61,47.85,48.6,26256.0,48.22,48.61,47.85,48.6,26256.0
2016-04-18 10:00:00,48.54,48.8,48.5,48.72,19835.0,48.54,48.8,48.5,48.72,19835.0
2016-04-18 10:30:00,48.74,48.83,48.65,48.69,25226.0,48.74,48.83,48.65,48.69,25226.0
2016-04-18 11:00:00,48.69,48.76,48.64,48.66,13200.0,48.69,48.76,48.64,48.66,13200.0
2016-04-18 11:30:00,48.64,48.74,48.61,48.74,21203.0,48.64,48.74,48.61,48.74,21203.0
2016-04-18 12:00:00,48.75,48.88,48.73,48.88,19462.0,48.75,48.88,48.73,48.88,19462.0
2016-04-18 12:30:00,48.88,48.92,48.77,48.77,13342.0,48.88,48.92,48.77,48.77,13342.0
2016-04-18 13:00:00,48.77,48.8,48.69,48.8,8231.0,48.77,48.8,48.69,48.8,8231.0
2016-04-18 13:30:00,48.8,48.93,48.76,48.92,18699.0,48.8,48.93,48.76,48.92,18699.0
2016-04-18 14:00:00,48.9,48.99,48.87,48.93,22574.0,48.9,48.99,48.87,48.93,22574.0
2016-04-18 14:30:00,48.93,48.98,48.89,48.92,13007.0,48.93,48.98,48.89,48.92,13007.0
2016-04-18 15:00:00,48.94,48.98,48.84,48.84,20980.0,48.94,48.98,48.84,48.84,20980.0
2016-04-18 15:30:00,48.84,48.91,48.81,48.86,81259.0,48.84,48.91,48.81,48.86,81259.0
2016-04-19 09:30:00,49.0,49.1,48.78,48.99,38188.0,49.0,49.1,48.78,48.99,38188.0
2016-04-19 10:00:00,49.04,49.22,48.97,49.07,33521.0,49.04,49.22,48.97,49.07,33521.0
2016-04-19 10:30:00,49.03,49.11,48.94,49.11,25299.0,49.03,49.11,48.94,49.11,25299.0
2016-04-19 11:00:00,49.1,49.19,49.07,49.08,20911.0,49.1,49.19,49.07,49.08,20911.0
2016-04-19 11:30:00,49.08,49.15,48.84,48.84,14550.0,49.08,49.15,48.84,48.84,14550.0
2016-04-19 12:00:00,48.86,48.93,48.78,48.81,33749.0,48.86,48.93,48.78,48.81,33749.0
2016-04-19 12:30:00,48.81,48.89,48.76,48.88,20122.0,48.81,48.89,48.76,48.88,20122.0
2016-04-19 13:00:00,48.88,49.05,48.88,49.05,18342.0,48.88,49.05,48.88,49.05,18342.0
2016-04-19 13:30:00,49.03,49.09,48.98,49.06,27407.0,49.03,49.09,48.98,49.06,27407.0
2016-04-19 14:00:00,49.06,49.19,49.06,49.14,41828.0,49.06,49.19,49.06,49.14,41828.0
2016-04-19 14:30:00,49.11,49.13,49.04,49.1,25029.0,49.11,49.13,49.04,49.1,25029.0
2016-04-19 15:00:00,49.11,49.19,49.05,49.14,39579.0,49.11,49.19,49.05,49.14,39579.0
2016-04-19 15:30:00,49.14,49.24,49.05,49.24,141725.0,49.14,49.24,49.05,49.24,141725.0
2016-04-20 09:30:00,49.03,49.35,48.68,48.83,48063.0,49.03,49.35,48.68,48.83,48063.0
2016-04-20 10:00:00,48.85,48.92,48.67,48.68,25405.0,48.85,48.92,48.67,48.68,25405.0
2016-04-20 10:30:00,48.7,48.74,48.51,48.58,48317.0,48.7,48.74,48.51,48.58,48317.0
2016-04-20 11:00:00,48.59,48.82,48.53,48.8,50839.0,48.59,48.82,48.53,48.8,50839.0
2016-04-20 11:30:00,48.81,48.93,48.74,48.8,23400.0,48.81,48.93,48.74,48.8,23400.0
2016-04-20 12:00:00,48.81,48.82,48.59,48.64,29695.0,48.81,48.82,48.59,48.64,29695.0
2016-04-20 12:30:00,48.64,48.77,48.64,48.76,10594.0,48.64,48.77,48.64,48.76,10594.0
2016-04-20 13:00:00,48.74,48.76,48.62,48.66,15100.0,48.74,48.76,48.62,48.66,15100.0
2016-04-20 13:30:00,48.66,48.8,48.62,48.77,13353.0,48.66,48.8,48.62,48.77,13353.0
2016-04-20 14:00:00,48.78,48.84,48.74,48.8,27408.0,48.78,48.84,48.74,48.8,27408.0
2016-04-20 14:30:00,48.78,48.85,48.73,48.84,24958.0,48.78,48.85,48.73,48.84,24958.0
2016-04-20 15:00:00,48.84,48.85,48.64,48.64,61409.0,48.84,48.85,48.64,48.64,61409.0
2016-04-20 15:30:00,48.64,48.66,48.54,48.58,100812.0,48.64,48.66,48.54,48.58,100812.0
2016-04-21 09:30:00,48.77,48.94,48.54,48.82,37666.0,48.77,48.94,48.54,48.82,37666.0
2016-04-21 10:00:00,48.82,49.05,48.74,49.05,37139.0,48.82,49.05,48.74,49.05,37139.0
2016-04-21 10:30:00,49.04,49.16,48.99,49.0,31881.0,49.04,49.16,48.99,49.0,31881.0
2016-04-21 11:00:00,49.04,49.1,48.84,48.97,31664.0,49.04,49.1,48.84,48.97,31664.0
2016-04-21 11:30:00,48.97,49.12,48.97,49.04,37925.0,48.97,49.12,48.97,49.04,37925.0
2016-04-21 12:00:00,49.04,49.11,48.92,49.06,109251.0,49.04,49.11,48.92,49.06,109251.0
2016-04-21 12:30:00,49.05,49.17,49.05,49.14,14837.0,49.05,49.17,49.05,49.14,14837.0
2016-04-21 13:00:00,49.13,49.24,49.11,49.21,42585.0,49.13,49.24,49.11,49.21,42585.0
2016-04-21 13:30:00,49.21,49.3,49.2,49.2,39544.0,49.21,49.3,49.2,49.2,39544.0
2016-04-21 14:00:00,49.22,49.24,49.13,49.21,17385.0,49.22,49.24,49.13,49.21,17385.0
2016-04-21 14:30:00,49.2,49.25,49.11,49.19,31548.0,49.2,49.25,49.11,49.19,31548.0
2016-04-21 15:00:00,49.19,49.31,49.19,49.19,55969.0,49.19,49.31,49.19,49.19,55969.0
2016-04-21 15:30:00,49.19,49.24,49.11,49.11,101462.0,49.19,49.24,49.11,49.11,101462.0
2016-04-22 09:30:00,48.89,49.28,48.58,49.07,46208.0,48.89,49.28,48.58,49.07,46208.0
2016-04-22 10:00:00,49.08,49.1,48.72,48.83,62250.0,49.08,49.1,48.72,48.83,62250.0
2016-04-22 10:30:00,48.85,48.93,48.74,48.76,21172.0,48.85,48.93,48.74,48.76,21172.0
2016-04-22 11:00:00,48.8,48.82,48.72,48.72,14463.0,48.8,48.82,48.72,48.72,14463.0
2016-04-22 11:30:00,48.72,48.87,48.72,48.84,16782.0,48.72,48.87,48.72,48.84,16782.0
2016-04-22 12:00:00,48.88,48.95,48.84,48.85,13933.0,48.88,48.95,48.84,48.85,13933.0
2016-04-22 12:30:00,48.88,48.98,48.82,48.91,15014.0,48.88,48.98,48.82,48.91,15014.0
2016-04-22 13:00:00,48.96,49.01,48.87,48.9,16800.0,48.96,49.01,48.87,48.9,16800.0
2016-04-22 13:30:00,48.91,49.06,48.88,48.93,32254.0,48.91,49.06,48.88,48.93,32254.0
2016-04-22 14:00:00,48.91,49.04,48.91,49.03,31365.0,48.91,49.04,48.91,49.03,31365.0
2016-04-22 14:30:00,49.02,49.06,48.99,49.02,18236.0,49.02,49.06,48.99,49.02,18236.0
2016-04-22 15:00:00,49.01,49.03,48.94,49.03,36266.0,49.01,49.03,48.94,49.03,36266.0
2016-04-22 15:30:00,49.02,49.1,48.98,49.05,122287.0,49.02,49.1,48.98,49.05,122287.0
2016-04-25 09:30:00,49.04,49.19,48.87,48.96,28951.0,49.04,49.19,48.87,48.96,28951.0
2016-04-25 10:00:00,48.96,49.03,48.88,48.93,28680.0,48.96,49.03,48.88,48.93,28680.0
2016-04-25 10:30:00,48.93,48.97,48.85,48.86,26654.0,48.93,48.97,48.85,48.86,26654.0
2016-04-25 11:00:00,48.84,48.88,48.8,48.88,39236.0,48.84,48.88,48.8,48.88,39236.0
2016-04-25 11:30:00,48.84,48.85,48.75,48.8,15513.0,48.84,48.85,48.75,48.8,15513.0
2016-04-25 12:00:00,48.79,48.81,48.74,48.78,18599.0,48.79,48.81,48.74,48.78,18599.0
2016-04-25 12:30:00,48.77,48.87,48.71,48.75,28147.0,48.77,48.87,48.71,48.75,28147.0
2016-04-25 13:00:00,48.73,48.79,48.68,48.75,22967.0,48.73,48.79,48.68,48.75,22967.0
2016-04-25 13:30:00,48.76,48.84,48.74,48.79,21102.0,48.76,48.84,48.74,48.79,21102.0
2016-04-25 14:00:00,48.79,48.81,48.66,48.71,37757.0,48.79,48.81,48.66,48.71,37757.0
2016-04-25 14:30:00,48.72,48.79,48.67,48.79,63632.0,48.72,48.79,48.67,48.79,63632.0
2016-04-25 15:00:00,48.78,48.78,48.71,48.72,34883.0,48.78,48.78,48.71,48.72,34883.0
2016-04-25 15:30:00,48.74,48.84,48.73,48.84,102145.0,48.74,48.84,48.73,48.84,102145.0
2016-04-26 09:30:00,48.82,49.13,48.51,48.91,38195.0,48.82,49.13,48.51,48.91,38195.0
2016-04-26 10:00:00,48.93,48.95,48.51,48.51,33621.0,48.93,48.95,48.51,48.51,33621.0
2016-04-26 10:30:00,48.52,48.71,48.27,48.27,74826.0,48.52,48.71,48.27,48.27,74826.0
2016-04-26 11:00:00,48.28,48.45,48.26,48.39,40355.0,48.28,48.45,48.26,48.39,40355.0
2016-04-26 11:30:00,48.39,48.51,48.33,48.46,33501.0,48.39,48.51,48.33,48.46,33501.0
2016-04-26 12:00:00,48.47,48.62,48.45,48.5,96401.0,48.47,48.62,48.45,48.5,96401.0
2016-04-26 12:30:00,48.5,48.5,48.4,48.45,28438.0,48.5,48.5,48.4,48.45,28438.0
2016-04-26 13:00:00,48.44,48.51,48.41,48.5,33071.0,48.44,48.51,48.41,48.5,33071.0
2016-04-26 13:30:00,48.5,48.51,48.36,48.48,46539.0,48.5,48.51,48.36,48.48,46539.0
2016-04-26 14:00:00,48.48,48.51,48.4,48.4,31872.0,48.48,48.51,48.4,48.4,31872.0
2016-04-26 14:30:00,48.41,48.5,48.39,48.4,31902.0,48.41,48.5,48.39,48.4,31902.0
2016-04-26 15:00:00,48.4,48.48,48.37,48.42,46332.0,48.4,48.48,48.37,48.42,46332.0
2016-04-26 15:30:00,48.41,48.57,48.41,48.49,122346.0,48.41,48.57,48.41,48.49,122346.0
2016-04-27 09:30:00,48.5,48.81,48.5,48.69,36036.0,48.5,48.81,48.5,48.69,36036.0
2016-04-27 10:00:00,48.7,48.79,48.28,48.38,29437.0,48.7,48.79,48.28,48.38,29437.0
2016-04-27 10:30:00,48.37,48.58,48.32,48.55,23395.0,48.37,48.58,48.32,48.55,23395.0
2016-04-27 11:00:00,48.54,48.61,48.48,48.56,20095.0,48.54,48.61,48.48,48.56,20095.0
2016-04-27 11:30:00,48.56,48.66,48.53,48.58,27781.0,48.56,48.66,48.53,48.58,27781.0
2016-04-27 12:00:00,48.56,48.6,48.43,48.47,16526.0,48.56,48.6,48.43,48.47,16526.0
2016-04-27 12:30:00,48.46,48.51,48.44,48.46,14420.0,48.46,48.51,48.44,48.46,14420.0
2016-04-27 13:00:00,48.47,48.5,48.29,48.3,24661.0,48.47,48.5,48.29,48.3,24661.0
2016-04-27 13:30:00,48.3,48.43,48.28,48.37,19478.0,48.3,48.43,48.28,48.37,19478.0
2016-04-27 14:00:00,48.37,48.53,48.27,48.49,18114.0,48.37,48.53,48.27,48.49,18114.0
2016-04-27 14:30:00,48.48,48.53,48.39,48.52,17667.0,48.48,48.53,48.39,48.52,17667.0
2016-04-27 15:00:00,48.52,48.66,48.51,48.62,40908.0,48.52,48.66,48.51,48.62,40908.0
2016-04-27 15:30:00,48.62,48.7,48.6,48.61,54040.0,48.62,48.7,48.6,48.61,54040.0
2016-04-28 09:30:00,48.39,48.92,48.05,48.42,61974.0,48.39,48.92,48.05,48.42,61974.0
2016-04-28 10:00:00,48.43,48.58,48.41,48.52,35219.0,48.43,48.58,48.41,48.52,35219.0
2016-04-28 10:30:00,48.52,48.77,48.42,48.77,28691.0,48.52,48.77,48.42,48.77,28691.0
2016-04-28 11:00:00,48.77,48.9,48.73,48.89,30030.0,48.77,48.9,48.73,48.89,30030.0
2016-04-28 11:30:00,48.88,48.92,48.79,48.82,18954.0,48.88,48.92,48.79,48.82,18954.0
2016-04-28 12:00:00,48.84,48.86,48.69,48.71,10210.0,48.84,48.86,48.69,48.71,10210.0
2016-04-28 12:30:00,48.71,48.74,48.63,48.73,12760.0,48.71,48.74,48.63,48.73,12760.0
2016-04-28 13:00:00,48.73,48.74,48.55,48.74,41957.0,48.73,48.74,48.55,48.74,41957.0
2016-04-28 13:30:00,48.73,48.73,48.56,48.57,16257.0,48.73,48.73,48.56,48.57,16257.0
2016-04-28 14:00:00,48.55,48.67,48.53,48.63,16617.0,48.55,48.67,48.53,48.63,16617.0
2016-04-28 14:30:00,48.62,48.62,48.44,48.5,11129.0,48.62,48.62,48.44,48.5,11129.0
2016-04-28 15:00:00,48.49,48.49,48.21,48.22,72907.0,48.49,48.49,48.21,48.22,72907.0
2016-04-28 15:30:00,48.21,48.36,48.16,48.25,62834.0,48.21,48.36,48.16,48.25,62834.0
2016-04-29 09:30:00,48.08,48.14,47.78,47.91,22248.0,48.08,48.14,47.78,47.91,22248.0
2016-04-29 10:00:00,47.87,47.9,47.63,47.71,29021.0,47.87,47.9,47.63,47.71,29021.0
2016-04-29 10:30:00,47.7,47.89,47.56,47.6,28414.0,47.7,47.89,47.56,47.6,28414.0
2016-04-29 11:00:00,47.57,47.57,47.28,47.28,46279.0,47.57,47.57,47.28,47.28,46279.0
2016-04-29 11:30:00,47.29,47.41,47.21,47.38,104135.0,47.29,47.41,47.21,47.38,104135.0
2016-04-29 12:00:00,47.38,47.47,47.35,47.39,41774.0,47.38,47.47,47.35,47.39,41774.0
2016-04-29 12:30:00,47.38,47.42,47.35,47.4,30457.0,47.38,47.42,47.35,47.4,30457.0
2016-04-29 13:00:00,47.4,47.58,47.39,47.57,38033.0,47.4,47.58,47.39,47.57,38033.0
2016-04-29 13:30:00,47.58,47.58,47.42,47.42,30360.0,47.58,47.58,47.42,47.42,30360.0
2016-04-29 14:00:00,47.41,47.5,47.33,47.39,22282.0,47.41,47.5,47.33,47.39,22282.0
2016-04-29 14:30:00,47.39,47.41,47.27,47.3,46456.0,47.39,47.41,47.27,47.3,46456.0
2016-04-29 15:00:00,47.28,47.4,47.27,47.36,99877.0,47.28,47.4,47.27,47.36,99877.0
2016-04-29 15:30:00,47.36,47.57,47.35,47.52,286183.0,47.36,47.57,47.35,47.52,286183.0
2016-05-02 09:30:00,47.52,48.07,47.52,47.88,31172.0,47.52,48.07,47.52,47.88,31172.0
2016-05-02 10:00:00,47.88,48.08,47.83,48.0,24624.0,47.88,48.08,47.83,48.0,24624.0
2016-05-02 10:30:00,48.04,48.11,47.89,47.95,17190.0,48.04,48.11,47.89,47.95,17190.0
2016-05-02 11:00:00,47.94,48.1,47.91,48.1,28905.0,47.94,48.1,47.91,48.1,28905.0
2016-05-02 11:30:00,48.15,48.21,48.05,48.09,23688.0,48.15,48.21,48.05,48.09,23688.0
2016-05-02 12:00:00,48.09,48.18,48.05,48.14,23725.0,48.09,48.18,48.05,48.14,23725.0
2016-05-02 12:30:00,48.13,48.3,48.12,48.25,34467.0,48.13,48.3,48.12,48.25,34467.0
2016-05-02 13:00:00,48.27,48.39,48.21,48.38,24013.0,48.27,48.39,48.21,48.38,24013.0
2016-05-02 13:30:00,48.39,48.43,48.34,48.41,25722.0,48.39,48.43,48.34,48.41,25722.0
2016-05-02 14:00:00,48.42,48.61,48.39,48.61,53148.0,48.42,48.61,48.39,48.61,53148.0
2016-05-02 14:30:00,48.61,48.7,48.59,48.64,45219.0,48.61,48.7,48.59,48.64,45219.0
2016-05-02 15:00:00,48.64,48.73,48.63,48.72,53966.0,48.64,48.73,48.63,48.72,53966.0
2016-05-02 15:30:00,48.71,48.81,48.6,48.66,188586.0,48.71,48.81,48.6,48.66,188586.0
2016-05-03 09:30:00,48.28,48.48,47.95,48.27,28988.0,48.28,48.48,47.95,48.27,28988.0
2016-05-03 10:00:00,48.26,48.34,48.06,48.29,27882.0,48.26,48.34,48.06,48.29,27882.0
2016-05-03 10:30:00,48.3,48.3,48.16,48.16,12479.0,48.3,48.3,48.16,48.16,12479.0
2016-05-03 11:00:00,48.18,48.34,48.16,48.22,27141.0,48.18,48.34,48.16,48.22,27141.0
2016-05-03 11:30:00,48.18,48.33,48.1,48.3,19082.0,48.18,48.33,48.1,48.3,19082.0
2016-05-03 12:00:00,48.28,48.29,48.18,48.27,15342.0,48.28,48.29,48.18,48.27,15342.0
2016-05-03 12:30:00,48.27,48.48,48.27,48.41,45273.0,48.27,48.48,48.27,48.41,45273.0
2016-05-03 13:00:00,48.42,48.51,48.37,48.47,29079.0,48.42,48.51,48.37,48.47,29079.0
2016-05-03 13:30:00,48.48,48.6,48.45,48.57,24296.0,48.48,48.6,48.45,48.57,24296.0
2016-05-03 14:00:00,48.57,48.58,48.33,48.38,20290.0,48.57,48.58,48.33,48.38,20290.0
2016-05-03 14:30:00,48.4,48.46,48.37,48.38,29419.0,48.4,48.46,48.37,48.38,29419.0
2016-05-03 15:00:00,48.38,48.41,48.3,48.35,41174.0,48.38,48.41,48.3,48.35,41174.0
2016-05-03 15:30:00,48.34,48.39,48.26,48.31,63595.0,48.34,48.39,48.26,48.31,63595.0
2016-05-04 09:30:00,48.2,48.2,47.93,48.02,18706.0,48.2,48.2,47.93,48.02,18706.0
2016-05-04 10:00:00,48.08,48.13,47.91,47.92,11350.0,48.08,48.13,47.91,47.92,11350.0
2016-05-04 10:30:00,47.95,48.05,47.9,47.95,10600.0,47.95,48.05,47.9,47.95,10600.0
2016-05-04 11:00:00,47.96,48.02,47.76,47.8,10364.0,47.96,48.02,47.76,47.8,10364.0
2016-05-04 11:30:00,47.79,47.89,47.76,47.87,8901.0,47.79,47.89,47.76,47.87,8901.0
2016-05-04 12:00:00,47.87,47.94,47.82,47.84,6934.0,47.87,47.94,47.82,47.84,6934.0
2016-05-04 12:30:00,47.86,47.9,47.81,47.81,5477.0,47.86,47.9,47.81,47.81,5477.0
2016-05-04 13:00:00,47.8,47.88,47.8,47.87,8945.0,47.8,47.88,47.8,47.87,8945.0
2016-05-04 13:30:00,47.88,47.89,47.8,47.8,9732.0,47.88,47.89,47.8,47.8,9732.0
2016-05-04 14:00:00,47.78,47.88,47.7,47.85,12778.0,47.78,47.88,47.7,47.85,12778.0
2016-05-04 14:30:00,47.85,47.9,47.82,47.82,8476.0,47.85,47.9,47.82,47.82,8476.0
2016-05-04 15:00:00,47.83,47.9,47.76,47.86,23533.0,47.83,47.9,47.76,47.86,23533.0
2016-05-04 15:30:00,47.87,47.94,47.77,47.81,109482.0,47.87,47.94,47.77,47.81,109482.0
2016-05-05 09:30:00,47.92,48.19,47.72,47.73,16435.0,47.92,48.19,47.72,47.73,16435.0
2016-05-05 10:00:00,47.73,47.83,47.51,47.52,19632.0,47.73,47.83,47.51,47.52,19632.0
2016-05-05 10:30:00,47.5,47.79,47.5,47.71,21150.0,47.5,47.79,47.5,47.71,21150.0
2016-05-05 11:00:00,47.69,47.75,47.6,47.67,34437.0,47.69,47.75,47.6,47.67,34437.0
2016-05-05 11:30:00,47.67,47.85,47.67,47.81,40229.0,47.67,47.85,47.67,47.81,40229.0
2016-05-05 12:00:00,47.84,47.85,47.75,47.76,13743.0,47.84,47.85,47.75,47.76,13743.0
2016-05-05 12:30:00,47.77,47.77,47.68,47.71,17222.0,47.77,47.77,47.68,47.71,17222.0
2016-05-05 13:00:00,47.71,47.73,47.48,47.51,24495.0,47.71,47.73,47.48,47.51,24495.0
2016-05-05 13:30:00,47.51,47.54,47.43,47.5,20439.0,47.51,47.54,47.43,47.5,20439.0
2016-05-05 14:00:00,47.49,47.56,47.47,47.49,21455.0,47.49,47.56,47.47,47.49,21455.0
2016-05-05 14:30:00,47.48,47.52,47.42,47.44,37222.0,47.48,47.52,47.42,47.44,37222.0
2016-05-05 15:00:00,47.44,47.53,47.37,47.48,37708.0,47.44,47.53,47.37,47.48,37708.0
2016-05-05 15:30:00,47.48,47.53,47.4,47.43,71431.0,47.48,47.53,47.4,47.43,71431.0
2016-05-06 09:30:00,47.23,47.98,46.67,47.48,47494.0,47.23,47.98,46.67,47.48,47494.0
2016-05-06 10:00:00,47.47,47.6,47.28,47.43,10436.0,47.47,47.6,47.28,47.43,10436.0
2016-05-06 10:30:00,47.41,47.44,47.26,47.3,10529.0,47.41,47.44,47.26,47.3,10529.0
2016-05-06 11:00:00,47.33,47.47,47.29,47.42,26366.0,47.33,47.47,47.29,47.42,26366.0
2016-05-06 11:30:00,47.43,47.44,47.31,47.32,26632.0,47.43,47.44,47.31,47.32,26632.0
2016-05-06 12:00:00,47.33,47.43,47.33,47.4,14434.0,47.33,47.43,47.33,47.4,14434.0
2016-05-06 12:30:00,47.39,47.51,47.36,47.5,31443.0,47.39,47.51,47.36,47.5,31443.0
2016-05-06 13:00:00,47.5,47.64,47.46,47.62,21971.0,47.5,47.64,47.46,47.62,21971.0
2016-05-06 13:30:00,47.62,47.72,47.58,47.72,19043.0,47.62,47.72,47.58,47.72,19043.0
2016-05-06 14:00:00,47.73,47.88,47.72,47.81,16683.0,47.73,47.88,47.72,47.81,16683.0
2016-05-06 14:30:00,47.8,47.9,47.78,47.83,17626.0,47.8,47.9,47.78,47.83,17626.0
2016-05-06 15:00:00,47.83,47.87,47.74,47.77,16096.0,47.83,47.87,47.74,47.77,16096.0
2016-05-06 15:30:00,47.77,47.86,47.71,47.86,82465.0,47.77,47.86,47.71,47.86,82465.0
2016-05-09 09:30:00,47.75,48.4,47.73,48.32,24685.0,47.75,48.4,47.73,48.32,24685.0
2016-05-09 10:00:00,48.3,48.35,47.99,48.02,16204.0,48.3,48.35,47.99,48.02,16204.0
2016-05-09 10:30:00,48.02,48.15,47.99,48.03,9600.0,48.02,48.15,47.99,48.03,9600.0
2016-05-09 11:00:00,48.03,48.11,47.93,48.0,8731.0,48.03,48.11,47.93,48.0,8731.0
2016-05-09 11:30:00,48.03,48.16,47.91,48.1,7498.0,48.03,48.16,47.91,48.1,7498.0
2016-05-09 12:00:00,48.09,48.17,48.09,48.13,11989.0,48.09,48.17,48.09,48.13,11989.0
2016-05-09 12:30:00,48.12,48.15,48.09,48.13,2945.0,48.12,48.15,48.09,48.13,2945.0
2016-05-09 13:00:00,48.12,48.17,48.12,48.17,9320.0,48.12,48.17,48.12,48.17,9320.0
2016-05-09 13:30:00,48.17,48.2,48.09,48.09,5287.0,48.17,48.2,48.09,48.09,5287.0
2016-05-09 14:00:00,48.12,48.18,48.09,48.15,9293.0,48.12,48.18,48.09,48.15,9293.0
2016-05-09 14:30:00,48.17,48.22,48.14,48.19,13616.0,48.17,48.22,48.14,48.19,13616.0
2016-05-09 15:00:00,48.2,48.21,48.11,48.13,25070.0,48.2,48.21,48.11,48.13,25070.0
2016-05-09 15:30:00,48.13,48.14,47.96,47.99,94185.0,48.13,48.14,47.96,47.99,94185.0
2016-05-10 09:30:00,48.24,48.27,47.89,48.17,14088.0,48.24,48.27,47.89,48.17,14088.0
2016-05-10 10:00:00,48.17,48.23,48.07,48.16,7900.0,48.17,48.23,48.07,48.16,7900.0
2016-05-10 10:30:00,48.18,48.35,48.15,48.22,17690.0,48.18,48.35,48.15,48.22,17690.0
2016-05-10 11:00:00,48.22,48.29,48.18,48.24,25037.0,48.22,48.29,48.18,48.24,25037.0
2016-05-10 11:30:00,48.25,48.29,48.16,48.24,11470.0,48.25,48.29,48.16,48.24,11470.0
2016-05-10 12:00:00,48.25,48.45,48.24,48.43,16286.0,48.25,48.45,48.24,48.43,16286.0
2016-05-10 12:30:00,48.44,48.49,48.38,48.46,11856.0,48.44,48.49,48.38,48.46,11856.0
2016-05-10 13:00:00,48.47,48.48,48.41,48.44,11113.0,48.47,48.48,48.41,48.44,11113.0
2016-05-10 13:30:00,48.45,48.48,48.4,48.46,18685.0,48.45,48.48,48.4,48.46,18685.0
2016-05-10 14:00:00,48.46,48.54,48.46,48.52,24093.0,48.46,48.54,48.46,48.52,24093.0
2016-05-10 14:30:00,48.53,48.57,48.48,48.48,13418.0,48.53,48.57,48.48,48.48,13418.0
2016-05-10 15:00:00,48.48,48.54,48.46,48.53,12943.0,48.48,48.54,48.46,48.53,12943.0
2016-05-10 15:30:00,48.53,48.67,48.5,48.67,72556.0,48.53,48.67,48.5,48.67,72556.0
2016-05-11 09:30:00,48.46,48.69,48.45,48.57,13995.0,48.46,48.69,48.45,48.57,13995.0
2016-05-11 10:00:00,48.57,48.57,48.44,48.56,12728.0,48.57,48.57,48.44,48.56,12728.0
2016-05-11 10:30:00,48.56,48.6,48.46,48.5,25621.0,48.56,48.6,48.46,48.5,25621.0
2016-05-11 11:00:00,48.49,48.49,48.33,48.33,25030.0,48.49,48.49,48.33,48.33,25030.0
2016-05-11 11:30:00,48.32,48.32,48.19,48.2,27174.0,48.32,48.32,48.19,48.2,27174.0
2016-05-11 12:00:00,48.2,48.29,48.16,48.25,22165.0,48.2,48.29,48.16,48.25,22165.0
2016-05-11 12:30:00,48.26,48.31,48.24,48.26,35576.0,48.26,48.31,48.24,48.26,35576.0
2016-05-11 13:00:00,48.26,48.39,48.24,48.34,28850.0,48.26,48.39,48.24,48.34,28850.0
2016-05-11 13:30:00,48.34,48.34,48.27,48.29,13623.0,48.34,48.34,48.27,48.29,13623.0
2016-05-11 14:00:00,48.26,48.29,48.21,48.29,19407.0,48.26,48.29,48.21,48.29,19407.0
2016-05-11 14:30:00,48.29,48.32,48.17,48.2,34090.0,48.29,48.32,48.17,48.2,34090.0
2016-05-11 15:00:00,48.21,48.26,48.18,48.23,30069.0,48.21,48.26,48.18,48.23,30069.0
2016-05-11 15:30:00,48.23,48.24,48.17,48.2,76211.0,48.23,48.24,48.17,48.2,76211.0
2016-05-12 09:30:00,48.5,48.52,48.15,48.42,26167.0,48.5,48.52,48.15,48.42,26167.0
2016-05-12 10:00:00,48.42,48.5,48.39,48.41,41230.0,48.42,48.5,48.39,48.41,41230.0
2016-05-12 10:30:00,48.38,48.4,48.2,48.22,15662.0,48.38,48.4,48.2,48.22,15662.0
2016-05-12 11:00:00,48.23,48.24,48.05,48.08,17079.0,48.23,48.24,48.05,48.08,17079.0
2016-05-12 11:30:00,48.08,48.16,48.06,48.1,15932.0,48.08,48.16,48.06,48.1,15932.0
2016-05-12 12:00:00,48.1,48.12,48.02,48.12,16454.0,48.1,48.12,48.02,48.12,16454.0
2016-05-12 12:30:00,48.13,48.21,48.05,48.21,19889.0,48.13,48.21,48.05,48.21,19889.0
2016-05-12 13:00:00,48.21,48.25,48.14,48.22,13742.0,48.21,48.25,48.14,48.22,13742.0
2016-05-12 13:30:00,48.21,48.29,48.13,48.28,16262.0,48.21,48.29,48.13,48.28,16262.0
2016-05-12 14:00:00,48.32,48.45,48.31,48.42,26548.0,48.32,48.45,48.31,48.42,26548.0
2016-05-12 14:30:00,48.41,48.55,48.4,48.48,30946.0,48.41,48.55,48.4,48.48,30946.0
2016-05-12 15:00:00,48.48,48.49,48.34,48.46,113810.0,48.48,48.49,48.34,48.46,113810.0
2016-05-12 15:30:00,48.46,48.48,48.39,48.48,104494.0,48.46,48.48,48.39,48.48,104494.0
2016-05-13 09:30:00,48.27,48.48,48.18,48.39,36931.0,48.27,48.48,48.18,48.39,36931.0
2016-05-13 10:00:00,48.42,48.6,48.37,48.48,35203.0,48.42,48.6,48.37,48.48,35203.0
2016-05-13 10:30:00,48.45,48.51,48.4,48.43,19057.0,48.45,48.51,48.4,48.43,19057.0
2016-05-13 11:00:00,48.44,48.46,48.34,48.38,28182.0,48.44,48.46,48.34,48.38,28182.0
2016-05-13 11:30:00,48.37,48.42,48.33,48.35,17718.0,48.37,48.42,48.33,48.35,17718.0
2016-05-13 12:00:00,48.31,48.37,48.25,48.36,17215.0,48.31,48.37,48.25,48.36,17215.0
2016-05-13 12:30:00,48.38,48.43,48.18,48.23,21460.0,48.38,48.43,48.18,48.23,21460.0
2016-05-13 13:00:00,48.22,48.3,48.15,48.15,14635.0,48.22,48.3,48.15,48.15,14635.0
2016-05-13 13:30:00,48.17,48.18,48.03,48.03,18912.0,48.17,48.18,48.03,48.03,18912.0
2016-05-13 14:00:00,48.01,48.06,47.84,47.87,22303.0,48.01,48.06,47.84,47.87,22303.0
2016-05-13 14:30:00,47.89,47.97,47.84,47.95,26544.0,47.89,47.97,47.84,47.95,26544.0
2016-05-13 15:00:00,47.95,48.03,47.92,47.97,23463.0,47.95,48.03,47.92,47.97,23463.0
2016-05-13 15:30:00,47.98,48.01,47.91,47.91,130069.0,47.98,48.01,47.91,47.91,130069.0
2016-05-16 09:30:00,48.16,48.37,48.1,48.3,38950.0,48.16,48.37,48.1,48.3,38950.0
2016-05-16 10:00:00,48.3,48.4,48.2,48.36,50069.0,48.3,48.4,48.2,48.36,50069.0
2016-05-16 10:30:00,48.36,48.59,48.33,48.55,44383.0,48.36,48.59,48.33,48.55,44383.0
2016-05-16 11:00:00,48.54,48.68,48.47,48.67,120289.0,48.54,48.68,48.47,48.67,120289.0
2016-05-16 11:30:00,48.67,48.82,48.67,48.75,48114.0,48.67,48.82,48.67,48.75,48114.0
2016-05-16 12:00:00,48.75,48.76,48.64,48.64,32085.0,48.75,48.76,48.64,48.64,32085.0
2016-05-16 12:30:00,48.64,48.69,48.6,48.65,34690.0,48.64,48.69,48.6,48.65,34690.0
2016-05-16 13:00:00,48.66,48.72,48.64,48.68,46910.0,48.66,48.72,48.64,48.68,46910.0
2016-05-16 13:30:00,48.69,48.87,48.64,48.8,102552.0,48.69,48.87,48.64,48.8,102552.0
2016-05-16 14:00:00,48.8,48.97,48.8,48.84,45770.0,48.8,48.97,48.8,48.84,45770.0
2016-05-16 14:30:00,48.85,48.85,48.78,48.8,51966.0,48.85,48.85,48.78,48.8,51966.0
2016-05-16 15:00:00,48.8,48.8,48.67,48.68,48719.0,48.8,48.8,48.67,48.68,48719.0
2016-05-16 15:30:00,48.68,48.7,48.57,48.61,108601.0,48.68,48.7,48.57,48.61,108601.0
2016-05-17 09:30:00,48.37,48.6,48.09,48.34,32836.0,48.37,48.6,48.09,48.34,32836.0
2016-05-17 10:00:00,48.36,48.53,48.06,48.33,64719.0,48.36,48.53,48.06,48.33,64719.0
2016-05-17 10:30:00,48.32,48.46,48.25,48.43,27530.0,48.32,48.46,48.25,48.43,27530.0
2016-05-17 11:00:00,48.45,48.45,48.32,48.39,16682.0,48.45,48.45,48.32,48.39,16682.0
2016-05-17 11:30:00,48.39,48.49,48.38,48.47,9168.0,48.39,48.49,48.38,48.47,9168.0
2016-05-17 12:00:00,48.49,48.5,48.32,48.35,13949.0,48.49,48.5,48.32,48.35,13949.0
2016-05-17 12:30:00,48.34,48.39,48.24,48.26,12894.0,48.34,48.39,48.24,48.26,12894.0
2016-05-17 13:00:00,48.26,48.26,48.19,48.2,25621.0,48.26,48.26,48.19,48.2,25621.0
2016-05-17 13:30:00,48.2,48.25,48.03,48.03,28019.0,48.2,48.25,48.03,48.03,28019.0
2016-05-17 14:00:00,48.05,48.09,47.75,47.83,29846.0,48.05,48.09,47.75,47.83,29846.0
2016-05-17 14:30:00,47.81,47.88,47.76,47.84,37496.0,47.81,47.88,47.76,47.84,37496.0
2016-05-17 15:00:00,47.84,47.91,47.69,47.74,69874.0,47.84,47.91,47.69,47.74,69874.0
2016-05-17 15:30:00,47.75,47.84,47.74,47.78,166376.0,47.75,47.84,47.74,47.78,166376.0
2016-05-18 09:30:00,47.57,48.0,47.47,48.0,62175.0,47.57,48.0,47.47,48.0,62175.0
2016-05-18 10:00:00,47.98,48.32,47.89,48.26,77610.0,47.98,48.32,47.89,48.26,77610.0
2016-05-18 10:30:00,48.22,48.31,48.08,48.14,59169.0,48.22,48.31,48.08,48.14,59169.0
2016-05-18 11:00:00,48.15,48.5,48.09,48.49,179483.0,48.15,48.5,48.09,48.49,179483.0
2016-05-18 11:30:00,48.48,48.5,48.36,48.46,52628.0,48.48,48.5,48.36,48.46,52628.0
2016-05-18 12:00:00,48.47,48.47,48.19,48.21,45090.0,48.47,48.47,48.19,48.21,45090.0
2016-05-18 12:30:00,48.19,48.45,48.17,48.45,51338.0,48.19,48.45,48.17,48.45,51338.0
2016-05-18 13:00:00,48.46,48.59,48.43,48.58,49181.0,48.46,48.59,48.43,48.58,49181.0
2016-05-18 13:30:00,48.58,48.67,48.54,48.57,32443.0,48.58,48.67,48.54,48.57,32443.0
2016-05-18 14:00:00,48.57,48.57,48.1,48.11,35881.0,48.57,48.57,48.1,48.11,35881.0
2016-05-18 14:30:00,48.06,48.3,48.0,48.29,45368.0,48.06,48.3,48.0,48.29,45368.0
2016-05-18 15:00:00,48.31,48.36,48.16,48.18,110023.0,48.31,48.36,48.16,48.18,110023.0
2016-05-18 15:30:00,48.19,48.42,48.17,48.41,201532.0,48.19,48.42,48.17,48.41,201532.0
2016-05-19 09:30:00,49.19,49.43,48.0,48.87,213549.0,49.19,49.43,48.0,48.87,213549.0
2016-05-19 10:00:00,48.8,48.87,48.05,48.05,127041.0,48.8,48.87,48.05,48.05,127041.0
2016-05-19 10:30:00,48.04,48.15,47.93,47.99,52446.0,48.04,48.15,47.93,47.99,52446.0
2016-05-19 11:00:00,47.99,48.27,47.87,48.2,32222.0,47.99,48.27,47.87,48.2,32222.0
2016-05-19 11:30:00,48.17,48.19,47.99,48.07,32415.0,48.17,48.19,47.99,48.07,32415.0
2016-05-19 12:00:00,48.08,48.23,48.05,48.16,45505.0,48.08,48.23,48.05,48.16,45505.0
2016-05-19 12:30:00,48.19,48.47,48.17,48.38,41223.0,48.19,48.47,48.17,48.38,41223.0
2016-05-19 13:00:00,48.38,48.43,48.32,48.41,36203.0,48.38,48.43,48.32,48.41,36203.0
2016-05-19 13:30:00,48.41,48.53,48.37,48.37,52721.0,48.41,48.53,48.37,48.37,52721.0
2016-05-19 14:00:00,48.38,48.55,48.38,48.53,60712.0,48.38,48.55,48.38,48.53,60712.0
2016-05-19 14:30:00,48.53,48.54,48.37,48.42,49707.0,48.53,48.54,48.37,48.42,49707.0
2016-05-19 15:00:00,48.42,48.77,48.42,48.7,93111.0,48.42,48.77,48.42,48.7,93111.0
2016-05-19 15:30:00,48.71,48.83,48.68,48.74,241930.0,48.71,48.83,48.68,48.74,241930.0
2016-05-20 09:30:00,49.08,49.52,48.99,49.49,52962.0,49.08,49.52,48.99,49.49,52962.0
2016-05-20 10:00:00,49.49,49.83,49.48,49.68,62258.0,49.49,49.83,49.48,49.68,62258.0
2016-05-20 10:30:00,49.67,49.87,49.64,49.78,69617.0,49.67,49.87,49.64,49.78,69617.0
2016-05-20 11:00:00,49.77,49.85,49.74,49.84,51905.0,49.77,49.85,49.74,49.84,51905.0
2016-05-20 11:30:00,49.84,50.04,49.84,49.86,79610.0,49.84,50.04,49.84,49.86,79610.0
2016-05-20 12:00:00,49.85,49.93,49.82,49.91,31253.0,49.85,49.93,49.82,49.91,31253.0
2016-05-20 12:30:00,49.89,49.93,49.86,49.88,23771.0,49.89,49.93,49.86,49.88,23771.0
2016-05-20 13:00:00,49.88,50.05,49.87,49.92,61061.0,49.88,50.05,49.87,49.92,61061.0
2016-05-20 13:30:00,49.91,49.92,49.73,49.81,36552.0,49.91,49.92,49.73,49.81,36552.0
2016-05-20 14:00:00,49.8,49.86,49.71,49.81,23981.0,49.8,49.86,49.71,49.81,23981.0
2016-05-20 14:30:00,49.84,49.86,49.79,49.81,26380.0,49.84,49.86,49.79,49.81,26380.0
2016-05-20 15:00:00,49.8,49.82,49.68,49.79,35381.0,49.8,49.82,49.68,49.79,35381.0
2016-05-20 15:30:00,49.79,49.96,49.78,49.94,209315.0,49.79,49.96,49.78,49.94,209315.0
2016-05-23 09:30:00,49.82,49.97,49.69,49.74,26746.0,49.82,49.97,49.69,49.74,26746.0
2016-05-23 10:00:00,49.71,49.97,49.7,49.93,18586.0,49.71,49.97,49.7,49.93,18586.0
2016-05-23 10:30:00,49.93,50.0,49.79,49.85,28760.0,49.93,50.0,49.79,49.85,28760.0
2016-05-23 11:00:00,49.85,49.96,49.85,49.96,26431.0,49.85,49.96,49.85,49.96,26431.0
2016-05-23 11:30:00,49.97,49.98,49.87,49.94,40436.0,49.97,49.98,49.87,49.94,40436.0
2016-05-23 12:00:00,49.94,50.01,49.82,49.84,27643.0,49.94,50.01,49.82,49.84,27643.0
2016-05-23 12:30:00,49.82,49.84,49.71,49.75,50089.0,49.82,49.84,49.71,49.75,50089.0
2016-05-23 13:00:00,49.76,49.89,49.76,49.83,14168.0,49.76,49.89,49.76,49.83,14168.0
2016-05-23 13:30:00,49.83,49.86,49.77,49.86,11492.0,49.83,49.86,49.77,49.86,11492.0
2016-05-23 14:00:00,49.84,49.99,49.84,49.97,14995.0,49.84,49.99,49.84,49.97,14995.0
2016-05-23 14:30:00,49.95,50.02,49.92,49.95,22052.0,49.95,50.02,49.92,49.95,22052.0
2016-05-23 15:00:00,49.95,49.95,49.86,49.89,25418.0,49.95,49.95,49.86,49.89,25418.0
2016-05-23 15:30:00,49.89,49.93,49.78,49.8,162882.0,49.89,49.93,49.78,49.8,162882.0
2016-05-24 09:30:00,50.06,51.16,49.34,51.02,94899.0,50.06,51.16,49.34,51.02,94899.0
2016-05-24 10:00:00,51.05,51.33,50.98,51.14,143427.0,51.05,51.33,50.98,51.14,143427.0
2016-05-24 10:30:00,51.12,51.52,51.12,51.5,107345.0,51.12,51.52,51.12,51.5,107345.0
2016-05-24 11:00:00,51.5,51.5,51.25,51.41,95930.0,51.5,51.5,51.25,51.41,95930.0
2016-05-24 11:30:00,51.39,51.47,51.28,51.29,76927.0,51.39,51.47,51.28,51.29,76927.0
2016-05-24 12:00:00,51.29,51.32,51.03,51.17,95841.0,51.29,51.32,51.03,51.17,95841.0
2016-05-24 12:30:00,51.17,51.25,51.08,51.21,56142.0,51.17,51.25,51.08,51.21,56142.0
2016-05-24 13:00:00,51.23,51.24,51.04,51.07,45626.0,51.23,51.24,51.04,51.07,45626.0
2016-05-24 13:30:00,51.08,51.11,50.96,51.04,98259.0,51.08,51.11,50.96,51.04,98259.0
2016-05-24 14:00:00,51.03,51.19,51.01,51.05,77980.0,51.03,51.19,51.01,51.05,77980.0
2016-05-24 14:30:00,51.05,51.17,51.04,51.13,74005.0,51.05,51.17,51.04,51.13,74005.0
2016-05-24 15:00:00,51.13,51.36,51.13,51.32,72222.0,51.13,51.36,51.13,51.32,72222.0
2016-05-24 15:30:00,51.32,51.32,51.17,51.18,197330.0,51.32,51.32,51.17,51.18,197330.0
2016-05-25 09:30:00,51.19,51.67,51.19,51.65,78552.0,51.19,51.67,51.19,51.65,78552.0
2016-05-25 10:00:00,51.65,51.67,51.39,51.47,53849.0,51.65,51.67,51.39,51.47,53849.0
2016-05-25 10:30:00,51.47,51.65,51.46,51.59,94465.0,51.47,51.65,51.46,51.59,94465.0
2016-05-25 11:00:00,51.59,51.63,51.43,51.49,70426.0,51.59,51.63,51.43,51.49,70426.0
2016-05-25 11:30:00,51.47,51.53,51.37,51.45,75706.0,51.47,51.53,51.37,51.45,75706.0
2016-05-25 12:00:00,51.46,51.59,51.44,51.44,50031.0,51.46,51.59,51.44,51.44,50031.0
2016-05-25 12:30:00,51.43,51.49,51.4,51.42,27705.0,51.43,51.49,51.4,51.42,27705.0
2016-05-25 13:00:00,51.43,51.57,51.43,51.48,73445.0,51.43,51.57,51.43,51.48,73445.0
2016-05-25 13:30:00,51.5,51.51,51.39,51.41,26884.0,51.5,51.51,51.39,51.41,26884.0
2016-05-25 14:00:00,51.43,51.43,51.29,51.37,38998.0,51.43,51.43,51.29,51.37,38998.0
2016-05-25 14:30:00,51.36,51.41,51.24,51.3,36559.0,51.36,51.41,51.24,51.3,36559.0
2016-05-25 15:00:00,51.3,51.4,51.22,51.4,89468.0,51.3,51.4,51.22,51.4,89468.0
2016-05-25 15:30:00,51.4,51.43,51.24,51.26,340617.0,51.4,51.43,51.24,51.26,340617.0
2016-05-26 09:30:00,51.16,51.55,51.04,51.55,80346.0,51.16,51.55,51.04,51.55,80346.0
2016-05-26 10:00:00,51.56,51.6,51.35,51.52,42243.0,51.56,51.6,51.35,51.52,42243.0
2016-05-26 10:30:00,51.56,51.68,51.32,51.39,66218.0,51.56,51.68,51.32,51.39,66218.0
2016-05-26 11:00:00,51.37,51.53,51.36,51.41,25077.0,51.37,51.53,51.36,51.41,25077.0
2016-05-26 11:30:00,51.45,51.49,51.36,51.42,22512.0,51.45,51.49,51.36,51.42,22512.0
2016-05-26 12:00:00,51.44,51.48,51.4,51.41,24244.0,51.44,51.48,51.4,51.41,24244.0
2016-05-26 12:30:00,51.41,51.49,51.29,51.32,28454.0,51.41,51.49,51.29,51.32,28454.0
2016-05-26 13:00:00,51.33,51.45,51.32,51.45,18836.0,51.33,51.45,51.32,51.45,18836.0
2016-05-26 13:30:00,51.46,51.46,51.3,51.33,21201.0,51.46,51.46,51.3,51.33,21201.0
2016-05-26 14:00:00,51.34,51.4,51.28,51.34,68522.0,51.34,51.4,51.28,51.34,68522.0
2016-05-26 14:30:00,51.34,51.42,51.29,51.38,63371.0,51.34,51.42,51.29,51.38,63371.0
2016-05-26 15:00:00,51.39,51.5,51.38,51.47,29670.0,51.39,51.5,51.38,51.47,29670.0
2016-05-26 15:30:00,51.47,51.5,51.34,51.34,107884.0,51.47,51.5,51.34,51.34,107884.0
2016-05-27 09:30:00,51.26,51.64,50.86,51.52,27942.0,51.26,51.64,50.86,51.52,27942.0
2016-05-27 10:00:00,51.52,51.6,51.46,51.54,17524.0,51.52,51.6,51.46,51.54,17524.0
2016-05-27 10:30:00,51.57,51.69,51.49,51.5,21178.0,51.57,51.69,51.49,51.5,21178.0
2016-05-27 11:00:00,51.51,51.66,51.51,51.64,22818.0,51.51,51.66,51.51,51.64,22818.0
2016-05-27 11:30:00,51.65,51.78,51.64,51.74,20248.0,51.65,51.78,51.64,51.74,20248.0
2016-05-27 12:00:00,51.74,51.74,51.61,51.66,12990.0,51.74,51.74,51.61,51.66,12990.0
2016-05-27 12:30:00,51.65,51.73,51.63,51.65,7254.0,51.65,51.73,51.63,51.65,7254.0
2016-05-27 13:00:00,51.67,51.68,51.57,51.57,9564.0,51.67,51.68,51.57,51.57,9564.0
2016-05-27 13:30:00,51.58,51.62,51.53,51.55,16422.0,51.58,51.62,51.53,51.55,16422.0
2016-05-27 14:00:00,51.53,51.72,51.48,51.66,21202.0,51.53,51.72,51.48,51.66,21202.0
2016-05-27 14:30:00,51.66,51.77,51.65,51.71,26710.0,51.66,51.77,51.65,51.71,26710.0
2016-05-27 15:00:00,51.71,51.77,51.66,51.71,24869.0,51.71,51.77,51.66,51.71,24869.0
2016-05-27 15:30:00,51.71,51.78,51.69,51.76,76928.0,51.71,51.78,51.69,51.76,76928.0
2016-05-31 09:30:00,51.76,51.99,51.68,51.75,47109.0,51.76,51.99,51.68,51.75,47109.0
2016-05-31 10:00:00,51.76,51.88,51.7,51.83,32171.0,51.76,51.88,51.7,51.83,32171.0
2016-05-31 10:30:00,51.84,51.9,51.69,51.85,20488.0,51.84,51.9,51.69,51.85,20488.0
2016-05-31 11:00:00,51.85,51.85,51.56,51.72,27115.0,51.85,51.85,51.56,51.72,27115.0
2016-05-31 11:30:00,51.72,51.85,51.65,51.66,32796.0,51.72,51.85,51.65,51.66,32796.0
2016-05-31 12:00:00,51.65,51.66,51.53,51.53,18866.0,51.65,51.66,51.53,51.53,18866.0
2016-05-31 12:30:00,51.53,51.61,51.52,51.57,16122.0,51.53,51.61,51.52,51.57,16122.0
2016-05-31 13:00:00,51.57,51.73,51.57,51.71,15678.0,51.57,51.73,51.57,51.71,15678.0
2016-05-31 13:30:00,51.72,51.73,51.67,51.69,12416.0,51.72,51.73,51.67,51.69,12416.0
2016-05-31 14:00:00,51.69,51.69,51.53,51.67,25019.0,51.69,51.69,51.53,51.67,25019.0
2016-05-31 14:30:00,51.69,51.71,51.62,51.68,29047.0,51.69,51.71,51.62,51.68,29047.0
2016-05-31 15:00:00,51.66,51.67,51.52,51.57,40409.0,51.66,51.67,51.52,51.57,40409.0
2016-05-31 15:30:00,51.57,51.74,51.57,51.65,87076.0,51.57,51.74,51.57,51.65,87076.0
2016-06-01 09:30:00,51.38,51.92,51.34,51.71,48570.0,51.38,51.92,51.34,51.71,48570.0
2016-06-01 10:00:00,51.74,51.86,51.65,51.77,28545.0,51.74,51.86,51.65,51.77,28545.0
2016-06-01 10:30:00,51.76,51.9,51.74,51.87,18491.0,51.76,51.9,51.74,51.87,18491.0
2016-06-01 11:00:00,51.88,51.99,51.84,51.86,29352.0,51.88,51.99,51.84,51.86,29352.0
2016-06-01 11:30:00,51.86,52.0,51.76,51.99,26853.0,51.86,52.0,51.76,51.99,26853.0
2016-06-01 12:00:00,51.98,52.0,51.9,51.92,32830.0,51.98,52.0,51.9,51.92,32830.0
2016-06-01 12:30:00,51.92,51.97,51.85,51.96,18450.0,51.92,51.97,51.85,51.96,18450.0
2016-06-01 13:00:00,51.96,51.97,51.83,51.83,18031.0,51.96,51.97,51.83,51.83,18031.0
2016-06-01 13:30:00,51.84,51.85,51.73,51.79,29279.0,51.84,51.85,51.73,51.79,29279.0
2016-06-01 14:00:00,51.8,51.97,51.76,51.95,27534.0,51.8,51.97,51.76,51.95,27534.0
2016-06-01 14:30:00,51.95,51.97,51.86,51.96,29049.0,51.95,51.97,51.86,51.96,29049.0
2016-06-01 15:00:00,51.97,52.0,51.92,51.98,51855.0,51.97,52.0,51.92,51.98,51855.0
2016-06-01 15:30:00,51.98,52.0,51.9,51.98,78738.0,51.98,52.0,51.9,51.98,78738.0
2016-06-02 09:30:00,51.67,51.97,51.67,51.96,42658.0,51.67,51.97,51.67,51.96,42658.0
2016-06-02 10:00:00,51.96,52.12,51.75,51.84,112132.0,51.96,52.12,51.75,51.84,112132.0
2016-06-02 10:30:00,51.83,51.98,51.81,51.98,37840.0,51.83,51.98,51.81,51.98,37840.0
2016-06-02 11:00:00,51.98,52.0,51.86,51.95,59403.0,51.98,52.0,51.86,51.95,59403.0
2016-06-02 11:30:00,51.95,52.1,51.91,52.05,39287.0,51.95,52.1,51.91,52.05,39287.0
2016-06-02 12:00:00,52.04,52.15,52.03,52.15,48277.0,52.04,52.15,52.03,52.15,48277.0
2016-06-02 12:30:00,52.15,52.17,52.11,52.17,25225.0,52.15,52.17,52.11,52.17,25225.0
2016-06-02 13:00:00,52.17,52.18,52.06,52.12,21579.0,52.17,52.18,52.06,52.12,21579.0
2016-06-02 13:30:00,52.12,52.32,52.12,52.31,29539.0,52.12,52.32,52.12,52.31,29539.0
2016-06-02 14:00:00,52.31,52.37,52.28,52.34,30593.0,52.31,52.37,52.28,52.34,30593.0
2016-06-02 14:30:00,52.32,52.36,52.21,52.32,27452.0,52.32,52.36,52.21,52.32,27452.0
2016-06-02 15:00:00,52.33,52.37,52.29,52.35,53157.0,52.33,52.37,52.29,52.35,53157.0
2016-06-02 15:30:00,52.35,52.42,52.29,52.42,129401.0,52.35,52.42,52.29,52.42,129401.0
2016-06-03 09:30:00,52.2,52.35,51.84,51.91,39375.0,52.2,52.35,51.84,51.91,39375.0
2016-06-03 10:00:00,51.88,51.98,51.76,51.86,44199.0,51.88,51.98,51.76,51.86,44199.0
2016-06-03 10:30:00,51.85,52.08,51.81,52.04,34838.0,51.85,52.08,51.81,52.04,34838.0
2016-06-03 11:00:00,52.06,52.07,51.9,51.93,27828.0,52.06,52.07,51.9,51.93,27828.0
2016-06-03 11:30:00,51.95,52.1,51.92,52.07,38891.0,51.95,52.1,51.92,52.07,38891.0
2016-06-03 12:00:00,52.07,52.09,51.89,51.93,23370.0,52.07,52.09,51.89,51.93,23370.0
2016-06-03 12:30:00,51.91,51.98,51.83,51.87,15892.0,51.91,51.98,51.83,51.87,15892.0
2016-06-03 13:00:00,51.87,51.92,51.85,51.85,14720.0,51.87,51.92,51.85,51.85,14720.0
2016-06-03 13:30:00,51.85,51.94,51.79,51.92,27131.0,51.85,51.94,51.79,51.92,27131.0
2016-06-03 14:00:00,51.91,51.93,51.81,51.91,31033.0,51.91,51.93,51.81,51.91,31033.0
2016-06-03 14:30:00,51.91,52.07,51.91,52.03,26861.0,51.91,52.07,51.91,52.03,26861.0
2016-06-03 15:00:00,52.03,52.05,51.98,52.03,28814.0,52.03,52.05,51.98,52.03,28814.0
2016-06-03 15:30:00,52.03,52.06,51.99,52.02,115704.0,52.03,52.06,51.99,52.02,115704.0
2016-06-06 09:30:00,52.4,52.88,52.23,52.72,85900.0,52.4,52.88,52.23,52.72,85900.0
2016-06-06 10:00:00,52.72,52.82,52.67,52.69,50329.0,52.72,52.82,52.67,52.69,50329.0
2016-06-06 10:30:00,52.71,52.83,52.69,52.69,38706.0,52.71,52.83,52.69,52.69,38706.0
2016-06-06 11:00:00,52.7,52.7,52.55,52.58,40124.0,52.7,52.7,52.55,52.58,40124.0
2016-06-06 11:30:00,52.58,52.68,52.55,52.57,42375.0,52.58,52.68,52.55,52.57,42375.0
2016-06-06 12:00:00,52.59,52.67,52.57,52.63,30405.0,52.59,52.67,52.57,52.63,30405.0
2016-06-06 12:30:00,52.61,52.67,52.48,52.55,17063.0,52.61,52.67,52.48,52.55,17063.0
2016-06-06 13:00:00,52.53,52.65,52.5,52.6,23593.0,52.53,52.65,52.5,52.6,23593.0
2016-06-06 13:30:00,52.6,52.62,52.47,52.53,64345.0,52.6,52.62,52.47,52.53,64345.0
2016-06-06 14:00:00,52.54,52.68,52.48,52.67,32670.0,52.54,52.68,52.48,52.67,32670.0
2016-06-06 14:30:00,52.65,52.65,52.55,52.58,22972.0,52.65,52.65,52.55,52.58,22972.0
2016-06-06 15:00:00,52.57,52.59,52.42,52.44,40123.0,52.57,52.59,52.42,52.44,40123.0
2016-06-06 15:30:00,52.44,52.57,52.44,52.46,102428.0,52.44,52.57,52.44,52.46,102428.0
2016-06-07 09:30:00,52.37,52.99,52.37,52.73,64488.0,52.37,52.99,52.37,52.73,64488.0
2016-06-07 10:00:00,52.76,52.83,52.69,52.73,38948.0,52.76,52.83,52.69,52.73,38948.0
2016-06-07 10:30:00,52.72,52.77,52.58,52.64,31809.0,52.72,52.77,52.58,52.64,31809.0
2016-06-07 11:00:00,52.64,52.68,52.59,52.62,43430.0,52.64,52.68,52.59,52.62,43430.0
2016-06-07 11:30:00,52.63,52.78,52.63,52.75,43025.0,52.63,52.78,52.63,52.75,43025.0
2016-06-07 12:00:00,52.76,52.78,52.69,52.72,21784.0,52.76,52.78,52.69,52.72,21784.0
2016-06-07 12:30:00,52.72,52.81,52.71,52.81,17845.0,52.72,52.81,52.71,52.81,17845.0
2016-06-07 13:00:00,52.8,52.83,52.77,52.83,25049.0,52.8,52.83,52.77,52.83,25049.0
2016-06-07 13:30:00,52.83,52.88,52.77,52.78,27712.0,52.83,52.88,52.77,52.78,27712.0
2016-06-07 14:00:00,52.77,52.83,52.76,52.8,38087.0,52.77,52.83,52.76,52.8,38087.0
2016-06-07 14:30:00,52.8,52.82,52.76,52.77,27332.0,52.8,52.82,52.76,52.77,27332.0
2016-06-07 15:00:00,52.76,52.78,52.66,52.67,40018.0,52.76,52.78,52.66,52.67,40018.0
2016-06-07 15:30:00,52.66,52.77,52.63,52.75,168723.0,52.66,52.77,52.63,52.75,168723.0
2016-06-08 09:30:00,52.8,53.0,52.7,52.98,56551.0,52.8,53.0,52.7,52.98,56551.0
2016-06-08 10:00:00,52.99,52.99,52.77,52.85,29384.0,52.99,52.99,52.77,52.85,29384.0
2016-06-08 10:30:00,52.84,52.93,52.81,52.88,61678.0,52.84,52.93,52.81,52.88,61678.0
2016-06-08 11:00:00,52.88,53.07,52.87,53.05,77459.0,52.88,53.07,52.87,53.05,77459.0
2016-06-08 11:30:00,53.06,53.23,53.06,53.19,57690.0,53.06,53.23,53.06,53.19,57690.0
2016-06-08 12:00:00,53.2,53.22,53.16,53.21,28185.0,53.2,53.22,53.16,53.21,28185.0
2016-06-08 12:30:00,53.22,53.29,53.17,53.29,52548.0,53.22,53.29,53.17,53.29,52548.0
2016-06-08 13:00:00,53.28,53.33,53.22,53.22,54097.0,53.28,53.33,53.22,53.22,54097.0
2016-06-08 13:30:00,53.22,53.29,53.2,53.28,29657.0,53.22,53.29,53.2,53.28,29657.0
2016-06-08 14:00:00,53.28,53.29,53.22,53.29,33179.0,53.28,53.29,53.22,53.29,33179.0
2016-06-08 14:30:00,53.29,53.35,53.26,53.35,44940.0,53.29,53.35,53.26,53.35,44940.0
2016-06-08 15:00:00,53.35,53.4,53.33,53.39,63738.0,53.35,53.4,53.33,53.39,63738.0
2016-06-08 15:30:00,53.38,53.46,53.36,53.44,181341.0,53.38,53.46,53.36,53.44,181341.0
2016-06-09 09:30:00,53.32,53.32,53.05,53.28,96390.0,53.32,53.32,53.05,53.28,96390.0
2016-06-09 10:00:00,53.28,53.33,53.19,53.24,60756.0,53.28,53.33,53.19,53.24,60756.0
2016-06-09 10:30:00,53.25,53.31,53.11,53.26,44062.0,53.25,53.31,53.11,53.26,44062.0
2016-06-09 11:00:00,53.26,53.29,53.16,53.16,38704.0,53.26,53.29,53.16,53.16,38704.0
2016-06-09 11:30:00,53.14,53.21,53.13,53.15,44008.0,53.14,53.21,53.13,53.15,44008.0
2016-06-09 12:00:00,53.15,53.18,53.08,53.12,39258.0,53.15,53.18,53.08,53.12,39258.0
2016-06-09 12:30:00,53.12,53.16,53.08,53.14,28143.0,53.12,53.16,53.08,53.14,28143.0
2016-06-09 13:00:00,53.15,53.19,53.08,53.15,55306.0,53.15,53.19,53.08,53.15,55306.0
2016-06-09 13:30:00,53.15,53.21,53.07,53.11,34437.0,53.15,53.21,53.07,53.11,34437.0
2016-06-09 14:00:00,53.12,53.15,53.04,53.05,68101.0,53.12,53.15,53.04,53.05,68101.0
2016-06-09 14:30:00,53.05,53.17,53.04,53.16,41628.0,53.05,53.17,53.04,53.16,41628.0
2016-06-09 15:00:00,53.16,53.18,53.11,53.13,74868.0,53.16,53.18,53.11,53.13,74868.0
2016-06-09 15:30:00,53.13,53.18,53.04,53.08,226282.0,53.13,53.18,53.04,53.08,226282.0
2016-06-10 09:30:00,52.59,52.75,52.51,52.7,34081.0,52.59,52.75,52.51,52.7,34081.0
2016-06-10 10:00:00,52.7,52.81,52.59,52.79,30671.0,52.7,52.81,52.59,52.79,30671.0
2016-06-10 10:30:00,52.79,52.87,52.77,52.79,21190.0,52.79,52.87,52.77,52.79,21190.0
2016-06-10 11:00:00,52.8,52.93,52.75,52.86,23619.0,52.8,52.93,52.75,52.86,23619.0
2016-06-10 11:30:00,52.87,52.88,52.73,52.73,20565.0,52.87,52.88,52.73,52.73,20565.0
2016-06-10 12:00:00,52.74,52.78,52.68,52.7,13057.0,52.74,52.78,52.68,52.7,13057.0
2016-06-10 12:30:00,52.69,52.77,52.65,52.7,16134.0,52.69,52.77,52.65,52.7,16134.0
2016-06-10 13:00:00,52.7,52.72,52.65,52.69,22038.0,52.7,52.72,52.65,52.69,22038.0
2016-06-10 13:30:00,52.69,52.69,52.49,52.49,26853.0,52.69,52.69,52.49,52.49,26853.0
2016-06-10 14:00:00,52.49,52.5,52.39,52.43,41923.0,52.49,52.5,52.39,52.43,41923.0
2016-06-10 14:30:00,52.43,52.49,52.41,52.47,56511.0,52.43,52.49,52.41,52.47,56511.0
2016-06-10 15:00:00,52.48,52.5,52.42,52.49,45542.0,52.48,52.5,52.42,52.49,45542.0
2016-06-10 15:30:00,52.5,52.56,52.44,52.49,141264.0,52.5,52.56,52.44,52.49,141264.0
2016-06-13 09:30:00,52.15,52.76,52.15,52.44,47191.0,52.15,52.76,52.15,52.44,47191.0
2016-06-13 10:00:00,52.44,52.55,52.33,52.45,28873.0,52.44,52.55,52.33,52.45,28873.0
2016-06-13 10:30:00,52.46,52.53,52.37,52.44,124235.0,52.46,52.53,52.37,52.44,124235.0
2016-06-13 11:00:00,52.43,52.53,52.41,52.45,21372.0,52.43,52.53,52.41,52.45,21372.0
2016-06-13 11:30:00,52.46,52.46,52.38,52.42,99908.0,52.46,52.46,52.38,52.42,99908.0
2016-06-13 12:00:00,52.41,52.46,52.28,52.34,73880.0,52.41,52.46,52.28,52.34,73880.0
2016-06-13 12:30:00,52.35,52.4,52.33,52.37,50409.0,52.35,52.4,52.33,52.37,50409.0
2016-06-13 13:00:00,52.38,52.39,52.27,52.29,26167.0,52.38,52.39,52.27,52.29,26167.0
2016-06-13 13:30:00,52.29,52.32,52.2,52.22,24376.0,52.29,52.32,52.2,52.22,24376.0
2016-06-13 14:00:00,52.23,52.25,52.14,52.21,32706.0,52.23,52.25,52.14,52.21,32706.0
2016-06-13 14:30:00,52.22,52.32,52.19,52.22,30704.0,52.22,52.32,52.19,52.22,30704.0
2016-06-13 15:00:00,52.21,52.24,52.12,52.15,46702.0,52.21,52.24,52.12,52.15,46702.0
2016-06-13 15:30:00,52.15,52.17,52.04,52.14,95310.0,52.15,52.17,52.04,52.14,95310.0
2016-06-14 09:30:00,52.13,52.31,51.93,52.22,57954.0,52.13,52.31,51.93,52.22,57954.0
2016-06-14 10:00:00,52.23,52.25,51.97,52.05,97915.0,52.23,52.25,51.97,52.05,97915.0
2016-06-14 10:30:00,52.07,52.15,52.01,52.03,39138.0,52.07,52.15,52.01,52.03,39138.0
2016-06-14 11:00:00,52.03,52.16,52.0,52.02,42353.0,52.03,52.16,52.0,52.02,42353.0
2016-06-14 11:30:00,52.02,52.05,51.94,51.95,70932.0,52.02,52.05,51.94,51.95,70932.0
2016-06-14 12:00:00,51.96,52.15,51.95,52.14,46754.0,51.96,52.15,51.95,52.14,46754.0
2016-06-14 12:30:00,52.13,52.14,52.05,52.12,16891.0,52.13,52.14,52.05,52.12,16891.0
2016-06-14 13:00:00,52.12,52.12,52.08,52.11,24750.0,52.12,52.12,52.08,52.11,24750.0
2016-06-14 13:30:00,52.1,52.15,52.04,52.07,22582.0,52.1,52.15,52.04,52.07,22582.0
2016-06-14 14:00:00,52.07,52.15,52.07,52.14,50141.0,52.07,52.15,52.07,52.14,50141.0
2016-06-14 14:30:00,52.14,52.17,52.06,52.06,18596.0,52.14,52.17,52.06,52.06,18596.0
2016-06-14 15:00:00,52.07,52.31,52.05,52.31,27504.0,52.07,52.31,52.05,52.31,27504.0
2016-06-14 15:30:00,52.31,52.35,52.11,52.17,83003.0,52.31,52.35,52.11,52.17,83003.0
2016-06-15 09:30:00,52.33,52.57,52.16,52.21,72744.0,52.33,52.57,52.16,52.21,72744.0
2016-06-15 10:00:00,52.21,52.66,52.21,52.56,39464.0,52.21,52.66,52.21,52.56,39464.0
2016-06-15 10:30:00,52.57,52.64,52.44,52.56,44099.0,52.57,52.64,52.44,52.56,44099.0
2016-06-15 11:00:00,52.58,52.62,52.43,52.46,35736.0,52.58,52.62,52.43,52.46,35736.0
2016-06-15 11:30:00,52.44,52.56,52.44,52.49,31525.0,52.44,52.56,52.44,52.49,31525.0
2016-06-15 12:00:00,52.49,52.54,52.45,52.45,28354.0,52.49,52.54,52.45,52.45,28354.0
2016-06-15 12:30:00,52.44,52.53,52.43,52.45,14423.0,52.44,52.53,52.43,52.45,14423.0
2016-06-15 13:00:00,52.45,52.55,52.45,52.52,35216.0,52.45,52.55,52.45,52.52,35216.0
2016-06-15 13:30:00,52.52,52.59,52.51,52.58,26953.0,52.52,52.59,52.51,52.58,26953.0
2016-06-15 14:00:00,52.59,52.67,52.52,52.52,33892.0,52.59,52.67,52.52,52.52,33892.0
2016-06-15 14:30:00,52.52,52.69,52.48,52.67,45406.0,52.52,52.69,52.48,52.67,45406.0
2016-06-15 15:00:00,52.67,52.71,52.6,52.63,40901.0,52.67,52.71,52.6,52.63,40901.0
2016-06-15 15:30:00,52.64,52.65,52.45,52.53,153213.0,52.64,52.65,52.45,52.53,153213.0
2016-06-16 09:30:00,51.65,52.4,51.14,52.26,180481.0,51.65,52.4,51.14,52.26,180481.0
2016-06-16 10:00:00,52.25,52.36,52.19,52.29,62080.0,52.25,52.36,52.19,52.29,62080.0
2016-06-16 10:30:00,52.28,52.3,52.17,52.26,66908.0,52.28,52.3,52.17,52.26,66908.0
2016-06-16 11:00:00,52.26,52.44,52.25,52.42,37638.0,52.26,52.44,52.25,52.42,37638.0
2016-06-16 11:30:00,52.42,52.47,52.26,52.29,28593.0,52.42,52.47,52.26,52.29,28593.0
2016-06-16 12:00:00,52.29,52.47,52.27,52.46,24921.0,52.29,52.47,52.27,52.46,24921.0
2016-06-16 12:30:00,52.45,52.52,52.34,52.34,82813.0,52.45,52.52,52.34,52.34,82813.0
2016-06-16 13:00:00,52.35,52.48,52.35,52.4,18093.0,52.35,52.48,52.35,52.4,18093.0
2016-06-16 13:30:00,52.41,52.47,52.32,52.34,29020.0,52.41,52.47,52.32,52.34,29020.0
2016-06-16 14:00:00,52.34,52.52,52.34,52.44,29177.0,52.34,52.52,52.34,52.44,29177.0
2016-06-16 14:30:00,52.44,52.58,52.4,52.53,60198.0,52.44,52.58,52.4,52.53,60198.0
2016-06-16 15:00:00,52.53,52.61,52.45,52.58,42114.0,52.53,52.61,52.45,52.58,42114.0
2016-06-16 15:30:00,52.58,52.61,52.44,52.53,160171.0,52.58,52.61,52.44,52.53,160171.0
2016-06-17 09:30:00,52.41,52.45,51.96,52.32,247922.0,52.41,52.45,51.96,52.32,247922.0
2016-06-17 10:00:00,52.31,52.47,52.23,52.36,30693.0,52.31,52.47,52.23,52.36,30693.0
2016-06-17 10:30:00,52.33,52.33,52.12,52.14,36553.0,52.33,52.33,52.12,52.14,36553.0
2016-06-17 11:00:00,52.16,52.26,52.12,52.21,34842.0,52.16,52.26,52.12,52.21,34842.0
2016-06-17 11:30:00,52.2,52.38,52.17,52.31,37992.0,52.2,52.38,52.17,52.31,37992.0
2016-06-17 12:00:00,52.31,52.42,52.31,52.42,66340.0,52.31,52.42,52.31,52.42,66340.0
2016-06-17 12:30:00,52.43,52.43,52.24,52.29,38798.0,52.43,52.43,52.24,52.29,38798.0
2016-06-17 13:00:00,52.29,52.48,52.22,52.43,46169.0,52.29,52.48,52.22,52.43,46169.0
2016-06-17 13:30:00,52.42,52.5,52.4,52.46,30231.0,52.42,52.5,52.4,52.46,30231.0
2016-06-17 14:00:00,52.46,52.48,52.39,52.44,60767.0,52.46,52.48,52.39,52.44,60767.0
2016-06-17 14:30:00,52.42,52.5,52.42,52.49,47884.0,52.42,52.5,52.42,52.49,47884.0
2016-06-17 15:00:00,52.48,52.5,52.42,52.43,64163.0,52.48,52.5,52.42,52.43,64163.0
2016-06-17 15:30:00,52.43,52.48,52.41,52.47,192556.0,52.43,52.48,52.41,52.47,192556.0
2016-06-20 09:30:00,52.81,53.14,52.57,53.11,67879.0,52.81,53.14,52.57,53.11,67879.0
2016-06-20 10:00:00,53.13,53.24,53.11,53.21,39431.0,53.13,53.24,53.11,53.21,39431.0
2016-06-20 10:30:00,53.21,53.24,53.14,53.21,27348.0,53.21,53.24,53.14,53.21,27348.0
2016-06-20 11:00:00,53.21,53.34,53.18,53.3,56324.0,53.21,53.34,53.18,53.3,56324.0
2016-06-20 11:30:00,53.29,53.38,53.27,53.38,116167.0,53.29,53.38,53.27,53.38,116167.0
2016-06-20 12:00:00,53.38,53.45,53.36,53.45,103130.0,53.38,53.45,53.36,53.45,103130.0
2016-06-20 12:30:00,53.45,53.48,53.4,53.44,45765.0,53.45,53.48,53.4,53.44,45765.0
2016-06-20 13:00:00,53.44,53.47,53.16,53.18,114192.0,53.44,53.47,53.16,53.18,114192.0
2016-06-20 13:30:00,53.18,53.35,53.16,53.34,30995.0,53.18,53.35,53.16,53.34,30995.0
2016-06-20 14:00:00,53.34,53.35,53.18,53.24,46079.0,53.34,53.35,53.18,53.24,46079.0
2016-06-20 14:30:00,53.23,53.37,53.23,53.36,52746.0,53.23,53.37,53.23,53.36,52746.0
2016-06-20 15:00:00,53.37,53.4,53.17,53.19,101526.0,53.37,53.4,53.17,53.19,101526.0
2016-06-20 15:30:00,53.18,53.2,53.05,53.12,171122.0,53.18,53.2,53.05,53.12,171122.0
2016-06-21 09:30:00,53.16,53.44,52.76,53.28,37257.0,53.16,53.44,52.76,53.28,37257.0
2016-06-21 10:00:00,53.29,53.43,53.14,53.19,21371.0,53.29,53.43,53.14,53.19,21371.0
2016-06-21 10:30:00,53.18,53.2,53.06,53.12,17354.0,53.18,53.2,53.06,53.12,17354.0
2016-06-21 11:00:00,53.12,53.31,53.09,53.16,29030.0,53.12,53.31,53.09,53.16,29030.0
2016-06-21 11:30:00,53.14,53.17,53.06,53.13,38060.0,53.14,53.17,53.06,53.13,38060.0
2016-06-21 12:00:00,53.13,53.21,53.1,53.15,26246.0,53.13,53.21,53.1,53.15,26246.0
2016-06-21 12:30:00,53.16,53.18,53.05,53.07,40203.0,53.16,53.18,53.05,53.07,40203.0
2016-06-21 13:00:00,53.07,53.1,52.98,52.99,36801.0,53.07,53.1,52.98,52.99,36801.0
2016-06-21 13:30:00,53.01,53.01,52.91,52.99,36594.0,53.01,53.01,52.91,52.99,36594.0
2016-06-21 14:00:00,52.99,53.16,52.97,53.09,49554.0,52.99,53.16,52.97,53.09,49554.0
2016-06-21 14:30:00,53.1,53.21,53.09,53.1,32404.0,53.1,53.21,53.09,53.1,32404.0
2016-06-21 15:00:00,53.08,53.16,53.02,53.14,51360.0,53.08,53.16,53.02,53.14,51360.0
2016-06-21 15:30:00,53.14,53.15,53.04,53.09,191135.0,53.14,53.15,53.04,53.09,191135.0
2016-06-22 09:30:00,53.24,53.4,53.21,53.31,47378.0,53.24,53.4,53.21,53.31,47378.0
2016-06-22 10:00:00,53.32,53.44,53.29,53.39,26874.0,53.32,53.44,53.29,53.39,26874.0
2016-06-22 10:30:00,53.36,53.53,53.36,53.47,52380.0,53.36,53.53,53.36,53.47,52380.0
2016-06-22 11:00:00,53.47,53.56,53.43,53.52,30473.0,53.47,53.56,53.43,53.52,30473.0
2016-06-22 11:30:00,53.51,53.51,53.36,53.42,30145.0,53.51,53.51,53.36,53.42,30145.0
2016-06-22 12:00:00,53.42,53.49,53.29,53.32,30947.0,53.42,53.49,53.29,53.32,30947.0
2016-06-22 12:30:00,53.31,53.38,53.29,53.34,36983.0,53.31,53.38,53.29,53.34,36983.0
2016-06-22 13:00:00,53.33,53.33,53.22,53.26,17716.0,53.33,53.33,53.22,53.26,17716.0
2016-06-22 13:30:00,53.26,53.35,53.23,53.32,24221.0,53.26,53.35,53.23,53.32,24221.0
2016-06-22 14:00:00,53.31,53.35,53.26,53.29,28825.0,53.31,53.35,53.26,53.29,28825.0
2016-06-22 14:30:00,53.31,53.33,53.23,53.28,27183.0,53.31,53.33,53.23,53.28,27183.0
2016-06-22 15:00:00,53.28,53.3,53.13,53.16,56565.0,53.28,53.3,53.13,53.16,56565.0
2016-06-22 15:30:00,53.16,53.2,53.09,53.13,92475.0,53.16,53.2,53.09,53.13,92475.0
2016-06-23 09:30:00,53.43,53.61,53.26,53.58,29135.0,53.43,53.61,53.26,53.58,29135.0
2016-06-23 10:00:00,53.59,53.63,53.51,53.54,24332.0,53.59,53.63,53.51,53.54,24332.0
2016-06-23 10:30:00,53.49,53.59,53.41,53.57,15192.0,53.49,53.59,53.41,53.57,15192.0
2016-06-23 11:00:00,53.58,53.66,53.57,53.66,21582.0,53.58,53.66,53.57,53.66,21582.0
2016-06-23 11:30:00,53.67,53.7,53.61,53.68,21881.0,53.67,53.7,53.61,53.68,21881.0
2016-06-23 12:00:00,53.69,53.7,53.63,53.63,56488.0,53.69,53.7,53.63,53.63,56488.0
2016-06-23 12:30:00,53.62,53.65,53.54,53.55,20094.0,53.62,53.65,53.54,53.55,20094.0
2016-06-23 13:00:00,53.55,53.59,53.5,53.56,18638.0,53.55,53.59,53.5,53.56,18638.0
2016-06-23 13:30:00,53.57,53.61,53.47,53.6,40539.0,53.57,53.61,53.47,53.6,40539.0
2016-06-23 14:00:00,53.61,53.64,53.52,53.53,94193.0,53.61,53.64,53.52,53.53,94193.0
2016-06-23 14:30:00,53.52,53.73,53.52,53.7,59790.0,53.52,53.73,53.52,53.7,59790.0
2016-06-23 15:00:00,53.69,53.72,53.65,53.67,30063.0,53.69,53.72,53.65,53.67,30063.0
2016-06-23 15:30:00,53.68,53.95,53.65,53.93,97287.0,53.68,53.95,53.65,53.93,97287.0
2016-06-24 09:30:00,52.02,52.69,51.68,52.56,50032.0,52.02,52.69,51.68,52.56,50032.0
2016-06-24 10:00:00,52.55,52.91,52.55,52.77,39241.0,52.55,52.91,52.55,52.77,39241.0
2016-06-24 10:30:00,52.75,52.81,52.7,52.71,20275.0,52.75,52.81,52.7,52.71,20275.0
2016-06-24 11:00:00,52.71,52.73,52.55,52.64,71241.0,52.71,52.73,52.55,52.64,71241.0
2016-06-24 11:30:00,52.64,52.65,52.48,52.53,23540.0,52.64,52.65,52.48,52.53,23540.0
2016-06-24 12:00:00,52.51,52.55,52.36,52.48,39175.0,52.51,52.55,52.36,52.48,39175.0
2016-06-24 12:30:00,52.47,52.5,52.35,52.42,133674.0,52.47,52.5,52.35,52.42,133674.0
2016-06-24 13:00:00,52.44,52.46,52.26,52.3,94706.0,52.44,52.46,52.26,52.3,94706.0
2016-06-24 13:30:00,52.29,52.43,52.27,52.37,23508.0,52.29,52.43,52.27,52.37,23508.0
2016-06-24 14:00:00,52.39,52.46,52.32,52.35,49790.0,52.39,52.46,52.32,52.35,49790.0
2016-06-24 14:30:00,52.36,52.46,52.14,52.39,51063.0,52.36,52.46,52.14,52.39,51063.0
2016-06-24 15:00:00,52.39,52.45,52.04,52.05,133370.0,52.39,52.45,52.04,52.05,133370.0
2016-06-24 15:30:00,52.04,52.3,51.96,52.08,532153.0,52.04,52.3,51.96,52.08,532153.0
2016-06-27 09:30:00,51.74,51.92,51.26,51.28,69962.0,51.74,51.92,51.26,51.28,69962.0
2016-06-27 10:00:00,51.25,51.43,51.11,51.14,89534.0,51.25,51.43,51.11,51.14,89534.0
2016-06-27 10:30:00,51.15,51.24,50.97,51.03,122554.0,51.15,51.24,50.97,51.03,122554.0
2016-06-27 11:00:00,51.01,51.43,50.97,51.42,133258.0,51.01,51.43,50.97,51.42,133258.0
2016-06-27 11:30:00,51.43,51.54,51.31,51.44,91642.0,51.43,51.54,51.31,51.44,91642.0
2016-06-27 12:00:00,51.43,51.5,51.26,51.44,89476.0,51.43,51.5,51.26,51.44,89476.0
2016-06-27 12:30:00,51.47,51.47,51.15,51.26,71361.0,51.47,51.47,51.15,51.26,71361.0
2016-06-27 13:00:00,51.25,51.41,51.21,51.39,48922.0,51.25,51.41,51.21,51.39,48922.0
2016-06-27 13:30:00,51.41,51.41,51.17,51.28,47755.0,51.41,51.41,51.17,51.28,47755.0
2016-06-27 14:00:00,51.27,51.35,51.16,51.31,44936.0,51.27,51.35,51.16,51.31,44936.0
2016-06-27 14:30:00,51.31,51.33,51.1,51.18,47867.0,51.31,51.33,51.1,51.18,47867.0
2016-06-27 15:00:00,51.19,51.35,51.18,51.22,118690.0,51.19,51.35,51.18,51.22,118690.0
2016-06-27 15:30:00,51.22,51.46,51.21,51.32,140015.0,51.22,51.46,51.21,51.32,140015.0
2016-06-28 09:30:00,51.62,51.86,51.43,51.77,80492.0,51.62,51.86,51.43,51.77,80492.0
2016-06-28 10:00:00,51.78,51.8,51.45,51.47,81688.0,51.78,51.8,51.45,51.47,81688.0
2016-06-28 10:30:00,51.47,51.66,51.43,51.56,38084.0,51.47,51.66,51.43,51.56,38084.0
2016-06-28 11:00:00,51.55,51.57,51.36,51.39,24985.0,51.55,51.57,51.36,51.39,24985.0
2016-06-28 11:30:00,51.39,51.65,51.39,51.63,27337.0,51.39,51.65,51.39,51.63,27337.0
2016-06-28 12:00:00,51.63,51.68,51.63,51.67,20570.0,51.63,51.68,51.63,51.67,20570.0
2016-06-28 12:30:00,51.68,51.84,51.65,51.76,20550.0,51.68,51.84,51.65,51.76,20550.0
2016-06-28 13:00:00,51.77,51.8,51.67,51.69,18997.0,51.77,51.8,51.67,51.69,18997.0
2016-06-28 13:30:00,51.69,51.79,51.69,51.76,18894.0,51.69,51.79,51.69,51.76,18894.0
2016-06-28 14:00:00,51.76,51.8,51.7,51.79,28182.0,51.76,51.8,51.7,51.79,28182.0
2016-06-28 14:30:00,51.8,52.08,51.8,52.06,31825.0,51.8,52.08,51.8,52.06,31825.0
2016-06-28 15:00:00,52.04,52.15,51.93,51.98,41467.0,52.04,52.15,51.93,51.98,41467.0
2016-06-28 15:30:00,51.98,52.13,51.93,52.12,104138.0,51.98,52.13,51.93,52.12,104138.0
2016-06-29 09:30:00,52.67,52.67,52.5,52.61,29155.0,52.67,52.67,52.5,52.61,29155.0
2016-06-29 10:00:00,52.62,52.67,52.49,52.53,34908.0,52.62,52.67,52.49,52.53,34908.0
2016-06-29 10:30:00,52.52,52.64,52.5,52.63,30198.0,52.52,52.64,52.5,52.63,30198.0
2016-06-29 11:00:00,52.63,52.81,52.63,52.81,28373.0,52.63,52.81,52.63,52.81,28373.0
2016-06-29 11:30:00,52.81,52.82,52.74,52.81,23565.0,52.81,52.82,52.74,52.81,23565.0
2016-06-29 12:00:00,52.8,52.93,52.8,52.93,33861.0,52.8,52.93,52.8,52.93,33861.0
2016-06-29 12:30:00,52.93,52.93,52.76,52.77,32784.0,52.93,52.93,52.76,52.77,32784.0
2016-06-29 13:00:00,52.77,52.79,52.7,52.75,25628.0,52.77,52.79,52.7,52.75,25628.0
2016-06-29 13:30:00,52.75,52.88,52.75,52.87,37168.0,52.75,52.88,52.75,52.87,37168.0
2016-06-29 14:00:00,52.87,52.91,52.85,52.89,55355.0,52.87,52.91,52.85,52.89,55355.0
2016-06-29 14:30:00,52.89,52.96,52.84,52.92,29315.0,52.89,52.96,52.84,52.92,29315.0
2016-06-29 15:00:00,52.93,53.04,52.93,52.99,40924.0,52.93,53.04,52.93,52.99,40924.0
2016-06-29 15:30:00,52.99,53.01,52.92,53.01,89440.0,52.99,53.01,52.92,53.01,89440.0
2016-06-30 09:30:00,53.24,53.64,53.03,53.5,50817.0,53.24,53.64,53.03,53.5,50817.0
2016-06-30 10:00:00,53.53,53.57,53.39,53.4,51567.0,53.53,53.57,53.39,53.4,51567.0
2016-06-30 10:30:00,53.39,53.58,53.37,53.56,110462.0,53.39,53.58,53.37,53.56,110462.0
2016-06-30 11:00:00,53.55,53.72,53.43,53.45,114047.0,53.55,53.72,53.43,53.45,114047.0
2016-06-30 11:30:00,53.45,53.57,53.4,53.49,209969.0,53.45,53.57,53.4,53.49,209969.0
2016-06-30 12:00:00,53.5,53.72,53.48,53.66,53830.0,53.5,53.72,53.48,53.66,53830.0
2016-06-30 12:30:00,53.67,53.76,53.54,53.76,70333.0,53.67,53.76,53.54,53.76,70333.0
2016-06-30 13:00:00,53.76,53.78,53.58,53.61,65008.0,53.76,53.78,53.58,53.61,65008.0
2016-06-30 13:30:00,53.62,53.69,53.6,53.62,32000.0,53.62,53.69,53.6,53.62,32000.0
2016-06-30 14:00:00,53.64,53.84,53.64,53.77,61299.0,53.64,53.84,53.64,53.77,61299.0
2016-06-30 14:30:00,53.77,53.95,53.76,53.93,48491.0,53.77,53.95,53.76,53.93,48491.0
2016-06-30 15:00:00,53.93,54.06,53.87,54.05,82511.0,53.93,54.06,53.87,54.05,82511.0
2016-06-30 15:30:00,54.05,54.1,53.86,54.09,232758.0,54.05,54.1,53.86,54.09,232758.0
2016-07-01 09:30:00,53.9,54.46,53.31,54.39,58970.0,53.9,54.46,53.31,54.39,58970.0
2016-07-01 10:00:00,54.39,54.44,54.23,54.27,35333.0,54.39,54.44,54.23,54.27,35333.0
2016-07-01 10:30:00,54.28,54.32,54.2,54.3,33319.0,54.28,54.32,54.2,54.3,33319.0
2016-07-01 11:00:00,54.27,54.27,53.99,54.0,30233.0,54.27,54.27,53.99,54.0,30233.0
2016-07-01 11:30:00,54.0,54.02,53.93,53.95,64691.0,54.0,54.02,53.93,53.95,64691.0
2016-07-01 12:00:00,53.96,54.01,53.8,53.86,28253.0,53.96,54.01,53.8,53.86,28253.0
2016-07-01 12:30:00,53.85,53.9,53.77,53.79,35071.0,53.85,53.9,53.77,53.79,35071.0
2016-07-01 13:00:00,53.79,53.84,53.66,53.66,40344.0,53.79,53.84,53.66,53.66,40344.0
2016-07-01 13:30:00,53.66,53.77,53.65,53.67,34893.0,53.66,53.77,53.65,53.67,34893.0
2016-07-01 14:00:00,53.66,53.69,53.56,53.66,64259.0,53.66,53.69,53.56,53.66,64259.0
2016-07-01 14:30:00,53.65,53.71,53.63,53.69,22823.0,53.65,53.71,53.63,53.69,22823.0
2016-07-01 15:00:00,53.7,53.8,53.68,53.76,44905.0,53.7,53.8,53.68,53.76,44905.0
2016-07-01 15:30:00,53.76,53.8,53.63,53.79,170353.0,53.76,53.8,53.63,53.79,170353.0
2016-07-05 09:30:00,53.35,53.65,53.35,53.61,36798.0,53.35,53.65,53.35,53.61,36798.0
2016-07-05 10:00:00,53.61,53.7,53.56,53.68,32278.0,53.61,53.7,53.56,53.68,32278.0
2016-07-05 10:30:00,53.68,53.78,53.64,53.66,44611.0,53.68,53.78,53.64,53.66,44611.0
2016-07-05 11:00:00,53.65,53.72,53.55,53.63,34488.0,53.65,53.72,53.55,53.63,34488.0
2016-07-05 11:30:00,53.6,53.61,53.48,53.54,26090.0,53.6,53.61,53.48,53.54,26090.0
2016-07-05 12:00:00,53.54,53.54,53.4,53.45,32541.0,53.54,53.54,53.4,53.45,32541.0
2016-07-05 12:30:00,53.45,53.5,53.39,53.48,28777.0,53.45,53.5,53.39,53.48,28777.0
2016-07-05 13:00:00,53.47,53.49,53.39,53.43,21157.0,53.47,53.49,53.39,53.43,21157.0
2016-07-05 13:30:00,53.43,53.46,53.29,53.42,25883.0,53.43,53.46,53.29,53.42,25883.0
2016-07-05 14:00:00,53.42,53.52,53.39,53.42,37529.0,53.42,53.52,53.39,53.42,37529.0
2016-07-05 14:30:00,53.41,53.48,53.39,53.48,24614.0,53.41,53.48,53.39,53.48,24614.0
2016-07-05 15:00:00,53.48,53.57,53.44,53.55,33498.0,53.48,53.57,53.44,53.55,33498.0
2016-07-05 15:30:00,53.55,53.71,53.54,53.57,87032.0,53.55,53.71,53.54,53.57,87032.0
2016-07-06 09:30:00,53.19,53.46,53.05,53.36,54499.0,53.19,53.46,53.05,53.36,54499.0
2016-07-06 10:00:00,53.36,53.42,53.07,53.09,72170.0,53.36,53.42,53.07,53.09,72170.0
2016-07-06 10:30:00,53.08,53.47,53.02,53.45,54874.0,53.08,53.47,53.02,53.45,54874.0
2016-07-06 11:00:00,53.46,53.54,53.39,53.39,49284.0,53.46,53.54,53.39,53.39,49284.0
2016-07-06 11:30:00,53.41,53.45,53.34,53.45,25666.0,53.41,53.45,53.34,53.45,25666.0
2016-07-06 12:00:00,53.46,53.55,53.45,53.54,56176.0,53.46,53.55,53.45,53.54,56176.0
2016-07-06 12:30:00,53.54,53.66,53.54,53.57,44898.0,53.54,53.66,53.54,53.57,44898.0
2016-07-06 13:00:00,53.57,53.63,53.52,53.56,23646.0,53.57,53.63,53.52,53.56,23646.0
2016-07-06 13:30:00,53.57,53.6,53.45,53.45,35782.0,53.57,53.6,53.45,53.45,35782.0
2016-07-06 14:00:00,53.45,53.56,53.4,53.55,58815.0,53.45,53.56,53.4,53.55,58815.0
2016-07-06 14:30:00,53.55,53.68,53.54,53.61,71460.0,53.55,53.68,53.54,53.61,71460.0
2016-07-06 15:00:00,53.6,53.65,53.57,53.62,67482.0,53.6,53.65,53.57,53.62,67482.0
2016-07-06 15:30:00,53.62,53.76,53.61,53.74,122179.0,53.62,53.76,53.61,53.74,122179.0
2016-07-07 09:30:00,53.67,53.73,53.38,53.73,44655.0,53.67,53.73,53.38,53.73,44655.0
2016-07-07 10:00:00,53.75,53.84,53.71,53.82,37095.0,53.75,53.84,53.71,53.82,37095.0
2016-07-07 10:30:00,53.85,53.87,53.74,53.76,30181.0,53.85,53.87,53.74,53.76,30181.0
2016-07-07 11:00:00,53.75,53.85,53.72,53.78,39882.0,53.75,53.85,53.72,53.78,39882.0
2016-07-07 11:30:00,53.78,53.83,53.74,53.81,32918.0,53.78,53.83,53.74,53.81,32918.0
2016-07-07 12:00:00,53.82,53.85,53.73,53.82,21995.0,53.82,53.85,53.73,53.82,21995.0
2016-07-07 12:30:00,53.83,53.84,53.7,53.71,27563.0,53.83,53.84,53.7,53.71,27563.0
2016-07-07 13:00:00,53.71,53.87,53.69,53.82,40393.0,53.71,53.87,53.69,53.82,40393.0
2016-07-07 13:30:00,53.83,53.85,53.76,53.81,34728.0,53.83,53.85,53.76,53.81,34728.0
2016-07-07 14:00:00,53.81,53.85,53.63,53.66,95404.0,53.81,53.85,53.63,53.66,95404.0
2016-07-07 14:30:00,53.68,53.68,53.6,53.63,29432.0,53.68,53.68,53.6,53.63,29432.0
2016-07-07 15:00:00,53.64,53.75,53.62,53.74,33799.0,53.64,53.75,53.62,53.74,33799.0
2016-07-07 15:30:00,53.74,53.86,53.74,53.82,53947.0,53.74,53.86,53.74,53.82,53947.0
2016-07-08 09:30:00,54.0,54.0,53.7,53.92,160467.0,54.0,54.0,53.7,53.92,160467.0
2016-07-08 10:00:00,53.93,54.19,53.93,54.17,169626.0,53.93,54.19,53.93,54.17,169626.0
2016-07-08 10:30:00,54.16,54.56,54.16,54.56,40297.0,54.16,54.56,54.16,54.56,40297.0
2016-07-08 11:00:00,54.58,54.59,54.37,54.47,68794.0,54.58,54.59,54.37,54.47,68794.0
2016-07-08 11:30:00,54.47,54.47,54.35,54.38,27875.0,54.47,54.47,54.35,54.38,27875.0
2016-07-08 12:00:00,54.4,54.42,54.35,54.36,23443.0,54.4,54.42,54.35,54.36,23443.0
2016-07-08 12:30:00,54.36,54.36,54.24,54.25,87801.0,54.36,54.36,54.24,54.25,87801.0
2016-07-08 13:00:00,54.24,54.27,54.23,54.26,51591.0,54.24,54.27,54.23,54.26,51591.0
2016-07-08 13:30:00,54.26,54.28,54.19,54.24,60143.0,54.26,54.28,54.19,54.24,60143.0
2016-07-08 14:00:00,54.25,54.26,54.23,54.25,63450.0,54.25,54.26,54.23,54.25,63450.0
2016-07-08 14:30:00,54.25,54.26,54.22,54.24,83045.0,54.25,54.26,54.22,54.24,83045.0
2016-07-08 15:00:00,54.24,54.26,54.2,54.23,74741.0,54.24,54.26,54.2,54.23,74741.0
2016-07-08 15:30:00,54.23,54.26,54.21,54.25,120819.0,54.23,54.26,54.21,54.25,120819.0
2016-07-11 09:30:00,54.59,54.68,54.41,54.52,90210.0,54.59,54.68,54.41,54.52,90210.0
2016-07-11 10:00:00,54.52,54.53,54.41,54.51,53681.0,54.52,54.53,54.41,54.51,53681.0
2016-07-11 10:30:00,54.5,54.7,54.48,54.7,48139.0,54.5,54.7,54.48,54.7,48139.0
2016-07-11 11:00:00,54.7,54.8,54.7,54.76,26124.0,54.7,54.8,54.7,54.76,26124.0
2016-07-11 11:30:00,54.75,54.82,54.7,54.79,28988.0,54.75,54.82,54.7,54.79,28988.0
2016-07-11 12:00:00,54.79,54.79,54.67,54.73,20078.0,54.79,54.79,54.67,54.73,20078.0
2016-07-11 12:30:00,54.74,54.82,54.74,54.81,26876.0,54.74,54.82,54.74,54.81,26876.0
2016-07-11 13:00:00,54.81,54.84,54.79,54.8,25451.0,54.81,54.84,54.79,54.8,25451.0
2016-07-11 13:30:00,54.79,54.89,54.77,54.84,39480.0,54.79,54.89,54.77,54.84,39480.0
2016-07-11 14:00:00,54.85,54.9,54.82,54.89,26010.0,54.85,54.9,54.82,54.89,26010.0
2016-07-11 14:30:00,54.88,54.9,54.83,54.86,52693.0,54.88,54.9,54.83,54.86,52693.0
2016-07-11 15:00:00,54.87,54.9,54.83,54.84,52688.0,54.87,54.9,54.83,54.84,52688.0
2016-07-11 15:30:00,54.84,54.84,54.65,54.67,153315.0,54.84,54.84,54.65,54.67,153315.0
2016-07-12 09:30:00,54.99,55.04,54.83,55.01,103450.0,54.99,55.04,54.83,55.01,103450.0
2016-07-12 10:00:00,55.01,55.03,54.82,54.9,64949.0,55.01,55.03,54.82,54.9,64949.0
2016-07-12 10:30:00,54.91,54.96,54.87,54.96,57822.0,54.91,54.96,54.87,54.96,57822.0
2016-07-12 11:00:00,54.95,54.98,54.91,54.95,77471.0,54.95,54.98,54.91,54.95,77471.0
2016-07-12 11:30:00,54.95,55.02,54.93,54.99,84907.0,54.95,55.02,54.93,54.99,84907.0
2016-07-12 12:00:00,54.98,55.01,54.93,54.98,62735.0,54.98,55.01,54.93,54.98,62735.0
2016-07-12 12:30:00,54.99,55.0,54.93,54.98,31133.0,54.99,55.0,54.93,54.98,31133.0
2016-07-12 13:00:00,54.98,54.99,54.93,54.94,25933.0,54.98,54.99,54.93,54.94,25933.0
2016-07-12 13:30:00,54.95,54.95,54.9,54.9,29966.0,54.95,54.95,54.9,54.9,29966.0
2016-07-12 14:00:00,54.91,54.96,54.87,54.88,56688.0,54.91,54.96,54.87,54.88,56688.0
2016-07-12 14:30:00,54.89,54.96,54.89,54.92,62924.0,54.89,54.96,54.89,54.92,62924.0
2016-07-12 15:00:00,54.93,54.96,54.91,54.92,39036.0,54.93,54.96,54.91,54.92,39036.0
2016-07-12 15:30:00,54.92,54.92,54.85,54.92,117882.0,54.92,54.92,54.85,54.92,117882.0
2016-07-13 09:30:00,54.86,55.1,54.86,54.92,56375.0,54.86,55.1,54.86,54.92,56375.0
2016-07-13 10:00:00,54.94,55.01,54.89,54.93,85389.0,54.94,55.01,54.89,54.93,85389.0
2016-07-13 10:30:00,54.95,55.01,54.9,54.92,76144.0,54.95,55.01,54.9,54.92,76144.0
2016-07-13 11:00:00,54.92,55.01,54.92,54.98,72186.0,54.92,55.01,54.92,54.98,72186.0
2016-07-13 11:30:00,54.98,55.01,54.97,54.99,54470.0,54.98,55.01,54.97,54.99,54470.0
2016-07-13 12:00:00,54.99,55.15,54.98,55.03,124087.0,54.99,55.15,54.98,55.03,124087.0
2016-07-13 12:30:00,55.03,55.04,54.97,54.98,42286.0,55.03,55.04,54.97,54.98,42286.0
2016-07-13 13:00:00,54.99,55.01,54.9,54.93,51086.0,54.99,55.01,54.9,54.93,51086.0
2016-07-13 13:30:00,54.94,55.03,54.92,54.99,22349.0,54.94,55.03,54.92,54.99,22349.0
2016-07-13 14:00:00,55.0,55.02,54.95,55.0,34843.0,55.0,55.02,54.95,55.0,34843.0
2016-07-13 14:30:00,55.0,55.08,54.97,55.06,51314.0,55.0,55.08,54.97,55.06,51314.0
2016-07-13 15:00:00,55.06,55.08,54.94,54.96,45183.0,55.06,55.08,54.94,54.96,45183.0
2016-07-13 15:30:00,54.95,54.97,54.85,54.86,107074.0,54.95,54.97,54.85,54.86,107074.0
2016-07-14 09:30:00,55.14,55.21,54.96,55.06,50572.0,55.14,55.21,54.96,55.06,50572.0
2016-07-14 10:00:00,55.07,55.11,54.97,55.01,71643.0,55.07,55.11,54.97,55.01,71643.0
2016-07-14 10:30:00,55.01,55.14,55.01,55.12,39696.0,55.01,55.14,55.01,55.12,39696.0
2016-07-14 11:00:00,55.13,55.19,55.05,55.06,35718.0,55.13,55.19,55.05,55.06,35718.0
2016-07-14 11:30:00,55.05,55.05,54.91,54.91,22589.0,55.05,55.05,54.91,54.91,22589.0
2016-07-14 12:00:00,54.92,54.98,54.91,54.95,40548.0,54.92,54.98,54.91,54.95,40548.0
2016-07-14 12:30:00,54.96,55.0,54.96,54.99,33302.0,54.96,55.0,54.96,54.99,33302.0
2016-07-14 13:00:00,54.99,54.99,54.9,54.95,20209.0,54.99,54.99,54.9,54.95,20209.0
2016-07-14 13:30:00,54.95,54.99,54.85,54.86,46915.0,54.95,54.99,54.85,54.86,46915.0
2016-07-14 14:00:00,54.87,54.91,54.84,54.91,43481.0,54.87,54.91,54.84,54.91,43481.0
2016-07-14 14:30:00,54.9,54.96,54.89,54.93,28019.0,54.9,54.96,54.89,54.93,28019.0
2016-07-14 15:00:00,54.94,55.01,54.92,54.94,30310.0,54.94,55.01,54.92,54.94,30310.0
2016-07-14 15:30:00,54.94,54.95,54.78,54.79,100562.0,54.94,54.95,54.78,54.79,100562.0
2016-07-15 09:30:00,54.83,54.9,54.54,54.59,41405.0,54.83,54.9,54.54,54.59,41405.0
2016-07-15 10:00:00,54.59,54.68,54.5,54.68,71730.0,54.59,54.68,54.5,54.68,71730.0
2016-07-15 10:30:00,54.67,54.76,54.62,54.71,46942.0,54.67,54.76,54.62,54.71,46942.0
2016-07-15 11:00:00,54.73,54.74,54.49,54.5,41274.0,54.73,54.74,54.49,54.5,41274.0
2016-07-15 11:30:00,54.51,54.53,54.44,54.47,43236.0,54.51,54.53,54.44,54.47,43236.0
2016-07-15 12:00:00,54.47,54.51,54.45,54.48,20334.0,54.47,54.51,54.45,54.48,20334.0
2016-07-15 12:30:00,54.48,54.49,54.38,54.43,29963.0,54.48,54.49,54.38,54.43,29963.0
2016-07-15 13:00:00,54.44,54.53,54.43,54.5,34153.0,54.44,54.53,54.43,54.5,34153.0
2016-07-15 13:30:00,54.5,54.57,54.5,54.55,25786.0,54.5,54.57,54.5,54.55,25786.0
2016-07-15 14:00:00,54.56,54.58,54.46,54.52,47437.0,54.56,54.58,54.46,54.52,47437.0
2016-07-15 14:30:00,54.52,54.54,54.47,54.48,30310.0,54.52,54.54,54.47,54.48,30310.0
2016-07-15 15:00:00,54.48,54.5,54.45,54.49,41765.0,54.48,54.5,54.45,54.49,41765.0
2016-07-15 15:30:00,54.48,54.52,54.39,54.42,191514.0,54.48,54.52,54.39,54.42,191514.0
2016-07-18 09:30:00,54.3,54.58,54.16,54.52,101118.0,54.3,54.58,54.16,54.52,101118.0
2016-07-18 10:00:00,54.5,54.66,54.47,54.64,110088.0,54.5,54.66,54.47,54.64,110088.0
2016-07-18 10:30:00,54.64,54.75,54.62,54.63,58241.0,54.64,54.75,54.62,54.63,58241.0
2016-07-18 11:00:00,54.62,54.63,54.47,54.48,41163.0,54.62,54.63,54.47,54.48,41163.0
2016-07-18 11:30:00,54.48,54.49,54.36,54.36,29869.0,54.48,54.49,54.36,54.36,29869.0
2016-07-18 12:00:00,54.36,54.4,54.25,54.27,43414.0,54.36,54.4,54.25,54.27,43414.0
2016-07-18 12:30:00,54.27,54.27,54.19,54.23,93162.0,54.27,54.27,54.19,54.23,93162.0
2016-07-18 13:00:00,54.23,54.34,54.22,54.26,43238.0,54.23,54.34,54.22,54.26,43238.0
2016-07-18 13:30:00,54.26,54.34,54.26,54.33,63623.0,54.26,54.34,54.26,54.33,63623.0
2016-07-18 14:00:00,54.32,54.39,54.3,54.35,88928.0,54.32,54.39,54.3,54.35,88928.0
2016-07-18 14:30:00,54.35,54.38,54.28,54.35,62196.0,54.35,54.38,54.28,54.35,62196.0
2016-07-18 15:00:00,54.34,54.35,54.27,54.3,75070.0,54.34,54.35,54.27,54.3,75070.0
2016-07-18 15:30:00,54.3,54.32,54.29,54.31,172772.0,54.3,54.32,54.29,54.31,172772.0
2016-07-19 09:30:00,54.35,54.52,54.09,54.47,75677.0,54.35,54.52,54.09,54.47,75677.0
2016-07-19 10:00:00,54.48,54.62,54.48,54.62,46035.0,54.48,54.62,54.48,54.62,46035.0
2016-07-19 10:30:00,54.64,54.67,54.57,54.62,41234.0,54.64,54.67,54.57,54.62,41234.0
2016-07-19 11:00:00,54.62,54.72,54.61,54.63,29906.0,54.62,54.72,54.61,54.63,29906.0
2016-07-19 11:30:00,54.63,54.66,54.59,54.63,23800.0,54.63,54.66,54.59,54.63,23800.0
2016-07-19 12:00:00,54.62,54.69,54.59,54.68,53364.0,54.62,54.69,54.59,54.68,53364.0
2016-07-19 12:30:00,54.68,54.78,54.67,54.78,34598.0,54.68,54.78,54.67,54.78,34598.0
2016-07-19 13:00:00,54.76,54.77,54.7,54.71,29126.0,54.76,54.77,54.7,54.71,29126.0
2016-07-19 13:30:00,54.71,54.77,54.69,54.74,42341.0,54.71,54.77,54.69,54.74,42341.0
2016-07-19 14:00:00,54.75,54.86,54.71,54.79,78920.0,54.75,54.86,54.71,54.79,78920.0
2016-07-19 14:30:00,54.78,54.82,54.74,54.79,45879.0,54.78,54.82,54.74,54.79,45879.0
2016-07-19 15:00:00,54.78,54.79,54.61,54.63,63425.0,54.78,54.79,54.61,54.63,63425.0
2016-07-19 15:30:00,54.63,54.66,54.56,54.58,211654.0,54.63,54.66,54.56,54.58,211654.0
2016-07-20 09:30:00,55.0,55.0,54.6,54.68,74851.0,55.0,55.0,54.6,54.68,74851.0
2016-07-20 10:00:00,54.69,54.73,54.61,54.66,67764.0,54.69,54.73,54.61,54.66,67764.0
2016-07-20 10:30:00,54.67,54.83,54.67,54.82,32496.0,54.67,54.83,54.67,54.82,32496.0
2016-07-20 11:00:00,54.82,54.84,54.75,54.8,62374.0,54.82,54.84,54.75,54.8,62374.0
2016-07-20 11:30:00,54.8,54.98,54.79,54.94,23540.0,54.8,54.98,54.79,54.94,23540.0
2016-07-20 12:00:00,54.94,54.94,54.84,54.94,24585.0,54.94,54.94,54.84,54.94,24585.0
2016-07-20 12:30:00,54.93,54.94,54.89,54.9,22899.0,54.93,54.94,54.89,54.9,22899.0
2016-07-20 13:00:00,54.89,54.91,54.84,54.9,45069.0,54.89,54.91,54.84,54.9,45069.0
2016-07-20 13:30:00,54.9,54.91,54.89,54.9,37143.0,54.9,54.91,54.89,54.9,37143.0
2016-07-20 14:00:00,54.9,54.91,54.87,54.9,34195.0,54.9,54.91,54.87,54.9,34195.0
2016-07-20 14:30:00,54.9,54.95,54.87,54.91,32433.0,54.9,54.95,54.87,54.91,32433.0
2016-07-20 15:00:00,54.92,54.92,54.85,54.89,23725.0,54.92,54.92,54.85,54.89,23725.0
2016-07-20 15:30:00,54.9,54.96,54.88,54.88,79224.0,54.9,54.96,54.88,54.88,79224.0
2016-07-21 09:30:00,54.75,54.83,54.32,54.32,78421.0,54.75,54.83,54.32,54.32,78421.0
2016-07-21 10:00:00,54.32,54.58,54.3,54.58,33309.0,54.32,54.58,54.3,54.58,33309.0
2016-07-21 10:30:00,54.59,54.68,54.52,54.63,27007.0,54.59,54.68,54.52,54.63,27007.0
2016-07-21 11:00:00,54.64,54.69,54.62,54.63,21576.0,54.64,54.69,54.62,54.63,21576.0
2016-07-21 11:30:00,54.63,54.64,54.44,54.52,21630.0,54.63,54.64,54.44,54.52,21630.0
2016-07-21 12:00:00,54.52,54.56,54.49,54.53,13912.0,54.52,54.56,54.49,54.53,13912.0
2016-07-21 12:30:00,54.53,54.53,54.41,54.44,18623.0,54.53,54.53,54.41,54.44,18623.0
2016-07-21 13:00:00,54.45,54.5,54.44,54.5,21845.0,54.45,54.5,54.44,54.5,21845.0
2016-07-21 13:30:00,54.5,54.5,54.38,54.38,42648.0,54.5,54.5,54.38,54.38,42648.0
2016-07-21 14:00:00,54.38,54.4,54.28,54.39,33688.0,54.38,54.4,54.28,54.39,33688.0
2016-07-21 14:30:00,54.39,54.41,54.33,54.37,43638.0,54.39,54.41,54.33,54.37,43638.0
2016-07-21 15:00:00,54.37,54.4,54.3,54.39,53042.0,54.37,54.4,54.3,54.39,53042.0
2016-07-21 15:30:00,54.39,54.47,54.35,54.45,164055.0,54.39,54.47,54.35,54.45,164055.0
2016-07-22 09:30:00,54.56,54.56,54.17,54.51,21096.0,54.56,54.56,54.17,54.51,21096.0
2016-07-22 10:00:00,54.54,54.56,54.44,54.5,38915.0,54.54,54.56,54.44,54.5,38915.0
2016-07-22 10:30:00,54.52,54.65,54.5,54.63,23777.0,54.52,54.65,54.5,54.63,23777.0
2016-07-22 11:00:00,54.63,54.73,54.6,54.73,17828.0,54.63,54.73,54.6,54.73,17828.0
2016-07-22 11:30:00,54.73,54.88,54.71,54.87,27377.0,54.73,54.88,54.71,54.87,27377.0
2016-07-22 12:00:00,54.84,54.92,54.82,54.89,17057.0,54.84,54.92,54.82,54.89,17057.0
2016-07-22 12:30:00,54.88,54.92,54.83,54.87,17294.0,54.88,54.92,54.83,54.87,17294.0
2016-07-22 13:00:00,54.86,54.88,54.82,54.86,19684.0,54.86,54.88,54.82,54.86,19684.0
2016-07-22 13:30:00,54.85,54.87,54.8,54.8,13800.0,54.85,54.87,54.8,54.8,13800.0
2016-07-22 14:00:00,54.8,54.85,54.78,54.85,10789.0,54.8,54.85,54.78,54.85,10789.0
2016-07-22 14:30:00,54.84,54.88,54.81,54.86,17393.0,54.84,54.88,54.81,54.86,17393.0
2016-07-22 15:00:00,54.87,54.88,54.78,54.84,23692.0,54.87,54.88,54.78,54.84,23692.0
2016-07-22 15:30:00,54.83,54.83,54.77,54.81,46262.0,54.83,54.83,54.77,54.81,46262.0
2016-07-25 09:30:00,54.9,55.0,54.63,54.97,73731.0,54.9,55.0,54.63,54.97,73731.0
2016-07-25 10:00:00,54.97,54.99,54.83,54.93,44521.0,54.97,54.99,54.83,54.93,44521.0
2016-07-25 10:30:00,54.91,54.95,54.87,54.93,21120.0,54.91,54.95,54.87,54.93,21120.0
2016-07-25 11:00:00,54.9,54.94,54.86,54.93,14827.0,54.9,54.94,54.86,54.93,14827.0
2016-07-25 11:30:00,54.92,54.94,54.82,54.82,16339.0,54.92,54.94,54.82,54.82,16339.0
2016-07-25 12:00:00,54.82,54.87,54.77,54.8,24243.0,54.82,54.87,54.77,54.8,24243.0
2016-07-25 12:30:00,54.81,54.85,54.79,54.83,16479.0,54.81,54.85,54.79,54.83,16479.0
2016-07-25 13:00:00,54.83,54.84,54.78,54.83,19976.0,54.83,54.84,54.78,54.83,19976.0
2016-07-25 13:30:00,54.83,54.83,54.73,54.73,63965.0,54.83,54.83,54.73,54.73,63965.0
2016-07-25 14:00:00,54.73,54.76,54.66,54.69,58662.0,54.73,54.76,54.66,54.69,58662.0
2016-07-25 14:30:00,54.7,54.74,54.68,54.71,14109.0,54.7,54.74,54.68,54.71,14109.0
2016-07-25 15:00:00,54.71,54.72,54.61,54.62,65116.0,54.71,54.72,54.61,54.62,65116.0
2016-07-25 15:30:00,54.62,54.65,54.54,54.62,189591.0,54.62,54.65,54.54,54.62,189591.0
2016-07-26 09:30:00,54.49,54.57,54.27,54.45,115228.0,54.49,54.57,54.27,54.45,115228.0
2016-07-26 10:00:00,54.45,54.56,54.36,54.56,61620.0,54.45,54.56,54.36,54.56,61620.0
2016-07-26 10:30:00,54.56,54.61,54.16,54.16,39486.0,54.56,54.61,54.16,54.16,39486.0
2016-07-26 11:00:00,54.15,54.18,53.98,54.16,72882.0,54.15,54.18,53.98,54.16,72882.0
2016-07-26 11:30:00,54.16,54.36,54.1,54.36,43852.0,54.16,54.36,54.1,54.36,43852.0
2016-07-26 12:00:00,54.36,54.4,54.27,54.33,41934.0,54.36,54.4,54.27,54.33,41934.0
2016-07-26 12:30:00,54.32,54.39,54.25,54.39,33463.0,54.32,54.39,54.25,54.39,33463.0
2016-07-26 13:00:00,54.38,54.39,54.25,54.27,38312.0,54.38,54.39,54.25,54.27,38312.0
2016-07-26 13:30:00,54.26,54.34,54.25,54.33,31155.0,54.26,54.34,54.25,54.33,31155.0
2016-07-26 14:00:00,54.32,54.37,54.25,54.35,46277.0,54.32,54.37,54.25,54.35,46277.0
2016-07-26 14:30:00,54.36,54.38,54.23,54.26,47691.0,54.36,54.38,54.23,54.26,47691.0
2016-07-26 15:00:00,54.26,54.35,54.24,54.29,61064.0,54.26,54.35,54.24,54.29,61064.0
2016-07-26 15:30:00,54.29,54.3,54.14,54.17,264358.0,54.29,54.3,54.14,54.17,264358.0
2016-07-27 09:30:00,54.48,54.63,54.16,54.29,132436.0,54.48,54.63,54.16,54.29,132436.0
2016-07-27 10:00:00,54.28,54.32,54.2,54.32,55550.0,54.28,54.32,54.2,54.32,55550.0
2016-07-27 10:30:00,54.3,54.39,54.22,54.34,73857.0,54.3,54.39,54.22,54.34,73857.0
2016-07-27 11:00:00,54.34,54.34,54.13,54.2,67033.0,54.34,54.34,54.13,54.2,67033.0
2016-07-27 11:30:00,54.19,54.2,54.01,54.02,35049.0,54.19,54.2,54.01,54.02,35049.0
2016-07-27 12:00:00,54.01,54.15,53.96,53.96,44853.0,54.01,54.15,53.96,53.96,44853.0
2016-07-27 12:30:00,53.96,53.99,53.87,53.96,37125.0,53.96,53.99,53.87,53.96,37125.0
2016-07-27 13:00:00,53.98,54.03,53.95,53.96,35671.0,53.98,54.03,53.95,53.96,35671.0
2016-07-27 13:30:00,53.96,54.04,53.95,54.04,40270.0,53.96,54.04,53.95,54.04,40270.0
2016-07-27 14:00:00,54.04,54.11,53.94,53.98,84316.0,54.04,54.11,53.94,53.98,84316.0
2016-07-27 14:30:00,53.98,54.08,53.96,54.07,43887.0,53.98,54.08,53.96,54.07,43887.0
2016-07-27 15:00:00,54.08,54.15,53.99,54.0,97667.0,54.08,54.15,53.99,54.0,97667.0
2016-07-27 15:30:00,54.0,54.07,53.97,54.02,183329.0,54.0,54.07,53.97,54.02,183329.0
2016-07-28 09:30:00,54.02,54.31,53.8,54.25,38153.0,54.02,54.31,53.8,54.25,38153.0
2016-07-28 10:00:00,54.25,54.32,54.12,54.12,23481.0,54.25,54.32,54.12,54.12,23481.0
2016-07-28 10:30:00,54.12,54.24,54.08,54.23,31179.0,54.12,54.24,54.08,54.23,31179.0
2016-07-28 11:00:00,54.23,54.26,54.13,54.18,47286.0,54.23,54.26,54.13,54.18,47286.0
2016-07-28 11:30:00,54.19,54.29,54.16,54.26,22930.0,54.19,54.29,54.16,54.26,22930.0
2016-07-28 12:00:00,54.25,54.31,54.21,54.24,18584.0,54.25,54.31,54.21,54.24,18584.0
2016-07-28 12:30:00,54.26,54.28,54.2,54.27,18720.0,54.26,54.28,54.2,54.27,18720.0
2016-07-28 13:00:00,54.27,54.32,54.26,54.29,23786.0,54.27,54.32,54.26,54.29,23786.0
2016-07-28 13:30:00,54.29,54.37,54.26,54.37,35358.0,54.29,54.37,54.26,54.37,35358.0
2016-07-28 14:00:00,54.37,54.42,54.35,54.39,34960.0,54.37,54.42,54.35,54.39,34960.0
2016-07-28 14:30:00,54.39,54.48,54.39,54.45,47917.0,54.39,54.48,54.39,54.45,47917.0
2016-07-28 15:00:00,54.46,54.48,54.36,54.37,51577.0,54.46,54.48,54.36,54.37,51577.0
2016-07-28 15:30:00,54.36,54.4,54.29,54.31,134340.0,54.36,54.4,54.29,54.31,134340.0
2016-07-29 09:30:00,54.36,54.44,54.02,54.04,32299.0,54.36,54.44,54.02,54.04,32299.0
2016-07-29 10:00:00,54.04,54.05,53.86,53.88,52369.0,54.04,54.05,53.86,53.88,52369.0
2016-07-29 10:30:00,53.88,54.02,53.86,53.94,86185.0,53.88,54.02,53.86,53.94,86185.0
2016-07-29 11:00:00,53.94,54.18,53.92,54.18,84948.0,53.94,54.18,53.92,54.18,84948.0
2016-07-29 11:30:00,54.18,54.21,54.07,54.1,44003.0,54.18,54.21,54.07,54.1,44003.0
2016-07-29 12:00:00,54.1,54.14,54.01,54.03,48712.0,54.1,54.14,54.01,54.03,48712.0
2016-07-29 12:30:00,54.03,54.07,53.92,53.93,43211.0,54.03,54.07,53.92,53.93,43211.0
2016-07-29 13:00:00,53.92,54.0,53.91,54.0,32269.0,53.92,54.0,53.91,54.0,32269.0
2016-07-29 13:30:00,54.01,54.01,53.96,53.98,48427.0,54.01,54.01,53.96,53.98,48427.0
2016-07-29 14:00:00,53.98,54.04,53.98,54.01,97327.0,53.98,54.04,53.98,54.01,97327.0
2016-07-29 14:30:00,54.01,54.16,54.0,54.14,51660.0,54.01,54.16,54.0,54.14,51660.0
2016-07-29 15:00:00,54.14,54.18,54.08,54.11,71429.0,54.14,54.18,54.08,54.11,71429.0
2016-07-29 15:30:00,54.11,54.24,54.09,54.16,152773.0,54.11,54.24,54.09,54.16,152773.0
2016-08-01 09:30:00,54.32,54.46,53.53,54.27,41997.0,54.32,54.46,53.53,54.27,41997.0
2016-08-01 10:00:00,54.25,54.41,54.25,54.29,59141.0,54.25,54.41,54.25,54.29,59141.0
2016-08-01 10:30:00,54.28,54.37,54.27,54.34,23836.0,54.28,54.37,54.27,54.34,23836.0
2016-08-01 11:00:00,54.34,54.47,54.34,54.46,36973.0,54.34,54.47,54.34,54.46,36973.0
2016-08-01 11:30:00,54.46,54.49,54.38,54.42,20663.0,54.46,54.49,54.38,54.42,20663.0
2016-08-01 12:00:00,54.41,54.41,54.24,54.3,23916.0,54.41,54.41,54.24,54.3,23916.0
2016-08-01 12:30:00,54.29,54.34,54.27,54.28,18486.0,54.29,54.34,54.27,54.28,18486.0
2016-08-01 13:00:00,54.29,54.31,54.24,54.29,41873.0,54.29,54.31,54.24,54.29,41873.0
2016-08-01 13:30:00,54.29,54.46,54.26,54.45,31908.0,54.29,54.46,54.26,54.45,31908.0
2016-08-01 14:00:00,54.46,54.48,54.41,54.45,34999.0,54.46,54.48,54.41,54.45,34999.0
2016-08-01 14:30:00,54.45,54.51,54.43,54.51,23484.0,54.45,54.51,54.43,54.51,23484.0
2016-08-01 15:00:00,54.51,54.53,54.45,54.46,27743.0,54.51,54.53,54.45,54.46,27743.0
2016-08-01 15:30:00,54.47,54.56,54.45,54.56,95494.0,54.47,54.56,54.45,54.56,95494.0
2016-08-02 09:30:00,54.63,54.69,54.27,54.27,56624.0,54.63,54.69,54.27,54.27,56624.0
2016-08-02 10:00:00,54.26,54.37,54.16,54.34,43860.0,54.26,54.37,54.16,54.34,43860.0
2016-08-02 10:30:00,54.34,54.34,54.0,54.02,61637.0,54.34,54.34,54.0,54.02,61637.0
2016-08-02 11:00:00,54.03,54.16,54.03,54.14,39675.0,54.03,54.16,54.03,54.14,39675.0
2016-08-02 11:30:00,54.14,54.21,54.11,54.11,20665.0,54.14,54.21,54.11,54.11,20665.0
2016-08-02 12:00:00,54.13,54.13,54.02,54.07,19287.0,54.13,54.13,54.02,54.07,19287.0
2016-08-02 12:30:00,54.06,54.13,54.04,54.06,16830.0,54.06,54.13,54.04,54.06,16830.0
2016-08-02 13:00:00,54.06,54.07,53.94,54.06,20205.0,54.06,54.07,53.94,54.06,20205.0
2016-08-02 13:30:00,54.06,54.15,54.03,54.14,28814.0,54.06,54.15,54.03,54.14,28814.0
2016-08-02 14:00:00,54.13,54.22,54.13,54.18,39030.0,54.13,54.22,54.13,54.18,39030.0
2016-08-02 14:30:00,54.17,54.26,54.13,54.13,35473.0,54.17,54.26,54.13,54.13,35473.0
2016-08-02 15:00:00,54.13,54.18,54.13,54.16,26722.0,54.13,54.18,54.13,54.16,26722.0
2016-08-02 15:30:00,54.15,54.21,54.11,54.13,99129.0,54.15,54.21,54.11,54.13,99129.0
2016-08-03 09:30:00,54.17,54.46,53.92,54.34,62088.0,54.17,54.46,53.92,54.34,62088.0
2016-08-03 10:00:00,54.33,54.41,54.21,54.33,48158.0,54.33,54.41,54.21,54.33,48158.0
2016-08-03 10:30:00,54.32,54.35,54.24,54.24,22275.0,54.32,54.35,54.24,54.24,22275.0
2016-08-03 11:00:00,54.26,54.35,54.22,54.34,32929.0,54.26,54.35,54.22,54.34,32929.0
2016-08-03 11:30:00,54.34,54.4,54.3,54.37,22671.0,54.34,54.4,54.3,54.37,22671.0
2016-08-03 12:00:00,54.37,54.38,54.3,54.33,19666.0,54.37,54.38,54.3,54.33,19666.0
2016-08-03 12:30:00,54.35,54.36,54.29,54.3,19625.0,54.35,54.36,54.29,54.3,19625.0
2016-08-03 13:00:00,54.29,54.31,54.27,54.3,20443.0,54.29,54.31,54.27,54.3,20443.0
2016-08-03 13:30:00,54.3,54.31,54.28,54.29,40301.0,54.3,54.31,54.28,54.29,40301.0
2016-08-03 14:00:00,54.29,54.35,54.28,54.31,45886.0,54.29,54.35,54.28,54.31,45886.0
2016-08-03 14:30:00,54.31,54.31,54.15,54.2,107798.0,54.31,54.31,54.15,54.2,107798.0
2016-08-03 15:00:00,54.2,54.35,54.13,54.35,111816.0,54.2,54.35,54.13,54.35,111816.0
2016-08-03 15:30:00,54.36,54.38,54.25,54.36,229464.0,54.36,54.38,54.25,54.36,229464.0
2016-08-04 09:30:00,54.54,54.7,54.27,54.32,46694.0,54.54,54.7,54.27,54.32,46694.0
2016-08-04 10:00:00,54.33,54.43,54.3,54.35,24177.0,54.33,54.43,54.3,54.35,24177.0
2016-08-04 10:30:00,54.36,54.57,54.35,54.5,25427.0,54.36,54.57,54.35,54.5,25427.0
2016-08-04 11:00:00,54.49,54.56,54.41,54.55,20883.0,54.49,54.56,54.41,54.55,20883.0
2016-08-04 11:30:00,54.56,54.65,54.56,54.61,16580.0,54.56,54.65,54.56,54.61,16580.0
2016-08-04 12:00:00,54.61,54.74,54.61,54.72,20997.0,54.61,54.74,54.61,54.72,20997.0
2016-08-04 12:30:00,54.72,54.72,54.46,54.47,47453.0,54.72,54.72,54.46,54.47,47453.0
2016-08-04 13:00:00,54.46,54.5,54.4,54.5,13179.0,54.46,54.5,54.4,54.5,13179.0
2016-08-04 13:30:00,54.49,54.5,54.46,54.5,12902.0,54.49,54.5,54.46,54.5,12902.0
2016-08-04 14:00:00,54.49,54.53,54.47,54.48,22696.0,54.49,54.53,54.47,54.48,22696.0
2016-08-04 14:30:00,54.47,54.52,54.47,54.49,24142.0,54.47,54.52,54.47,54.49,24142.0
2016-08-04 15:00:00,54.49,54.55,54.49,54.55,26073.0,54.49,54.55,54.49,54.55,26073.0
2016-08-04 15:30:00,54.55,54.68,54.55,54.68,133279.0,54.55,54.68,54.55,54.68,133279.0
2016-08-05 09:30:00,55.0,55.14,54.69,55.14,65643.0,55.0,55.14,54.69,55.14,65643.0
2016-08-05 10:00:00,55.14,55.16,54.86,54.9,59897.0,55.14,55.16,54.86,54.9,59897.0
2016-08-05 10:30:00,54.9,54.94,54.87,54.89,46124.0,54.9,54.94,54.87,54.89,46124.0
2016-08-05 11:00:00,54.89,54.97,54.89,54.92,47695.0,54.89,54.97,54.89,54.92,47695.0
2016-08-05 11:30:00,54.93,54.97,54.91,54.93,21569.0,54.93,54.97,54.91,54.93,21569.0
2016-08-05 12:00:00,54.93,54.98,54.93,54.98,23750.0,54.93,54.98,54.93,54.98,23750.0
2016-08-05 12:30:00,54.98,55.03,54.97,55.03,70826.0,54.98,55.03,54.97,55.03,70826.0
2016-08-05 13:00:00,55.04,55.05,54.97,54.98,26469.0,55.04,55.05,54.97,54.98,26469.0
2016-08-05 13:30:00,54.99,55.05,54.97,55.03,26333.0,54.99,55.05,54.97,55.03,26333.0
2016-08-05 14:00:00,55.03,55.03,54.97,54.99,21281.0,55.03,55.03,54.97,54.99,21281.0
2016-08-05 14:30:00,54.99,55.02,54.94,54.98,31360.0,54.99,55.02,54.94,54.98,31360.0
2016-08-05 15:00:00,54.98,55.1,54.97,55.09,34663.0,54.98,55.1,54.97,55.09,34663.0
2016-08-05 15:30:00,55.09,55.17,55.08,55.16,136928.0,55.09,55.17,55.08,55.16,136928.0
2016-08-08 09:30:00,55.16,55.32,55.03,55.24,51726.0,55.16,55.32,55.03,55.24,51726.0
2016-08-08 10:00:00,55.24,55.24,54.97,55.03,40430.0,55.24,55.24,54.97,55.03,40430.0
2016-08-08 10:30:00,55.04,55.18,54.97,55.01,35587.0,55.04,55.18,54.97,55.01,35587.0
2016-08-08 11:00:00,55.03,55.17,55.0,55.17,28288.0,55.03,55.17,55.0,55.17,28288.0
2016-08-08 11:30:00,55.16,55.26,55.16,55.2,25980.0,55.16,55.26,55.16,55.2,25980.0
2016-08-08 12:00:00,55.2,55.2,55.12,55.15,17378.0,55.2,55.2,55.12,55.15,17378.0
2016-08-08 12:30:00,55.14,55.19,55.14,55.16,14774.0,55.14,55.19,55.14,55.16,14774.0
2016-08-08 13:00:00,55.16,55.19,55.11,55.19,17220.0,55.16,55.19,55.11,55.19,17220.0
2016-08-08 13:30:00,55.18,55.2,55.12,55.2,23007.0,55.18,55.2,55.12,55.2,23007.0
2016-08-08 14:00:00,55.2,55.2,55.13,55.14,24317.0,55.2,55.2,55.13,55.14,24317.0
2016-08-08 14:30:00,55.14,55.22,55.13,55.17,24996.0,55.14,55.22,55.13,55.17,24996.0
2016-08-08 15:00:00,55.17,55.22,55.16,55.19,31874.0,55.17,55.22,55.16,55.19,31874.0
2016-08-08 15:30:00,55.19,55.2,55.1,55.13,89503.0,55.19,55.2,55.1,55.13,89503.0
2016-08-09 09:30:00,55.26,55.38,55.23,55.26,24779.0,55.26,55.38,55.23,55.26,24779.0
2016-08-09 10:00:00,55.27,55.4,55.21,55.39,25476.0,55.27,55.4,55.21,55.39,25476.0
2016-08-09 10:30:00,55.4,55.49,55.38,55.43,24266.0,55.4,55.49,55.38,55.43,24266.0
2016-08-09 11:00:00,55.43,55.67,55.43,55.58,63737.0,55.43,55.67,55.43,55.58,63737.0
2016-08-09 11:30:00,55.58,55.63,55.56,55.63,27782.0,55.58,55.63,55.56,55.63,27782.0
2016-08-09 12:00:00,55.63,55.68,55.53,55.56,81925.0,55.63,55.68,55.53,55.56,81925.0
2016-08-09 12:30:00,55.56,55.56,55.49,55.5,37284.0,55.56,55.56,55.49,55.5,37284.0
2016-08-09 13:00:00,55.51,55.53,55.49,55.49,12249.0,55.51,55.53,55.49,55.49,12249.0
2016-08-09 13:30:00,55.49,55.51,55.44,55.46,19319.0,55.49,55.51,55.44,55.46,19319.0
2016-08-09 14:00:00,55.47,55.48,55.43,55.45,17072.0,55.47,55.48,55.43,55.45,17072.0
2016-08-09 14:30:00,55.45,55.5,55.41,55.5,22919.0,55.45,55.5,55.41,55.5,22919.0
2016-08-09 15:00:00,55.5,55.58,55.49,55.58,35425.0,55.5,55.58,55.49,55.58,35425.0
2016-08-09 15:30:00,55.58,55.58,55.49,55.5,53156.0,55.58,55.58,55.49,55.5,53156.0
2016-08-10 09:30:00,55.43,55.59,55.03,55.5,105711.0,55.43,55.59,55.03,55.5,105711.0
2016-08-10 10:00:00,55.5,55.74,55.5,55.7,37189.0,55.5,55.74,55.5,55.7,37189.0
2016-08-10 10:30:00,55.69,55.7,55.64,55.69,19114.0,55.69,55.7,55.64,55.69,19114.0
2016-08-10 11:00:00,55.69,55.76,55.59,55.64,36254.0,55.69,55.76,55.59,55.64,36254.0
2016-08-10 11:30:00,55.63,55.64,55.54,55.56,19400.0,55.63,55.64,55.54,55.56,19400.0
2016-08-10 12:00:00,55.57,55.75,55.57,55.66,18122.0,55.57,55.75,55.57,55.66,18122.0
2016-08-10 12:30:00,55.67,55.76,55.67,55.75,26540.0,55.67,55.76,55.67,55.75,26540.0
2016-08-10 13:00:00,55.75,55.76,55.65,55.69,20612.0,55.75,55.76,55.65,55.69,20612.0
2016-08-10 13:30:00,55.69,55.76,55.68,55.75,35836.0,55.69,55.76,55.68,55.75,35836.0
2016-08-10 14:00:00,55.75,55.79,55.58,55.59,48996.0,55.75,55.79,55.58,55.59,48996.0
2016-08-10 14:30:00,55.59,55.68,55.58,55.63,21499.0,55.59,55.68,55.58,55.63,21499.0
2016-08-10 15:00:00,55.63,55.75,55.62,55.71,30094.0,55.63,55.75,55.62,55.71,30094.0
2016-08-10 15:30:00,55.71,55.76,55.69,55.75,137071.0,55.71,55.76,55.69,55.75,137071.0
2016-08-11 09:30:00,55.87,55.94,55.65,55.72,38030.0,55.87,55.94,55.65,55.72,38030.0
2016-08-11 10:00:00,55.7,55.74,55.59,55.63,18958.0,55.7,55.74,55.59,55.63,18958.0
2016-08-11 10:30:00,55.63,55.76,55.63,55.74,9527.0,55.63,55.76,55.63,55.74,9527.0
2016-08-11 11:00:00,55.74,55.78,55.72,55.73,11755.0,55.74,55.78,55.72,55.73,11755.0
2016-08-11 11:30:00,55.72,55.8,55.72,55.8,26836.0,55.72,55.8,55.72,55.8,26836.0
2016-08-11 12:00:00,55.81,55.89,55.79,55.85,11325.0,55.81,55.89,55.79,55.85,11325.0
2016-08-11 12:30:00,55.84,55.87,55.82,55.82,25589.0,55.84,55.87,55.82,55.82,25589.0
2016-08-11 13:00:00,55.82,55.83,55.78,55.78,21908.0,55.82,55.83,55.78,55.78,21908.0
2016-08-11 13:30:00,55.78,55.81,55.76,55.78,20410.0,55.78,55.81,55.76,55.78,20410.0
2016-08-11 14:00:00,55.78,55.81,55.77,55.81,20088.0,55.78,55.81,55.77,55.81,20088.0
2016-08-11 14:30:00,55.81,55.84,55.79,55.82,19072.0,55.81,55.84,55.79,55.82,19072.0
2016-08-11 15:00:00,55.82,55.86,55.82,55.86,12522.0,55.82,55.86,55.82,55.86,12522.0
2016-08-11 15:30:00,55.85,55.91,55.85,55.87,64213.0,55.85,55.91,55.85,55.87,64213.0
2016-08-12 09:30:00,55.87,55.95,55.6,55.78,16893.0,55.87,55.95,55.6,55.78,16893.0
2016-08-12 10:00:00,55.79,55.82,55.73,55.77,23019.0,55.79,55.82,55.73,55.77,23019.0
2016-08-12 10:30:00,55.78,55.84,55.78,55.83,25370.0,55.78,55.84,55.78,55.83,25370.0
2016-08-12 11:00:00,55.83,55.89,55.82,55.89,10521.0,55.83,55.89,55.82,55.89,10521.0
2016-08-12 11:30:00,55.9,55.9,55.78,55.83,11675.0,55.9,55.9,55.78,55.83,11675.0
2016-08-12 12:00:00,55.83,55.87,55.72,55.73,15587.0,55.83,55.87,55.72,55.73,15587.0
2016-08-12 12:30:00,55.72,55.81,55.72,55.78,11748.0,55.72,55.81,55.72,55.78,11748.0
2016-08-12 13:00:00,55.77,55.78,55.67,55.68,12918.0,55.77,55.78,55.67,55.68,12918.0
2016-08-12 13:30:00,55.68,55.81,55.65,55.8,17376.0,55.68,55.81,55.65,55.8,17376.0
2016-08-12 14:00:00,55.8,55.84,55.79,55.83,12078.0,55.8,55.84,55.79,55.83,12078.0
2016-08-12 14:30:00,55.84,55.85,55.74,55.76,38654.0,55.84,55.85,55.74,55.76,38654.0
2016-08-12 15:00:00,55.76,55.76,55.73,55.74,15495.0,55.76,55.76,55.73,55.74,15495.0
2016-08-12 15:30:00,55.75,55.77,55.74,55.74,128803.0,55.75,55.77,55.74,55.74,128803.0
2016-08-15 09:30:00,55.85,56.1,55.44,56.05,85681.0,55.85,56.1,55.44,56.05,85681.0
2016-08-15 10:00:00,56.06,56.19,56.02,56.19,69688.0,56.06,56.19,56.02,56.19,69688.0
2016-08-15 10:30:00,56.19,56.22,56.16,56.18,13001.0,56.19,56.22,56.16,56.18,13001.0
2016-08-15 11:00:00,56.18,56.27,56.18,56.21,16550.0,56.18,56.27,56.18,56.21,16550.0
2016-08-15 11:30:00,56.22,56.23,56.19,56.19,13400.0,56.22,56.23,56.19,56.19,13400.0
2016-08-15 12:00:00,56.19,56.29,56.17,56.26,21270.0,56.19,56.29,56.17,56.26,21270.0
2016-08-15 12:30:00,56.27,56.28,56.13,56.13,28304.0,56.27,56.28,56.13,56.13,28304.0
2016-08-15 13:00:00,56.14,56.14,56.0,56.07,91551.0,56.14,56.14,56.0,56.07,91551.0
2016-08-15 13:30:00,56.08,56.11,56.06,56.07,27349.0,56.08,56.11,56.06,56.07,27349.0
2016-08-15 14:00:00,56.07,56.08,56.02,56.08,18433.0,56.07,56.08,56.02,56.08,18433.0
2016-08-15 14:30:00,56.07,56.11,56.06,56.11,13648.0,56.07,56.11,56.06,56.11,13648.0
2016-08-15 15:00:00,56.11,56.11,56.0,56.03,41703.0,56.11,56.11,56.0,56.03,41703.0
2016-08-15 15:30:00,56.04,56.1,56.0,56.05,216762.0,56.04,56.1,56.0,56.05,216762.0
2016-08-16 09:30:00,56.0,56.2,55.75,56.06,116178.0,56.0,56.2,55.75,56.06,116178.0
2016-08-16 10:00:00,56.06,56.06,55.94,55.96,47809.0,56.06,56.06,55.94,55.96,47809.0
2016-08-16 10:30:00,55.97,55.98,55.91,55.97,32492.0,55.97,55.98,55.91,55.97,32492.0
2016-08-16 11:00:00,55.97,56.01,55.87,55.95,54099.0,55.97,56.01,55.87,55.95,54099.0
2016-08-16 11:30:00,55.95,56.0,55.89,55.98,40591.0,55.95,56.0,55.89,55.98,40591.0
2016-08-16 12:00:00,55.98,55.98,55.88,55.9,27985.0,55.98,55.98,55.88,55.9,27985.0
2016-08-16 12:30:00,55.91,56.0,55.9,56.0,25303.0,55.91,56.0,55.9,56.0,25303.0
2016-08-16 13:00:00,56.0,56.01,55.94,55.97,17211.0,56.0,56.01,55.94,55.97,17211.0
2016-08-16 13:30:00,55.97,56.02,55.96,56.0,19426.0,55.97,56.02,55.96,56.0,19426.0
2016-08-16 14:00:00,56.0,56.01,55.94,55.96,20694.0,56.0,56.01,55.94,55.96,20694.0
2016-08-16 14:30:00,55.95,56.01,55.94,55.98,23538.0,55.95,56.01,55.94,55.98,23538.0
2016-08-16 15:00:00,55.99,56.05,55.98,56.03,32519.0,55.99,56.05,55.98,56.03,32519.0
2016-08-16 15:30:00,56.03,56.05,55.85,55.86,110356.0,56.03,56.05,55.85,55.86,110356.0
2016-08-17 09:30:00,55.87,56.06,55.57,55.69,48810.0,55.87,56.06,55.57,55.69,48810.0
2016-08-17 10:00:00,55.69,55.8,55.64,55.73,38286.0,55.69,55.8,55.64,55.73,38286.0
2016-08-17 10:30:00,55.74,55.76,55.64,55.67,61907.0,55.74,55.76,55.64,55.67,61907.0
2016-08-17 11:00:00,55.67,55.72,55.62,55.63,45419.0,55.67,55.72,55.62,55.63,45419.0
2016-08-17 11:30:00,55.63,55.64,55.55,55.59,33321.0,55.63,55.64,55.55,55.59,33321.0
2016-08-17 12:00:00,55.59,55.62,55.53,55.58,33130.0,55.59,55.62,55.53,55.58,33130.0
2016-08-17 12:30:00,55.58,55.74,55.58,55.7,77758.0,55.58,55.74,55.58,55.7,77758.0
2016-08-17 13:00:00,55.7,55.77,55.7,55.73,38862.0,55.7,55.77,55.7,55.73,38862.0
2016-08-17 13:30:00,55.72,55.89,55.72,55.77,28178.0,55.72,55.89,55.72,55.77,28178.0
2016-08-17 14:00:00,55.77,56.0,55.66,55.87,71428.0,55.77,56.0,55.66,55.87,71428.0
2016-08-17 14:30:00,55.86,55.9,55.82,55.9,79248.0,55.86,55.9,55.82,55.9,79248.0
2016-08-17 15:00:00,55.89,55.9,55.77,55.88,93215.0,55.89,55.9,55.77,55.88,93215.0
2016-08-17 15:30:00,55.88,55.93,55.85,55.9,316238.0,55.88,55.93,55.85,55.9,316238.0
2016-08-18 09:30:00,57.75,58.15,57.15,57.71,302548.0,57.75,58.15,57.15,57.71,302548.0
2016-08-18 10:00:00,57.71,58.14,57.69,58.13,173101.0,57.71,58.14,57.69,58.13,173101.0
2016-08-18 10:30:00,58.13,58.34,58.11,58.34,90525.0,58.13,58.34,58.11,58.34,90525.0
2016-08-18 11:00:00,58.33,58.42,58.22,58.41,80639.0,58.33,58.42,58.22,58.41,80639.0
2016-08-18 11:30:00,58.39,58.47,58.36,58.46,57688.0,58.39,58.47,58.36,58.46,57688.0
2016-08-18 12:00:00,58.45,58.46,58.31,58.43,45273.0,58.45,58.46,58.31,58.43,45273.0
2016-08-18 12:30:00,58.42,58.54,58.31,58.48,66939.0,58.42,58.54,58.31,58.48,66939.0
2016-08-18 13:00:00,58.47,58.61,58.47,58.61,46787.0,58.47,58.61,58.47,58.61,46787.0
2016-08-18 13:30:00,58.6,58.69,58.51,58.52,48623.0,58.6,58.69,58.51,58.52,48623.0
2016-08-18 14:00:00,58.53,58.63,58.51,58.53,56768.0,58.53,58.63,58.51,58.53,56768.0
2016-08-18 14:30:00,58.54,58.57,58.52,58.54,48575.0,58.54,58.57,58.52,58.54,48575.0
2016-08-18 15:00:00,58.55,58.58,58.5,58.53,50742.0,58.55,58.58,58.5,58.53,50742.0
2016-08-18 15:30:00,58.53,58.53,58.41,58.51,187820.0,58.53,58.53,58.41,58.51,187820.0
2016-08-19 09:30:00,58.5,58.67,57.98,58.15,152094.0,58.5,58.67,57.98,58.15,152094.0
2016-08-19 10:00:00,58.16,58.37,58.01,58.37,118042.0,58.16,58.37,58.01,58.37,118042.0
2016-08-19 10:30:00,58.36,58.37,58.13,58.21,84981.0,58.36,58.37,58.13,58.21,84981.0
2016-08-19 11:00:00,58.22,58.37,58.16,58.35,82099.0,58.22,58.37,58.16,58.35,82099.0
2016-08-19 11:30:00,58.35,58.42,58.31,58.36,52683.0,58.35,58.42,58.31,58.36,52683.0
2016-08-19 12:00:00,58.36,58.48,58.3,58.36,70372.0,58.36,58.48,58.3,58.36,70372.0
2016-08-19 12:30:00,58.37,58.4,58.32,58.37,45541.0,58.37,58.4,58.32,58.37,45541.0
2016-08-19 13:00:00,58.36,58.37,58.29,58.37,41554.0,58.36,58.37,58.29,58.37,41554.0
2016-08-19 13:30:00,58.37,58.42,58.3,58.42,43830.0,58.37,58.42,58.3,58.42,43830.0
2016-08-19 14:00:00,58.43,58.48,58.38,58.43,51833.0,58.43,58.48,58.38,58.43,51833.0
2016-08-19 14:30:00,58.44,58.58,58.43,58.55,42456.0,58.44,58.58,58.43,58.55,42456.0
2016-08-19 15:00:00,58.56,58.6,58.51,58.59,62847.0,58.56,58.6,58.51,58.59,62847.0
2016-08-19 15:30:00,58.59,58.6,58.52,58.58,136940.0,58.59,58.6,58.52,58.58,136940.0
2016-08-22 09:30:00,58.36,58.66,58.2,58.65,51338.0,58.36,58.66,58.2,58.65,51338.0
2016-08-22 10:00:00,58.65,58.86,58.56,58.82,46324.0,58.65,58.86,58.56,58.82,46324.0
2016-08-22 10:30:00,58.82,58.87,58.67,58.7,40330.0,58.82,58.87,58.67,58.7,40330.0
2016-08-22 11:00:00,58.69,58.71,58.43,58.47,24562.0,58.69,58.71,58.43,58.47,24562.0
2016-08-22 11:30:00,58.46,58.57,58.46,58.5,37168.0,58.46,58.57,58.46,58.5,37168.0
2016-08-22 12:00:00,58.5,58.67,58.5,58.66,33076.0,58.5,58.67,58.5,58.66,33076.0
2016-08-22 12:30:00,58.62,58.63,58.54,58.58,23371.0,58.62,58.63,58.54,58.58,23371.0
2016-08-22 13:00:00,58.58,58.66,58.45,58.55,41130.0,58.58,58.66,58.45,58.55,41130.0
2016-08-22 13:30:00,58.55,58.59,58.52,58.56,28752.0,58.55,58.59,58.52,58.56,28752.0
2016-08-22 14:00:00,58.56,58.66,58.56,58.59,105221.0,58.56,58.66,58.56,58.59,105221.0
2016-08-22 14:30:00,58.59,58.6,58.53,58.55,44872.0,58.59,58.6,58.53,58.55,44872.0
2016-08-22 15:00:00,58.55,58.59,58.54,58.55,57445.0,58.55,58.59,58.54,58.55,57445.0
2016-08-22 15:30:00,58.56,58.57,58.47,58.51,160974.0,58.56,58.57,58.47,58.51,160974.0
2016-08-23 09:30:00,58.61,59.0,58.52,58.92,56680.0,58.61,59.0,58.52,58.92,56680.0
2016-08-23 10:00:00,58.97,59.02,58.87,58.96,40474.0,58.97,59.02,58.87,58.96,40474.0
2016-08-23 10:30:00,58.96,58.99,58.91,58.93,38648.0,58.96,58.99,58.91,58.93,38648.0
2016-08-23 11:00:00,58.94,58.95,58.88,58.94,24847.0,58.94,58.95,58.88,58.94,24847.0
2016-08-23 11:30:00,58.94,59.01,58.93,58.95,26576.0,58.94,59.01,58.93,58.95,26576.0
2016-08-23 12:00:00,58.94,58.94,58.88,58.91,24107.0,58.94,58.94,58.88,58.91,24107.0
2016-08-23 12:30:00,58.9,58.94,58.81,58.85,48995.0,58.9,58.94,58.81,58.85,48995.0
2016-08-23 13:00:00,58.84,58.91,58.84,58.86,34271.0,58.84,58.91,58.84,58.86,34271.0
2016-08-23 13:30:00,58.86,58.93,58.85,58.91,36634.0,58.86,58.93,58.85,58.91,36634.0
2016-08-23 14:00:00,58.9,58.94,58.87,58.93,21624.0,58.9,58.94,58.87,58.93,21624.0
2016-08-23 14:30:00,58.92,58.96,58.89,58.93,24834.0,58.92,58.96,58.89,58.93,24834.0
2016-08-23 15:00:00,58.93,59.04,58.93,59.04,51232.0,58.93,59.04,58.93,59.04,51232.0
2016-08-23 15:30:00,59.04,59.04,58.92,58.93,128405.0,59.04,59.04,58.92,58.93,128405.0
2016-08-24 09:30:00,58.81,58.95,58.12,58.86,25371.0,58.81,58.95,58.12,58.86,25371.0
2016-08-24 10:00:00,58.84,59.03,58.82,58.98,47307.0,58.84,59.03,58.82,58.98,47307.0
2016-08-24 10:30:00,58.96,59.03,58.9,58.94,23714.0,58.96,59.03,58.9,58.94,23714.0
2016-08-24 11:00:00,58.94,58.94,58.8,58.87,26469.0,58.94,58.94,58.8,58.87,26469.0
2016-08-24 11:30:00,58.86,58.86,58.7,58.75,42756.0,58.86,58.86,58.7,58.75,42756.0
2016-08-24 12:00:00,58.75,58.8,58.72,58.73,26519.0,58.75,58.8,58.72,58.73,26519.0
2016-08-24 12:30:00,58.74,58.79,58.7,58.77,26153.0,58.74,58.79,58.7,58.77,26153.0
2016-08-24 13:00:00,58.77,58.77,58.7,58.71,28520.0,58.77,58.77,58.7,58.71,28520.0
2016-08-24 13:30:00,58.71,58.73,58.66,58.71,24567.0,58.71,58.73,58.66,58.71,24567.0
2016-08-24 14:00:00,58.72,58.72,58.59,58.64,68974.0,58.72,58.72,58.59,58.64,68974.0
2016-08-24 14:30:00,58.64,58.66,58.6,58.66,33622.0,58.64,58.66,58.6,58.66,33622.0
2016-08-24 15:00:00,58.66,58.66,58.55,58.57,61195.0,58.66,58.66,58.55,58.57,61195.0
2016-08-24 15:30:00,58.57,58.61,58.5,58.61,154210.0,58.57,58.61,58.5,58.61,154210.0
2016-08-25 09:30:00,58.59,58.8,58.3,58.6,47048.0,58.59,58.8,58.3,58.6,47048.0
2016-08-25 10:00:00,58.59,58.68,58.55,58.68,47882.0,58.59,58.68,58.55,58.68,47882.0
2016-08-25 10:30:00,58.68,58.76,58.58,58.71,26260.0,58.68,58.76,58.58,58.71,26260.0
2016-08-25 11:00:00,58.72,58.79,58.71,58.73,34868.0,58.72,58.79,58.71,58.73,34868.0
2016-08-25 11:30:00,58.73,58.76,58.59,58.64,34930.0,58.73,58.76,58.59,58.64,34930.0
2016-08-25 12:00:00,58.65,58.72,58.62,58.67,17691.0,58.65,58.72,58.62,58.67,17691.0
2016-08-25 12:30:00,58.67,58.75,58.66,58.73,25335.0,58.67,58.75,58.66,58.73,25335.0
2016-08-25 13:00:00,58.74,58.81,58.74,58.81,24294.0,58.74,58.81,58.74,58.81,24294.0
2016-08-25 13:30:00,58.82,58.83,58.7,58.77,25691.0,58.82,58.83,58.7,58.77,25691.0
2016-08-25 14:00:00,58.76,58.81,58.71,58.78,31568.0,58.76,58.81,58.71,58.78,31568.0
2016-08-25 14:30:00,58.78,58.81,58.7,58.71,31259.0,58.78,58.81,58.7,58.71,31259.0
2016-08-25 15:00:00,58.71,58.78,58.71,58.76,39250.0,58.71,58.78,58.71,58.76,39250.0
2016-08-25 15:30:00,58.76,58.78,58.68,58.74,144190.0,58.76,58.78,58.68,58.74,144190.0
2016-08-26 09:30:00,58.85,59.03,58.25,59.0,81667.0,58.85,59.03,58.25,59.0,81667.0
2016-08-26 10:00:00,58.97,59.26,58.86,59.25,59662.0,58.97,59.26,58.86,59.25,59662.0
2016-08-26 10:30:00,59.27,59.29,59.13,59.18,44898.0,59.27,59.29,59.13,59.18,44898.0
2016-08-26 11:00:00,59.18,59.28,59.13,59.26,32610.0,59.18,59.28,59.13,59.26,32610.0
2016-08-26 11:30:00,59.25,59.27,58.9,58.91,26662.0,59.25,59.27,58.9,58.91,26662.0
2016-08-26 12:00:00,58.91,58.91,58.65,58.74,26258.0,58.91,58.91,58.65,58.74,26258.0
2016-08-26 12:30:00,58.74,58.86,58.69,58.83,16600.0,58.74,58.86,58.69,58.83,16600.0
2016-08-26 13:00:00,58.84,58.87,58.69,58.75,20136.0,58.84,58.87,58.69,58.75,20136.0
2016-08-26 13:30:00,58.75,58.79,58.7,58.72,29017.0,58.75,58.79,58.7,58.72,29017.0
2016-08-26 14:00:00,58.72,58.84,58.72,58.77,47238.0,58.72,58.84,58.72,58.77,47238.0
2016-08-26 14:30:00,58.76,58.92,58.75,58.89,42975.0,58.76,58.92,58.75,58.89,42975.0
2016-08-26 15:00:00,58.9,59.13,58.88,59.11,64195.0,58.9,59.13,58.88,59.11,64195.0
2016-08-26 15:30:00,59.09,59.18,59.09,59.13,109396.0,59.09,59.18,59.09,59.13,109396.0
2016-08-29 09:30:00,59.09,59.36,59.09,59.21,76425.0,59.09,59.36,59.09,59.21,76425.0
2016-08-29 10:00:00,59.23,59.36,59.17,59.35,31796.0,59.23,59.36,59.17,59.35,31796.0
2016-08-29 10:30:00,59.35,59.39,59.29,59.34,24809.0,59.35,59.39,59.29,59.34,24809.0
2016-08-29 11:00:00,59.34,59.44,59.32,59.43,39570.0,59.34,59.44,59.32,59.43,39570.0
2016-08-29 11:30:00,59.43,59.52,59.38,59.45,40552.0,59.43,59.52,59.38,59.45,40552.0
2016-08-29 12:00:00,59.45,59.46,59.39,59.39,12813.0,59.45,59.46,59.39,59.39,12813.0
2016-08-29 12:30:00,59.38,59.45,59.37,59.42,11920.0,59.38,59.45,59.37,59.42,11920.0
2016-08-29 13:00:00,59.44,59.45,59.38,59.42,11023.0,59.44,59.45,59.38,59.42,11023.0
2016-08-29 13:30:00,59.43,59.48,59.41,59.44,18982.0,59.43,59.48,59.41,59.44,18982.0
2016-08-29 14:00:00,59.44,59.49,59.39,59.41,25839.0,59.44,59.49,59.39,59.41,25839.0
2016-08-29 14:30:00,59.42,59.43,59.39,59.41,17775.0,59.42,59.43,59.39,59.41,17775.0
2016-08-29 15:00:00,59.41,59.43,59.3,59.32,32891.0,59.41,59.43,59.3,59.32,32891.0
2016-08-29 15:30:00,59.32,59.33,59.23,59.29,75514.0,59.32,59.33,59.23,59.29,75514.0
2016-08-30 09:30:00,59.45,59.59,59.32,59.44,45428.0,59.45,59.59,59.32,59.44,45428.0
2016-08-30 10:00:00,59.48,59.52,59.38,59.41,47101.0,59.48,59.52,59.38,59.41,47101.0
2016-08-30 10:30:00,59.43,59.43,59.23,59.26,35430.0,59.43,59.43,59.23,59.26,35430.0
2016-08-30 11:00:00,59.25,59.32,59.15,59.2,60855.0,59.25,59.32,59.15,59.2,60855.0
2016-08-30 11:30:00,59.21,59.24,59.18,59.2,32255.0,59.21,59.24,59.18,59.2,32255.0
2016-08-30 12:00:00,59.21,59.24,59.11,59.16,32632.0,59.21,59.24,59.11,59.16,32632.0
2016-08-30 12:30:00,59.16,59.21,59.15,59.17,21957.0,59.16,59.21,59.15,59.17,21957.0
2016-08-30 13:00:00,59.17,59.22,59.11,59.13,19239.0,59.17,59.22,59.11,59.13,19239.0
2016-08-30 13:30:00,59.14,59.21,59.14,59.21,18947.0,59.14,59.21,59.14,59.21,18947.0
2016-08-30 14:00:00,59.2,59.21,59.1,59.13,28108.0,59.2,59.21,59.1,59.13,28108.0
2016-08-30 14:30:00,59.13,59.13,59.05,59.05,35679.0,59.13,59.13,59.05,59.05,35679.0
2016-08-30 15:00:00,59.07,59.1,59.03,59.06,58532.0,59.07,59.1,59.03,59.06,58532.0
2016-08-30 15:30:00,59.07,59.19,59.06,59.08,215630.0,59.07,59.19,59.06,59.08,215630.0
2016-08-31 09:30:00,59.1,59.42,58.72,59.34,72729.0,59.1,59.42,58.72,59.34,72729.0
2016-08-31 10:00:00,59.34,59.43,59.31,59.35,47225.0,59.34,59.43,59.31,59.35,47225.0
2016-08-31 10:30:00,59.35,59.35,59.22,59.28,54583.0,59.35,59.35,59.22,59.28,54583.0
2016-08-31 11:00:00,59.29,59.32,59.19,59.32,44704.0,59.29,59.32,59.19,59.32,44704.0
2016-08-31 11:30:00,59.31,59.35,59.19,59.25,58597.0,59.31,59.35,59.19,59.25,58597.0
2016-08-31 12:00:00,59.25,59.25,59.06,59.18,74401.0,59.25,59.25,59.06,59.18,74401.0
2016-08-31 12:30:00,59.18,59.23,59.11,59.21,29437.0,59.18,59.23,59.11,59.21,29437.0
2016-08-31 13:00:00,59.21,59.24,59.13,59.22,27642.0,59.21,59.24,59.13,59.22,27642.0
2016-08-31 13:30:00,59.22,59.23,59.17,59.22,40510.0,59.22,59.23,59.17,59.22,40510.0
2016-08-31 14:00:00,59.21,59.28,59.19,59.24,96558.0,59.21,59.28,59.19,59.24,96558.0
2016-08-31 14:30:00,59.24,59.24,59.17,59.2,57084.0,59.24,59.24,59.17,59.2,57084.0
2016-08-31 15:00:00,59.19,59.27,59.18,59.26,114760.0,59.19,59.27,59.18,59.26,114760.0
2016-08-31 15:30:00,59.26,59.34,59.2,59.29,214077.0,59.26,59.34,59.2,59.29,214077.0
2016-09-01 09:30:00,58.96,59.41,58.66,59.35,78324.0,58.96,59.41,58.66,59.35,78324.0
2016-09-01 10:00:00,59.32,59.35,59.15,59.15,40482.0,59.32,59.35,59.15,59.15,40482.0
2016-09-01 10:30:00,59.13,59.13,59.03,59.05,42164.0,59.13,59.13,59.03,59.05,42164.0
2016-09-01 11:00:00,59.05,59.08,58.96,59.03,38466.0,59.05,59.08,58.96,59.03,38466.0
2016-09-01 11:30:00,59.03,59.04,58.95,58.98,48231.0,59.03,59.04,58.95,58.98,48231.0
2016-09-01 12:00:00,58.98,59.2,58.94,59.19,43108.0,58.98,59.2,58.94,59.19,43108.0
2016-09-01 12:30:00,59.17,59.25,59.11,59.13,49287.0,59.17,59.25,59.11,59.13,49287.0
2016-09-01 13:00:00,59.15,59.24,59.14,59.18,41713.0,59.15,59.24,59.14,59.18,41713.0
2016-09-01 13:30:00,59.18,59.2,59.11,59.16,38708.0,59.18,59.2,59.11,59.16,38708.0
2016-09-01 14:00:00,59.16,59.17,59.07,59.09,41560.0,59.16,59.17,59.07,59.09,41560.0
2016-09-01 14:30:00,59.09,59.16,58.97,59.11,107803.0,59.09,59.16,58.97,59.11,107803.0
2016-09-01 15:00:00,59.12,59.13,58.96,59.03,124745.0,59.12,59.13,58.96,59.03,124745.0
2016-09-01 15:30:00,59.03,59.17,59.02,59.13,148254.0,59.03,59.17,59.02,59.13,148254.0
2016-09-02 09:30:00,59.33,59.8,59.15,59.7,85443.0,59.33,59.8,59.15,59.7,85443.0
2016-09-02 10:00:00,59.73,59.79,59.64,59.79,46158.0,59.73,59.79,59.64,59.79,46158.0
2016-09-02 10:30:00,59.79,59.8,59.75,59.76,38261.0,59.79,59.8,59.75,59.76,38261.0
2016-09-02 11:00:00,59.77,59.79,59.73,59.76,29447.0,59.77,59.79,59.73,59.76,29447.0
2016-09-02 11:30:00,59.76,59.79,59.71,59.77,34574.0,59.76,59.79,59.71,59.77,34574.0
2016-09-02 12:00:00,59.77,59.79,59.6,59.66,19491.0,59.77,59.79,59.6,59.66,19491.0
2016-09-02 12:30:00,59.66,59.76,59.66,59.73,49429.0,59.66,59.76,59.66,59.73,49429.0
2016-09-02 13:00:00,59.73,59.75,59.62,59.64,28550.0,59.73,59.75,59.62,59.64,28550.0
2016-09-02 13:30:00,59.65,59.65,59.53,59.59,19459.0,59.65,59.65,59.53,59.59,19459.0
2016-09-02 14:00:00,59.6,59.63,59.55,59.57,41288.0,59.6,59.63,59.55,59.57,41288.0
2016-09-02 14:30:00,59.57,59.65,59.57,59.6,36381.0,59.57,59.65,59.57,59.6,36381.0
2016-09-02 15:00:00,59.6,59.7,59.51,59.65,116040.0,59.6,59.7,59.51,59.65,116040.0
2016-09-02 15:30:00,59.65,59.68,59.59,59.68,118896.0,59.65,59.68,59.59,59.68,118896.0
2016-09-06 09:30:00,59.5,59.74,59.23,59.74,47170.0,59.5,59.74,59.23,59.74,47170.0
2016-09-06 10:00:00,59.73,59.76,59.62,59.65,39119.0,59.73,59.76,59.62,59.65,39119.0
2016-09-06 10:30:00,59.65,59.67,59.57,59.65,16898.0,59.65,59.67,59.57,59.65,16898.0
2016-09-06 11:00:00,59.65,59.74,59.61,59.72,25358.0,59.65,59.74,59.61,59.72,25358.0
2016-09-06 11:30:00,59.72,59.75,59.67,59.68,19557.0,59.72,59.75,59.67,59.68,19557.0
2016-09-06 12:00:00,59.69,59.71,59.62,59.63,15000.0,59.69,59.71,59.62,59.63,15000.0
2016-09-06 12:30:00,59.63,59.73,59.63,59.66,20257.0,59.63,59.73,59.63,59.66,20257.0
2016-09-06 13:00:00,59.67,59.67,59.6,59.61,10337.0,59.67,59.67,59.6,59.61,10337.0
2016-09-06 13:30:00,59.61,59.61,59.56,59.58,12392.0,59.61,59.61,59.56,59.58,12392.0
2016-09-06 14:00:00,59.58,59.62,59.54,59.6,22056.0,59.58,59.62,59.54,59.6,22056.0
2016-09-06 14:30:00,59.6,59.69,59.59,59.69,23880.0,59.6,59.69,59.59,59.69,23880.0
2016-09-06 15:00:00,59.68,59.7,59.67,59.7,22220.0,59.68,59.7,59.67,59.7,22220.0
2016-09-06 15:30:00,59.7,59.82,59.69,59.8,134562.0,59.7,59.82,59.69,59.8,134562.0
2016-09-07 09:30:00,59.63,59.98,59.63,59.93,42672.0,59.63,59.98,59.63,59.93,42672.0
2016-09-07 10:00:00,59.93,59.98,59.87,59.95,44688.0,59.93,59.98,59.87,59.95,44688.0
2016-09-07 10:30:00,59.95,59.95,59.81,59.82,20633.0,59.95,59.95,59.81,59.82,20633.0
2016-09-07 11:00:00,59.8,59.83,59.73,59.76,20949.0,59.8,59.83,59.73,59.76,20949.0
2016-09-07 11:30:00,59.75,59.86,59.75,59.86,20343.0,59.75,59.86,59.75,59.86,20343.0
2016-09-07 12:00:00,59.84,60.0,59.77,59.81,46415.0,59.84,60.0,59.77,59.81,46415.0
2016-09-07 12:30:00,59.82,59.91,59.82,59.89,18439.0,59.82,59.91,59.82,59.89,18439.0
2016-09-07 13:00:00,59.88,59.94,59.88,59.91,20816.0,59.88,59.94,59.88,59.91,20816.0
2016-09-07 13:30:00,59.91,59.93,59.88,59.91,26488.0,59.91,59.93,59.88,59.91,26488.0
2016-09-07 14:00:00,59.9,59.95,59.88,59.93,28664.0,59.9,59.95,59.88,59.93,28664.0
2016-09-07 14:30:00,59.93,59.99,59.89,59.95,42539.0,59.93,59.99,59.89,59.95,42539.0
2016-09-07 15:00:00,59.95,59.96,59.93,59.95,43268.0,59.95,59.96,59.93,59.95,43268.0
2016-09-07 15:30:00,59.95,59.96,59.87,59.93,124003.0,59.95,59.96,59.87,59.93,124003.0
2016-09-08 09:30:00,59.88,59.98,59.38,59.89,24649.0,59.88,59.98,59.38,59.89,24649.0
2016-09-08 10:00:00,59.88,59.96,59.86,59.92,18455.0,59.88,59.96,59.86,59.92,18455.0
2016-09-08 10:30:00,59.92,59.95,59.85,59.91,23255.0,59.92,59.95,59.85,59.91,23255.0
2016-09-08 11:00:00,59.92,59.97,59.86,59.97,19153.0,59.92,59.97,59.86,59.97,19153.0
2016-09-08 11:30:00,59.97,59.98,59.91,59.94,37197.0,59.97,59.98,59.91,59.94,37197.0
2016-09-08 12:00:00,59.94,59.96,59.76,59.82,45936.0,59.94,59.96,59.76,59.82,45936.0
2016-09-08 12:30:00,59.82,59.89,59.81,59.82,24934.0,59.82,59.89,59.81,59.82,24934.0
2016-09-08 13:00:00,59.82,59.83,59.79,59.79,22858.0,59.82,59.83,59.79,59.79,22858.0
2016-09-08 13:30:00,59.79,59.81,59.71,59.73,32137.0,59.79,59.81,59.71,59.73,32137.0
2016-09-08 14:00:00,59.72,59.8,59.71,59.75,33381.0,59.72,59.8,59.71,59.75,33381.0
2016-09-08 14:30:00,59.75,59.77,59.68,59.69,66571.0,59.75,59.77,59.68,59.69,66571.0
2016-09-08 15:00:00,59.69,59.81,59.67,59.77,63346.0,59.69,59.81,59.67,59.77,63346.0
2016-09-08 15:30:00,59.75,59.76,59.7,59.72,88888.0,59.75,59.76,59.7,59.72,88888.0
2016-09-09 09:30:00,59.38,59.46,59.29,59.4,43052.0,59.38,59.46,59.29,59.4,43052.0
2016-09-09 10:00:00,59.39,59.46,59.29,59.41,27279.0,59.39,59.46,59.29,59.41,27279.0
2016-09-09 10:30:00,59.35,59.39,59.25,59.33,21144.0,59.35,59.39,59.25,59.33,21144.0
2016-09-09 11:00:00,59.33,59.41,59.3,59.41,44725.0,59.33,59.41,59.3,59.41,44725.0
2016-09-09 11:30:00,59.39,59.42,59.21,59.21,26268.0,59.39,59.42,59.21,59.21,26268.0
2016-09-09 12:00:00,59.21,59.31,59.2,59.23,27607.0,59.21,59.31,59.2,59.23,27607.0
2016-09-09 12:30:00,59.22,59.26,59.11,59.14,23076.0,59.22,59.26,59.11,59.14,23076.0
2016-09-09 13:00:00,59.15,59.15,58.99,59.01,31336.0,59.15,59.15,58.99,59.01,31336.0
2016-09-09 13:30:00,59.01,59.05,58.88,58.92,29941.0,59.01,59.05,58.88,58.92,29941.0
2016-09-09 14:00:00,58.92,58.93,58.74,58.86,43480.0,58.92,58.93,58.74,58.86,43480.0
2016-09-09 14:30:00,58.87,58.9,58.73,58.81,47095.0,58.87,58.9,58.73,58.81,47095.0
2016-09-09 15:00:00,58.8,58.82,58.68,58.75,42120.0,58.8,58.82,58.68,58.75,42120.0
2016-09-09 15:30:00,58.75,58.75,58.32,58.32,208195.0,58.75,58.75,58.32,58.32,208195.0
2016-09-12 09:30:00,57.98,58.34,57.63,58.26,52242.0,57.98,58.34,57.63,58.26,52242.0
2016-09-12 10:00:00,58.25,58.52,58.25,58.51,41022.0,58.25,58.52,58.25,58.51,41022.0
2016-09-12 10:30:00,58.5,58.52,58.31,58.39,32632.0,58.5,58.52,58.31,58.39,32632.0
2016-09-12 11:00:00,58.39,58.53,58.39,58.49,40521.0,58.39,58.53,58.39,58.49,40521.0
2016-09-12 11:30:00,58.48,58.64,58.43,58.62,26202.0,58.48,58.64,58.43,58.62,26202.0
2016-09-12 12:00:00,58.62,58.62,58.49,58.58,24170.0,58.62,58.62,58.49,58.58,24170.0
2016-09-12 12:30:00,58.57,58.71,58.54,58.69,20327.0,58.57,58.71,58.54,58.69,20327.0
2016-09-12 13:00:00,58.7,58.88,58.67,58.67,22887.0,58.7,58.88,58.67,58.67,22887.0
2016-09-12 13:30:00,58.68,58.76,58.6,58.74,26640.0,58.68,58.76,58.6,58.74,26640.0
2016-09-12 14:00:00,58.74,58.94,58.74,58.9,25665.0,58.74,58.94,58.74,58.9,25665.0
2016-09-12 14:30:00,58.89,59.0,58.89,58.91,31417.0,58.89,59.0,58.89,58.91,31417.0
2016-09-12 15:00:00,58.92,59.01,58.91,59.0,38165.0,58.92,59.01,58.91,59.0,38165.0
2016-09-12 15:30:00,59.0,59.13,58.98,59.09,104120.0,59.0,59.13,58.98,59.09,104120.0
2016-09-13 09:30:00,58.53,58.66,57.86,58.44,42482.0,58.53,58.66,57.86,58.44,42482.0
2016-09-13 10:00:00,58.39,58.47,58.28,58.36,24038.0,58.39,58.47,58.28,58.36,24038.0
2016-09-13 10:30:00,58.34,58.5,58.24,58.36,41870.0,58.34,58.5,58.24,58.36,41870.0
2016-09-13 11:00:00,58.34,58.35,58.13,58.13,42417.0,58.34,58.35,58.13,58.13,42417.0
2016-09-13 11:30:00,58.13,58.21,58.06,58.13,38694.0,58.13,58.21,58.06,58.13,38694.0
2016-09-13 12:00:00,58.13,58.35,58.1,58.14,39331.0,58.13,58.35,58.1,58.14,39331.0
2016-09-13 12:30:00,58.14,58.2,58.04,58.08,24348.0,58.14,58.2,58.04,58.08,24348.0
2016-09-13 13:00:00,58.08,58.38,58.04,58.37,27832.0,58.08,58.38,58.04,58.37,27832.0
2016-09-13 13:30:00,58.38,58.45,58.17,58.22,34766.0,58.38,58.45,58.17,58.22,34766.0
2016-09-13 14:00:00,58.2,58.27,58.05,58.06,35800.0,58.2,58.27,58.05,58.06,35800.0
2016-09-13 14:30:00,58.05,58.16,57.97,58.02,47107.0,58.05,58.16,57.97,58.02,47107.0
2016-09-13 15:00:00,58.01,58.14,57.94,58.1,57561.0,58.01,58.14,57.94,58.1,57561.0
2016-09-13 15:30:00,58.1,58.16,57.92,57.93,242676.0,58.1,58.16,57.92,57.93,242676.0
2016-09-14 09:30:00,58.14,58.25,57.84,57.92,49355.0,58.14,58.25,57.84,57.92,49355.0
2016-09-14 10:00:00,57.91,58.01,57.9,57.94,104411.0,57.91,58.01,57.9,57.94,104411.0
2016-09-14 10:30:00,57.94,57.99,57.7,57.73,61468.0,57.94,57.99,57.7,57.73,61468.0
2016-09-14 11:00:00,57.73,57.89,57.7,57.85,60187.0,57.73,57.89,57.7,57.85,60187.0
2016-09-14 11:30:00,57.82,57.97,57.77,57.86,30166.0,57.82,57.97,57.77,57.86,30166.0
2016-09-14 12:00:00,57.85,57.92,57.82,57.84,41527.0,57.85,57.92,57.82,57.84,41527.0
2016-09-14 12:30:00,57.85,57.89,57.74,57.8,42191.0,57.85,57.89,57.74,57.8,42191.0
2016-09-14 13:00:00,57.8,57.86,57.74,57.86,31273.0,57.8,57.86,57.74,57.86,31273.0
2016-09-14 13:30:00,57.85,57.88,57.72,57.74,26648.0,57.85,57.88,57.72,57.74,26648.0
2016-09-14 14:00:00,57.75,57.82,57.65,57.75,44928.0,57.75,57.82,57.65,57.75,44928.0
2016-09-14 14:30:00,57.75,57.79,57.68,57.78,49372.0,57.75,57.79,57.68,57.78,49372.0
2016-09-14 15:00:00,57.77,57.78,57.62,57.62,57633.0,57.77,57.78,57.62,57.62,57633.0
2016-09-14 15:30:00,57.62,57.81,57.62,57.72,146580.0,57.62,57.81,57.62,57.72,146580.0
2016-09-15 09:30:00,57.7,57.89,57.43,57.8,41322.0,57.7,57.89,57.43,57.8,41322.0
2016-09-15 10:00:00,57.8,58.09,57.74,57.97,41356.0,57.8,58.09,57.74,57.97,41356.0
2016-09-15 10:30:00,57.98,58.2,57.91,58.2,40105.0,57.98,58.2,57.91,58.2,40105.0
2016-09-15 11:00:00,58.21,58.27,58.15,58.27,28696.0,58.21,58.27,58.15,58.27,28696.0
2016-09-15 11:30:00,58.28,58.38,58.28,58.33,30956.0,58.28,58.38,58.28,58.33,30956.0
2016-09-15 12:00:00,58.34,58.36,58.26,58.27,59371.0,58.34,58.36,58.26,58.27,59371.0
2016-09-15 12:30:00,58.28,58.35,58.27,58.29,25874.0,58.28,58.35,58.27,58.29,25874.0
2016-09-15 13:00:00,58.29,58.4,58.29,58.3,31469.0,58.29,58.4,58.29,58.3,31469.0
2016-09-15 13:30:00,58.31,58.48,58.31,58.46,23049.0,58.31,58.48,58.31,58.46,23049.0
2016-09-15 14:00:00,58.46,58.6,58.44,58.54,44465.0,58.46,58.6,58.44,58.54,44465.0
2016-09-15 14:30:00,58.54,58.56,58.44,58.48,60112.0,58.54,58.56,58.44,58.48,60112.0
2016-09-15 15:00:00,58.48,58.54,58.39,58.47,135797.0,58.48,58.54,58.39,58.47,135797.0
2016-09-15 15:30:00,58.47,58.52,58.39,58.4,98065.0,58.47,58.52,58.39,58.4,98065.0
2016-09-16 09:30:00,58.34,58.34,57.9,58.05,133729.0,58.34,58.34,57.9,58.05,133729.0
2016-09-16 10:00:00,58.04,58.06,57.84,57.93,40526.0,58.04,58.06,57.84,57.93,40526.0
2016-09-16 10:30:00,57.93,58.09,57.93,58.01,35608.0,57.93,58.09,57.93,58.01,35608.0
2016-09-16 11:00:00,58.01,58.02,57.84,57.89,32107.0,58.01,58.02,57.84,57.89,32107.0
2016-09-16 11:30:00,57.89,58.05,57.86,57.96,19799.0,57.89,58.05,57.86,57.96,19799.0
2016-09-16 12:00:00,57.96,58.07,57.94,58.01,19464.0,57.96,58.07,57.94,58.01,19464.0
2016-09-16 12:30:00,58.02,58.04,57.93,57.95,16780.0,58.02,58.04,57.93,57.95,16780.0
2016-09-16 13:00:00,57.94,57.99,57.91,57.95,28493.0,57.94,57.99,57.91,57.95,28493.0
2016-09-16 13:30:00,57.95,57.97,57.85,57.9,31392.0,57.95,57.97,57.85,57.9,31392.0
2016-09-16 14:00:00,57.89,57.97,57.87,57.92,28066.0,57.89,57.97,57.87,57.92,28066.0
2016-09-16 14:30:00,57.92,57.99,57.9,57.94,32374.0,57.92,57.99,57.9,57.94,32374.0
2016-09-16 15:00:00,57.94,58.01,57.94,58.01,35471.0,57.94,58.01,57.94,58.01,35471.0
2016-09-16 15:30:00,58.01,58.08,57.98,57.98,133507.0,58.01,58.08,57.98,57.98,133507.0
2016-09-19 09:30:00,58.09,58.62,57.72,58.6,59871.0,58.09,58.62,57.72,58.6,59871.0
2016-09-19 10:00:00,58.6,58.64,58.34,58.37,57886.0,58.6,58.64,58.34,58.37,57886.0
2016-09-19 10:30:00,58.36,58.42,58.28,58.39,35722.0,58.36,58.42,58.28,58.39,35722.0
2016-09-19 11:00:00,58.41,58.46,58.36,58.38,27985.0,58.41,58.46,58.36,58.38,27985.0
2016-09-19 11:30:00,58.38,58.47,58.35,58.41,56106.0,58.38,58.47,58.35,58.41,56106.0
2016-09-19 12:00:00,58.42,58.43,58.25,58.28,16959.0,58.42,58.43,58.25,58.28,16959.0
2016-09-19 12:30:00,58.28,58.34,58.19,58.32,32351.0,58.28,58.34,58.19,58.32,32351.0
2016-09-19 13:00:00,58.31,58.46,58.26,58.45,60658.0,58.31,58.46,58.26,58.45,60658.0
2016-09-19 13:30:00,58.45,58.45,58.26,58.41,27860.0,58.45,58.45,58.26,58.41,27860.0
2016-09-19 14:00:00,58.41,58.51,58.3,58.51,44886.0,58.41,58.51,58.3,58.51,44886.0
2016-09-19 14:30:00,58.52,58.65,58.52,58.64,16262.0,58.52,58.65,58.52,58.64,16262.0
2016-09-19 15:00:00,58.64,58.68,58.57,58.6,30734.0,58.64,58.68,58.57,58.6,30734.0
2016-09-19 15:30:00,58.61,58.66,58.52,58.53,94603.0,58.61,58.66,58.52,58.53,94603.0
2016-09-20 09:30:00,58.91,58.95,58.72,58.91,32256.0,58.91,58.95,58.72,58.91,32256.0
2016-09-20 10:00:00,58.91,58.95,58.71,58.71,22473.0,58.91,58.95,58.71,58.71,22473.0
2016-09-20 10:30:00,58.71,58.72,58.53,58.55,30820.0,58.71,58.72,58.53,58.55,30820.0
2016-09-20 11:00:00,58.57,58.66,58.51,58.54,16646.0,58.57,58.66,58.51,58.54,16646.0
2016-09-20 11:30:00,58.53,58.58,58.52,58.54,13442.0,58.53,58.58,58.52,58.54,13442.0
2016-09-20 12:00:00,58.52,58.56,58.48,58.55,13928.0,58.52,58.56,58.48,58.55,13928.0
2016-09-20 12:30:00,58.55,58.56,58.39,58.4,21234.0,58.55,58.56,58.39,58.4,21234.0
2016-09-20 13:00:00,58.4,58.42,58.37,58.39,21760.0,58.4,58.42,58.37,58.39,21760.0
2016-09-20 13:30:00,58.39,58.46,58.38,58.46,24409.0,58.39,58.46,58.38,58.46,24409.0
2016-09-20 14:00:00,58.46,58.49,58.44,58.46,22263.0,58.46,58.49,58.44,58.46,22263.0
2016-09-20 14:30:00,58.47,58.51,58.45,58.48,37440.0,58.47,58.51,58.45,58.48,37440.0
2016-09-20 15:00:00,58.48,58.49,58.44,58.44,38233.0,58.48,58.49,58.44,58.44,38233.0
2016-09-20 15:30:00,58.45,58.47,58.33,58.34,140817.0,58.45,58.47,58.33,58.34,140817.0
2016-09-21 09:30:00,58.51,58.94,58.49,58.94,92655.0,58.51,58.94,58.49,58.94,92655.0
2016-09-21 10:00:00,58.95,58.96,58.84,58.91,43933.0,58.95,58.96,58.84,58.91,43933.0
2016-09-21 10:30:00,58.89,58.89,58.73,58.73,44861.0,58.89,58.89,58.73,58.73,44861.0
2016-09-21 11:00:00,58.73,58.82,58.59,58.82,35857.0,58.73,58.82,58.59,58.82,35857.0
2016-09-21 11:30:00,58.82,58.83,58.61,58.68,38881.0,58.82,58.83,58.61,58.68,38881.0
2016-09-21 12:00:00,58.69,58.73,58.5,58.5,37437.0,58.69,58.73,58.5,58.5,37437.0
2016-09-21 12:30:00,58.51,58.66,58.49,58.66,29510.0,58.51,58.66,58.49,58.66,29510.0
2016-09-21 13:00:00,58.66,58.68,58.54,58.55,19808.0,58.66,58.68,58.54,58.55,19808.0
2016-09-21 13:30:00,58.53,58.61,58.42,58.61,31663.0,58.53,58.61,58.42,58.61,31663.0
2016-09-21 14:00:00,58.55,58.72,58.42,58.51,35450.0,58.55,58.72,58.42,58.51,35450.0
2016-09-21 14:30:00,58.51,58.67,58.44,58.66,61243.0,58.51,58.67,58.44,58.66,61243.0
2016-09-21 15:00:00,58.66,58.87,58.62,58.85,55441.0,58.66,58.87,58.62,58.85,55441.0
2016-09-21 15:30:00,58.85,59.0,58.84,58.99,106059.0,58.85,59.0,58.84,58.99,106059.0
2016-09-22 09:30:00,59.08,59.31,58.87,59.28,54222.0,59.08,59.31,58.87,59.28,54222.0
2016-09-22 10:00:00,59.29,59.32,59.19,59.22,19969.0,59.29,59.32,59.19,59.22,19969.0
2016-09-22 10:30:00,59.22,59.33,59.21,59.31,55896.0,59.22,59.33,59.21,59.31,55896.0
2016-09-22 11:00:00,59.3,59.35,59.23,59.32,42216.0,59.3,59.35,59.23,59.32,42216.0
2016-09-22 11:30:00,59.34,59.4,59.31,59.34,23947.0,59.34,59.4,59.31,59.34,23947.0
2016-09-22 12:00:00,59.34,59.56,59.33,59.55,65948.0,59.34,59.56,59.33,59.55,65948.0
2016-09-22 12:30:00,59.56,59.61,59.53,59.6,18215.0,59.56,59.61,59.53,59.6,18215.0
2016-09-22 13:00:00,59.61,59.76,59.61,59.68,31241.0,59.61,59.76,59.61,59.68,31241.0
2016-09-22 13:30:00,59.69,59.73,59.61,59.68,35093.0,59.69,59.73,59.61,59.68,35093.0
2016-09-22 14:00:00,59.68,59.73,59.56,59.57,49357.0,59.68,59.73,59.56,59.57,49357.0
2016-09-22 14:30:00,59.56,59.76,59.56,59.72,33906.0,59.56,59.76,59.56,59.72,33906.0
2016-09-22 15:00:00,59.73,59.77,59.72,59.77,30876.0,59.73,59.77,59.72,59.77,30876.0
2016-09-22 15:30:00,59.77,59.8,59.65,59.65,104029.0,59.77,59.8,59.65,59.65,104029.0
2016-09-23 09:30:00,59.28,59.67,59.28,59.41,87052.0,59.28,59.67,59.28,59.41,87052.0
2016-09-23 10:00:00,59.44,59.51,59.37,59.44,45586.0,59.44,59.51,59.37,59.44,45586.0
2016-09-23 10:30:00,59.45,59.6,59.4,59.55,27377.0,59.45,59.6,59.4,59.55,27377.0
2016-09-23 11:00:00,59.54,59.54,59.34,59.44,46129.0,59.54,59.54,59.34,59.44,46129.0
2016-09-23 11:30:00,59.43,59.52,59.42,59.46,25611.0,59.43,59.52,59.42,59.46,25611.0
2016-09-23 12:00:00,59.47,59.51,59.44,59.48,15214.0,59.47,59.51,59.44,59.48,15214.0
2016-09-23 12:30:00,59.49,59.51,59.45,59.47,11602.0,59.49,59.51,59.45,59.47,11602.0
2016-09-23 13:00:00,59.47,59.48,59.44,59.48,36004.0,59.47,59.48,59.44,59.48,36004.0
2016-09-23 13:30:00,59.47,59.48,59.35,59.36,25800.0,59.47,59.48,59.35,59.36,25800.0
2016-09-23 14:00:00,59.36,59.4,59.32,59.39,26019.0,59.36,59.4,59.32,59.39,26019.0
2016-09-23 14:30:00,59.38,59.45,59.38,59.43,18431.0,59.38,59.45,59.38,59.43,18431.0
2016-09-23 15:00:00,59.43,59.49,59.41,59.44,28457.0,59.43,59.49,59.41,59.44,28457.0
2016-09-23 15:30:00,59.45,59.51,59.35,59.38,107059.0,59.45,59.51,59.35,59.38,107059.0
2016-09-26 09:30:00,58.99,59.1,58.94,59.03,22223.0,58.99,59.1,58.94,59.03,22223.0
2016-09-26 10:00:00,59.02,59.16,58.99,59.12,19876.0,59.02,59.16,58.99,59.12,19876.0
2016-09-26 10:30:00,59.12,59.24,59.12,59.18,17098.0,59.12,59.24,59.12,59.18,17098.0
2016-09-26 11:00:00,59.18,59.24,59.11,59.22,61513.0,59.18,59.24,59.11,59.22,61513.0
2016-09-26 11:30:00,59.21,59.23,59.16,59.17,43731.0,59.21,59.23,59.16,59.17,43731.0
2016-09-26 12:00:00,59.19,59.29,59.17,59.29,17888.0,59.19,59.29,59.17,59.29,17888.0
2016-09-26 12:30:00,59.3,59.37,59.3,59.35,12703.0,59.3,59.37,59.3,59.35,12703.0
2016-09-26 13:00:00,59.36,59.37,59.19,59.2,20512.0,59.36,59.37,59.19,59.2,20512.0
2016-09-26 13:30:00,59.18,59.23,59.17,59.22,26530.0,59.18,59.23,59.17,59.22,26530.0
2016-09-26 14:00:00,59.21,59.25,59.19,59.23,55503.0,59.21,59.25,59.19,59.23,55503.0
2016-09-26 14:30:00,59.24,59.24,59.18,59.21,34374.0,59.24,59.24,59.18,59.21,34374.0
2016-09-26 15:00:00,59.22,59.28,59.2,59.28,36339.0,59.22,59.28,59.2,59.28,36339.0
2016-09-26 15:30:00,59.28,59.28,59.13,59.2,121914.0,59.28,59.28,59.13,59.2,121914.0
2016-09-27 09:30:00,59.08,59.24,58.84,59.22,48133.0,59.08,59.24,58.84,59.22,48133.0
2016-09-27 10:00:00,59.26,59.32,59.22,59.25,53045.0,59.26,59.32,59.22,59.25,53045.0
2016-09-27 10:30:00,59.25,59.28,58.96,58.97,34703.0,59.25,59.28,58.96,58.97,34703.0
2016-09-27 11:00:00,58.97,59.07,58.93,59.06,21653.0,58.97,59.07,58.93,59.06,21653.0
2016-09-27 11:30:00,59.08,59.28,59.07,59.27,34376.0,59.08,59.28,59.07,59.27,34376.0
2016-09-27 12:00:00,59.27,59.35,59.16,59.35,42497.0,59.27,59.35,59.16,59.35,42497.0
2016-09-27 12:30:00,59.34,59.47,59.34,59.45,23402.0,59.34,59.47,59.34,59.45,23402.0
2016-09-27 13:00:00,59.44,59.52,59.42,59.52,19775.0,59.44,59.52,59.42,59.52,19775.0
2016-09-27 13:30:00,59.53,59.67,59.53,59.66,22819.0,59.53,59.67,59.53,59.66,22819.0
2016-09-27 14:00:00,59.67,59.72,59.65,59.71,18153.0,59.67,59.72,59.65,59.71,18153.0
2016-09-27 14:30:00,59.7,59.72,59.65,59.69,23775.0,59.7,59.72,59.65,59.69,23775.0
2016-09-27 15:00:00,59.69,59.71,59.6,59.62,26317.0,59.69,59.71,59.6,59.62,26317.0
2016-09-27 15:30:00,59.63,59.66,59.59,59.63,86298.0,59.63,59.66,59.59,59.63,86298.0
2016-09-28 09:30:00,59.77,59.77,59.37,59.72,46271.0,59.77,59.77,59.37,59.72,46271.0
2016-09-28 10:00:00,59.72,59.78,59.57,59.62,41964.0,59.72,59.78,59.57,59.62,41964.0
2016-09-28 10:30:00,59.61,59.62,59.5,59.55,31010.0,59.61,59.62,59.5,59.55,31010.0
2016-09-28 11:00:00,59.54,59.54,59.4,59.44,27857.0,59.54,59.54,59.4,59.44,27857.0
2016-09-28 11:30:00,59.44,59.5,59.35,59.49,20462.0,59.44,59.5,59.35,59.49,20462.0
2016-09-28 12:00:00,59.49,59.52,59.46,59.47,19088.0,59.49,59.52,59.46,59.47,19088.0
2016-09-28 12:30:00,59.47,59.52,59.45,59.48,19956.0,59.47,59.52,59.45,59.48,19956.0
2016-09-28 13:00:00,59.49,59.51,59.49,59.51,17114.0,59.49,59.51,59.49,59.51,17114.0
2016-09-28 13:30:00,59.51,59.66,59.5,59.57,22908.0,59.51,59.66,59.5,59.57,22908.0
2016-09-28 14:00:00,59.57,59.75,59.55,59.73,25517.0,59.57,59.75,59.55,59.73,25517.0
2016-09-28 14:30:00,59.69,59.84,59.69,59.81,42207.0,59.69,59.84,59.69,59.81,42207.0
2016-09-28 15:00:00,59.8,59.83,59.76,59.81,32381.0,59.8,59.83,59.76,59.81,32381.0
2016-09-28 15:30:00,59.82,59.94,59.78,59.91,87412.0,59.82,59.94,59.78,59.91,87412.0
2016-09-29 09:30:00,59.73,59.9,59.71,59.85,36965.0,59.73,59.9,59.71,59.85,36965.0
2016-09-29 10:00:00,59.86,59.94,59.63,59.91,34672.0,59.86,59.94,59.63,59.91,34672.0
2016-09-29 10:30:00,59.9,59.9,59.75,59.82,48501.0,59.9,59.9,59.75,59.82,48501.0
2016-09-29 11:00:00,59.81,59.81,59.7,59.73,14934.0,59.81,59.81,59.7,59.73,14934.0
2016-09-29 11:30:00,59.74,59.78,59.67,59.69,13190.0,59.74,59.78,59.67,59.69,13190.0
2016-09-29 12:00:00,59.69,59.74,59.68,59.69,32078.0,59.69,59.74,59.68,59.69,32078.0
2016-09-29 12:30:00,59.71,59.73,59.32,59.36,25479.0,59.71,59.73,59.32,59.36,25479.0
2016-09-29 13:00:00,59.32,59.49,59.23,59.43,22654.0,59.32,59.49,59.23,59.43,22654.0
2016-09-29 13:30:00,59.44,59.49,59.23,59.25,20405.0,59.44,59.49,59.23,59.25,20405.0
2016-09-29 14:00:00,59.27,59.5,59.24,59.48,21734.0,59.27,59.5,59.24,59.48,21734.0
2016-09-29 14:30:00,59.47,59.54,59.39,59.4,36133.0,59.47,59.54,59.39,59.4,36133.0
2016-09-29 15:00:00,59.4,59.42,59.22,59.29,45098.0,59.4,59.42,59.22,59.29,45098.0
2016-09-29 15:30:00,59.31,59.35,59.05,59.09,237643.0,59.31,59.35,59.05,59.09,237643.0
2016-09-30 09:30:00,59.35,59.52,58.92,59.13,48665.0,59.35,59.52,58.92,59.13,48665.0
2016-09-30 10:00:00,59.13,59.42,59.13,59.4,40324.0,59.13,59.42,59.13,59.4,40324.0
2016-09-30 10:30:00,59.4,59.51,59.38,59.51,37210.0,59.4,59.51,59.38,59.51,37210.0
2016-09-30 11:00:00,59.51,59.6,59.48,59.57,42501.0,59.51,59.6,59.48,59.57,42501.0
2016-09-30 11:30:00,59.57,59.61,59.45,59.45,29373.0,59.57,59.61,59.45,59.45,29373.0
2016-09-30 12:00:00,59.44,59.59,59.37,59.55,73595.0,59.44,59.59,59.37,59.55,73595.0
2016-09-30 12:30:00,59.55,59.57,59.48,59.5,38139.0,59.55,59.57,59.48,59.5,38139.0
2016-09-30 13:00:00,59.48,59.51,59.47,59.5,20467.0,59.48,59.51,59.47,59.5,20467.0
2016-09-30 13:30:00,59.49,59.51,59.46,59.48,35975.0,59.49,59.51,59.46,59.48,35975.0
2016-09-30 14:00:00,59.47,59.49,59.42,59.49,41371.0,59.47,59.49,59.42,59.49,41371.0
2016-09-30 14:30:00,59.49,59.52,59.45,59.45,36701.0,59.49,59.52,59.45,59.45,36701.0
2016-09-30 15:00:00,59.46,59.53,59.45,59.48,77223.0,59.46,59.53,59.45,59.48,77223.0
2016-09-30 15:30:00,59.49,59.53,59.34,59.34,135207.0,59.49,59.53,59.34,59.34,135207.0
2016-10-03 09:30:00,59.3,59.51,58.97,59.0,53186.0,59.3,59.51,58.97,59.0,53186.0
2016-10-03 10:00:00,58.99,59.17,58.93,59.06,39317.0,58.99,59.17,58.93,59.06,39317.0
2016-10-03 10:30:00,59.05,59.19,58.96,59.18,89628.0,59.05,59.19,58.96,59.18,89628.0
2016-10-03 11:00:00,59.17,59.19,59.05,59.09,30550.0,59.17,59.19,59.05,59.09,30550.0
2016-10-03 11:30:00,59.1,59.11,58.94,59.03,34806.0,59.1,59.11,58.94,59.03,34806.0
2016-10-03 12:00:00,59.02,59.13,58.97,59.0,21273.0,59.02,59.13,58.97,59.0,21273.0
2016-10-03 12:30:00,58.99,58.99,58.9,58.99,17451.0,58.99,58.99,58.9,58.99,17451.0
2016-10-03 13:00:00,58.99,59.09,58.94,59.04,36622.0,58.99,59.09,58.94,59.04,36622.0
2016-10-03 13:30:00,59.05,59.1,59.03,59.08,21898.0,59.05,59.1,59.03,59.08,21898.0
2016-10-03 14:00:00,59.08,59.14,58.98,58.98,54648.0,59.08,59.14,58.98,58.98,54648.0
2016-10-03 14:30:00,58.99,59.02,58.92,58.99,23431.0,58.99,59.02,58.92,58.99,23431.0
2016-10-03 15:00:00,58.99,59.02,58.95,58.99,34788.0,58.99,59.02,58.95,58.99,34788.0
2016-10-03 15:30:00,58.99,59.07,58.88,58.92,120265.0,58.99,59.07,58.88,58.92,120265.0
2016-10-04 09:30:00,58.9,59.18,58.9,59.16,41259.0,58.9,59.18,58.9,59.16,41259.0
2016-10-04 10:00:00,59.17,59.17,58.94,59.01,22274.0,59.17,59.17,58.94,59.01,22274.0
2016-10-04 10:30:00,59.01,59.09,58.86,58.98,53400.0,59.01,59.09,58.86,58.98,53400.0
2016-10-04 11:00:00,58.97,58.97,58.7,58.85,38711.0,58.97,58.97,58.7,58.85,38711.0
2016-10-04 11:30:00,58.86,59.0,58.77,58.82,29569.0,58.86,59.0,58.77,58.82,29569.0
2016-10-04 12:00:00,58.82,58.86,58.75,58.79,45347.0,58.82,58.86,58.75,58.79,45347.0
2016-10-04 12:30:00,58.79,58.86,58.73,58.77,34088.0,58.79,58.86,58.73,58.77,34088.0
2016-10-04 13:00:00,58.77,58.78,58.52,58.58,31006.0,58.77,58.78,58.52,58.58,31006.0
2016-10-04 13:30:00,58.59,58.64,58.54,58.6,33953.0,58.59,58.64,58.54,58.6,33953.0
2016-10-04 14:00:00,58.6,58.67,58.57,58.61,41959.0,58.6,58.67,58.57,58.61,41959.0
2016-10-04 14:30:00,58.61,58.68,58.53,58.53,46145.0,58.61,58.68,58.53,58.53,46145.0
2016-10-04 15:00:00,58.54,58.8,58.52,58.8,82447.0,58.54,58.8,58.52,58.8,82447.0
2016-10-04 15:30:00,58.8,58.86,58.73,58.79,132440.0,58.8,58.86,58.73,58.79,132440.0
2016-10-05 09:30:00,59.08,59.39,59.06,59.38,62421.0,59.08,59.39,59.06,59.38,62421.0
2016-10-05 10:00:00,59.4,59.7,59.33,59.69,51526.0,59.4,59.7,59.33,59.69,51526.0
2016-10-05 10:30:00,59.68,59.75,59.57,59.74,81097.0,59.68,59.75,59.57,59.74,81097.0
2016-10-05 11:00:00,59.74,59.91,59.73,59.89,59284.0,59.74,59.91,59.73,59.89,59284.0
2016-10-05 11:30:00,59.89,59.95,59.8,59.94,27120.0,59.89,59.95,59.8,59.94,27120.0
2016-10-05 12:00:00,59.94,60.02,59.93,59.98,91036.0,59.94,60.02,59.93,59.98,91036.0
2016-10-05 12:30:00,59.99,60.0,59.9,59.91,24699.0,59.99,60.0,59.9,59.91,24699.0
2016-10-05 13:00:00,59.91,59.96,59.83,59.88,21678.0,59.91,59.96,59.83,59.88,21678.0
2016-10-05 13:30:00,59.87,59.96,59.86,59.93,19327.0,59.87,59.96,59.86,59.93,19327.0
2016-10-05 14:00:00,59.94,59.96,59.83,59.84,30270.0,59.94,59.96,59.83,59.84,30270.0
2016-10-05 14:30:00,59.85,59.9,59.83,59.9,24499.0,59.85,59.9,59.83,59.9,24499.0
2016-10-05 15:00:00,59.89,59.9,59.67,59.72,47254.0,59.89,59.9,59.67,59.72,47254.0
2016-10-05 15:30:00,59.72,59.76,59.64,59.65,101261.0,59.72,59.76,59.64,59.65,101261.0
2016-10-06 09:30:00,59.56,59.82,59.33,59.4,31645.0,59.56,59.82,59.33,59.4,31645.0
2016-10-06 10:00:00,59.4,59.67,59.37,59.67,27492.0,59.4,59.67,59.37,59.67,27492.0
2016-10-06 10:30:00,59.66,59.75,59.61,59.73,30113.0,59.66,59.75,59.61,59.73,30113.0
2016-10-06 11:00:00,59.72,59.8,59.65,59.8,45275.0,59.72,59.8,59.65,59.8,45275.0
2016-10-06 11:30:00,59.79,59.92,59.67,59.87,28869.0,59.79,59.92,59.67,59.87,28869.0
2016-10-06 12:00:00,59.87,59.94,59.86,59.94,28216.0,59.87,59.94,59.86,59.94,28216.0
2016-10-06 12:30:00,59.93,59.98,59.91,59.92,20464.0,59.93,59.98,59.91,59.92,20464.0
2016-10-06 13:00:00,59.92,59.94,59.86,59.94,24875.0,59.92,59.94,59.86,59.94,24875.0
2016-10-06 13:30:00,59.94,59.94,59.84,59.87,30842.0,59.94,59.94,59.84,59.87,30842.0
2016-10-06 14:00:00,59.87,59.91,59.83,59.87,38179.0,59.87,59.91,59.83,59.87,38179.0
2016-10-06 14:30:00,59.87,59.92,59.85,59.92,29850.0,59.87,59.92,59.85,59.92,29850.0
2016-10-06 15:00:00,59.92,59.94,59.8,59.84,46055.0,59.92,59.94,59.8,59.84,46055.0
2016-10-06 15:30:00,59.84,59.91,59.81,59.83,96879.0,59.84,59.91,59.81,59.83,96879.0
2016-10-07 09:30:00,59.8,59.84,59.57,59.71,31533.0,59.8,59.84,59.57,59.71,31533.0
2016-10-07 10:00:00,59.71,59.88,59.64,59.78,23082.0,59.71,59.88,59.64,59.78,23082.0
2016-10-07 10:30:00,59.78,59.83,59.69,59.76,18940.0,59.78,59.83,59.69,59.76,18940.0
2016-10-07 11:00:00,59.75,59.75,59.55,59.58,25083.0,59.75,59.75,59.55,59.58,25083.0
2016-10-07 11:30:00,59.6,59.6,59.21,59.23,34137.0,59.6,59.6,59.21,59.23,34137.0
2016-10-07 12:00:00,59.25,59.35,59.18,59.19,27273.0,59.25,59.35,59.18,59.19,27273.0
2016-10-07 12:30:00,59.18,59.26,59.15,59.25,19990.0,59.18,59.26,59.15,59.25,19990.0
2016-10-07 13:00:00,59.25,59.33,59.16,59.32,35415.0,59.25,59.33,59.16,59.32,35415.0
2016-10-07 13:30:00,59.31,59.47,59.27,59.41,31129.0,59.31,59.47,59.27,59.41,31129.0
2016-10-07 14:00:00,59.4,59.44,59.35,59.42,60526.0,59.4,59.44,59.35,59.42,60526.0
2016-10-07 14:30:00,59.44,59.49,59.41,59.47,43403.0,59.44,59.49,59.41,59.47,43403.0
2016-10-07 15:00:00,59.47,59.47,59.31,59.38,56593.0,59.47,59.47,59.31,59.38,56593.0
2016-10-07 15:30:00,59.38,59.39,59.23,59.26,136799.0,59.38,59.39,59.23,59.26,136799.0
2016-10-10 09:30:00,59.7,61.36,58.2,61.33,180152.0,59.7,61.36,58.2,61.33,180152.0
2016-10-10 10:00:00,61.33,61.35,60.97,61.01,63773.0,61.33,61.35,60.97,61.01,63773.0
2016-10-10 10:30:00,61.04,61.24,61.04,61.14,55929.0,61.04,61.24,61.04,61.14,55929.0
2016-10-10 11:00:00,61.15,61.15,60.96,61.08,52644.0,61.15,61.15,60.96,61.08,52644.0
2016-10-10 11:30:00,61.08,61.13,60.95,61.04,52339.0,61.08,61.13,60.95,61.04,52339.0
2016-10-10 12:00:00,61.04,61.06,60.84,60.95,51571.0,61.04,61.06,60.84,60.95,51571.0
2016-10-10 12:30:00,60.94,60.97,60.83,60.83,34867.0,60.94,60.97,60.83,60.83,34867.0
2016-10-10 13:00:00,60.83,60.9,60.78,60.83,22758.0,60.83,60.9,60.78,60.83,22758.0
2016-10-10 13:30:00,60.82,60.82,60.69,60.74,24270.0,60.82,60.82,60.69,60.74,24270.0
2016-10-10 14:00:00,60.74,60.76,60.61,60.64,39960.0,60.74,60.76,60.61,60.64,39960.0
2016-10-10 14:30:00,60.65,60.73,60.63,60.64,32808.0,60.65,60.73,60.63,60.64,32808.0
2016-10-10 15:00:00,60.64,60.65,60.52,60.62,60434.0,60.64,60.65,60.52,60.62,60434.0
2016-10-10 15:30:00,60.61,60.66,60.52,60.56,116189.0,60.61,60.66,60.52,60.56,116189.0
2016-10-11 09:30:00,60.32,60.55,60.05,60.06,33547.0,60.32,60.55,60.05,60.06,33547.0
2016-10-11 10:00:00,60.08,60.14,59.9,59.93,21069.0,60.08,60.14,59.9,59.93,21069.0
2016-10-11 10:30:00,59.93,59.94,59.72,59.73,21506.0,59.93,59.94,59.72,59.73,21506.0
2016-10-11 11:00:00,59.72,59.72,59.48,59.49,28905.0,59.72,59.72,59.48,59.49,28905.0
2016-10-11 11:30:00,59.49,59.69,59.47,59.69,37283.0,59.49,59.69,59.47,59.69,37283.0
2016-10-11 12:00:00,59.67,59.74,59.63,59.68,16304.0,59.67,59.74,59.63,59.68,16304.0
2016-10-11 12:30:00,59.69,59.77,59.63,59.66,17500.0,59.69,59.77,59.63,59.66,17500.0
2016-10-11 13:00:00,59.65,59.65,59.45,59.54,23689.0,59.65,59.65,59.45,59.54,23689.0
2016-10-11 13:30:00,59.53,59.55,59.43,59.45,18873.0,59.53,59.55,59.43,59.45,18873.0
2016-10-11 14:00:00,59.46,59.49,59.34,59.39,33036.0,59.46,59.49,59.34,59.39,33036.0
2016-10-11 14:30:00,59.4,59.53,59.33,59.49,29601.0,59.4,59.53,59.33,59.49,29601.0
2016-10-11 15:00:00,59.49,59.65,59.44,59.61,34453.0,59.49,59.65,59.44,59.61,34453.0
2016-10-11 15:30:00,59.61,59.67,59.56,59.58,90776.0,59.61,59.67,59.56,59.58,90776.0
2016-10-12 09:30:00,59.53,59.89,59.37,59.49,34483.0,59.53,59.89,59.37,59.49,34483.0
2016-10-12 10:00:00,59.52,59.67,59.43,59.64,19224.0,59.52,59.67,59.43,59.64,19224.0
2016-10-12 10:30:00,59.66,59.7,59.55,59.67,23670.0,59.66,59.7,59.55,59.67,23670.0
2016-10-12 11:00:00,59.65,59.75,59.63,59.71,29103.0,59.65,59.75,59.63,59.71,29103.0
2016-10-12 11:30:00,59.7,59.79,59.67,59.68,24988.0,59.7,59.79,59.67,59.68,24988.0
2016-10-12 12:00:00,59.69,59.84,59.69,59.81,19432.0,59.69,59.84,59.69,59.81,19432.0
2016-10-12 12:30:00,59.81,59.87,59.79,59.87,10021.0,59.81,59.87,59.79,59.87,10021.0
2016-10-12 13:00:00,59.85,59.9,59.78,59.8,21684.0,59.85,59.9,59.78,59.8,21684.0
2016-10-12 13:30:00,59.8,59.92,59.8,59.92,14974.0,59.8,59.92,59.8,59.92,14974.0
2016-10-12 14:00:00,59.9,59.94,59.8,59.87,19222.0,59.9,59.94,59.8,59.87,19222.0
2016-10-12 14:30:00,59.85,59.89,59.81,59.86,17557.0,59.85,59.89,59.81,59.86,17557.0
2016-10-12 15:00:00,59.86,59.9,59.73,59.74,29436.0,59.86,59.9,59.73,59.74,29436.0
2016-10-12 15:30:00,59.74,59.8,59.67,59.76,72784.0,59.74,59.8,59.67,59.76,72784.0
2016-10-13 09:30:00,59.52,59.52,58.73,58.77,47586.0,59.52,59.52,58.73,58.77,47586.0
2016-10-13 10:00:00,58.76,58.99,58.68,58.92,26501.0,58.76,58.99,58.68,58.92,26501.0
2016-10-13 10:30:00,58.92,59.1,58.85,59.09,26311.0,58.92,59.1,58.85,59.09,26311.0
2016-10-13 11:00:00,59.08,59.36,59.03,59.36,22962.0,59.08,59.36,59.03,59.36,22962.0
2016-10-13 11:30:00,59.36,59.39,59.2,59.27,21404.0,59.36,59.39,59.2,59.27,21404.0
2016-10-13 12:00:00,59.27,59.32,59.23,59.31,16983.0,59.27,59.32,59.23,59.31,16983.0
2016-10-13 12:30:00,59.29,59.47,59.29,59.47,19737.0,59.29,59.47,59.29,59.47,19737.0
2016-10-13 13:00:00,59.46,59.46,59.28,59.36,19154.0,59.46,59.46,59.28,59.36,19154.0
2016-10-13 13:30:00,59.35,59.6,59.32,59.6,26517.0,59.35,59.6,59.32,59.6,26517.0
2016-10-13 14:00:00,59.61,59.77,59.57,59.74,39813.0,59.61,59.77,59.57,59.74,39813.0
2016-10-13 14:30:00,59.74,59.82,59.71,59.77,45342.0,59.74,59.82,59.71,59.77,45342.0
2016-10-13 15:00:00,59.77,59.77,59.54,59.56,53566.0,59.77,59.77,59.54,59.56,53566.0
2016-10-13 15:30:00,59.56,59.58,59.41,59.49,81378.0,59.56,59.58,59.41,59.49,81378.0
2016-10-14 09:30:00,59.85,60.48,59.75,60.26,77202.0,59.85,60.48,59.75,60.26,77202.0
2016-10-14 10:00:00,60.26,60.53,60.24,60.48,59258.0,60.26,60.53,60.24,60.48,59258.0
2016-10-14 10:30:00,60.48,60.58,60.45,60.51,42355.0,60.48,60.58,60.45,60.51,42355.0
2016-10-14 11:00:00,60.49,60.5,60.18,60.19,48664.0,60.49,60.5,60.18,60.19,48664.0
2016-10-14 11:30:00,60.16,60.21,60.02,60.1,41545.0,60.16,60.21,60.02,60.1,41545.0
2016-10-14 12:00:00,60.09,60.12,59.85,59.97,30169.0,60.09,60.12,59.85,59.97,30169.0
2016-10-14 12:30:00,59.97,60.11,59.96,59.99,39365.0,59.97,60.11,59.96,59.99,39365.0
2016-10-14 13:00:00,59.99,60.12,59.85,60.12,27725.0,59.99,60.12,59.85,60.12,27725.0
2016-10-14 13:30:00,60.11,60.25,60.08,60.1,32413.0,60.11,60.25,60.08,60.1,32413.0
2016-10-14 14:00:00,60.09,60.09,59.88,60.04,35521.0,60.09,60.09,59.88,60.04,35521.0
2016-10-14 14:30:00,60.05,60.06,59.79,59.8,41919.0,60.05,60.06,59.79,59.8,41919.0
2016-10-14 15:00:00,59.79,59.86,59.79,59.82,46608.0,59.79,59.86,59.79,59.82,46608.0
2016-10-14 15:30:00,59.82,59.92,59.74,59.75,131132.0,59.82,59.92,59.74,59.75,131132.0
2016-10-17 09:30:00,59.76,60.2,59.76,59.84,24441.0,59.76,60.2,59.76,59.84,24441.0
2016-10-17 10:00:00,59.86,59.95,59.76,59.94,19102.0,59.86,59.95,59.76,59.94,19102.0
2016-10-17 10:30:00,59.94,60.0,59.84,59.84,22661.0,59.94,60.0,59.84,59.84,22661.0
2016-10-17 11:00:00,59.86,59.89,59.76,59.76,16832.0,59.86,59.89,59.76,59.76,16832.0
2016-10-17 11:30:00,59.78,59.97,59.78,59.9,21276.0,59.78,59.97,59.78,59.9,21276.0
2016-10-17 12:00:00,59.91,59.97,59.85,59.85,22120.0,59.91,59.97,59.85,59.85,22120.0
2016-10-17 12:30:00,59.85,59.91,59.8,59.85,14040.0,59.85,59.91,59.8,59.85,14040.0
2016-10-17 13:00:00,59.85,59.88,59.76,59.8,15378.0,59.85,59.88,59.76,59.8,15378.0
2016-10-17 13:30:00,59.79,59.8,59.69,59.69,14372.0,59.79,59.8,59.69,59.69,14372.0
2016-10-17 14:00:00,59.7,59.72,59.65,59.68,17688.0,59.7,59.72,59.65,59.68,17688.0
2016-10-17 14:30:00,59.69,59.71,59.64,59.7,20087.0,59.69,59.71,59.64,59.7,20087.0
2016-10-17 15:00:00,59.7,59.72,59.65,59.67,28401.0,59.7,59.72,59.65,59.67,28401.0
2016-10-17 15:30:00,59.67,59.76,59.63,59.75,110097.0,59.67,59.76,59.63,59.75,110097.0
2016-10-18 09:30:00,60.43,60.43,59.88,59.94,28405.0,60.43,60.43,59.88,59.94,28405.0
2016-10-18 10:00:00,59.89,59.95,59.79,59.79,14159.0,59.89,59.95,59.79,59.79,14159.0
2016-10-18 10:30:00,59.78,59.98,59.78,59.98,11608.0,59.78,59.98,59.78,59.98,11608.0
2016-10-18 11:00:00,59.96,60.0,59.85,59.96,11876.0,59.96,60.0,59.85,59.96,11876.0
2016-10-18 11:30:00,59.93,60.09,59.85,60.09,17138.0,59.93,60.09,59.85,60.09,17138.0
2016-10-18 12:00:00,60.1,60.14,60.06,60.14,20199.0,60.1,60.14,60.06,60.14,20199.0
2016-10-18 12:30:00,60.15,60.17,60.06,60.06,20577.0,60.15,60.17,60.06,60.06,20577.0
2016-10-18 13:00:00,60.07,60.07,59.98,60.0,29715.0,60.07,60.07,59.98,60.0,29715.0
2016-10-18 13:30:00,60.0,60.02,59.95,59.99,13869.0,60.0,60.02,59.95,59.99,13869.0
2016-10-18 14:00:00,59.98,60.01,59.95,59.95,18537.0,59.98,60.01,59.95,59.95,18537.0
2016-10-18 14:30:00,59.96,59.97,59.9,59.91,21388.0,59.96,59.97,59.9,59.91,21388.0
2016-10-18 15:00:00,59.91,59.91,59.75,59.75,27099.0,59.91,59.91,59.75,59.75,27099.0
2016-10-18 15:30:00,59.75,59.75,59.55,59.62,202941.0,59.75,59.75,59.55,59.62,202941.0
2016-10-19 09:30:00,60.03,60.03,59.78,59.84,41803.0,60.03,60.03,59.78,59.84,41803.0
2016-10-19 10:00:00,59.83,59.97,59.69,59.96,25504.0,59.83,59.97,59.69,59.96,25504.0
2016-10-19 10:30:00,59.97,60.04,59.91,59.99,32156.0,59.97,60.04,59.91,59.99,32156.0
2016-10-19 11:00:00,59.98,59.99,59.84,59.94,28910.0,59.98,59.99,59.84,59.94,28910.0
2016-10-19 11:30:00,59.95,59.98,59.67,59.69,77766.0,59.95,59.98,59.67,59.69,77766.0
2016-10-19 12:00:00,59.69,59.79,59.66,59.72,81574.0,59.69,59.79,59.66,59.72,81574.0
2016-10-19 12:30:00,59.73,59.88,59.7,59.86,21817.0,59.73,59.88,59.7,59.86,21817.0
2016-10-19 13:00:00,59.86,59.95,59.85,59.89,25950.0,59.86,59.95,59.85,59.89,25950.0
2016-10-19 13:30:00,59.91,59.95,59.84,59.84,14550.0,59.91,59.95,59.84,59.84,14550.0
2016-10-19 14:00:00,59.83,59.92,59.8,59.83,22973.0,59.83,59.92,59.8,59.83,22973.0
2016-10-19 14:30:00,59.83,59.87,59.81,59.86,18561.0,59.83,59.87,59.81,59.86,18561.0
2016-10-19 15:00:00,59.86,59.92,59.83,59.9,29398.0,59.86,59.92,59.83,59.9,29398.0
2016-10-19 15:30:00,59.9,59.9,59.74,59.76,84199.0,59.9,59.9,59.74,59.76,84199.0
2016-10-20 09:30:00,59.57,59.82,58.95,59.29,54735.0,59.57,59.82,58.95,59.29,54735.0
2016-10-20 10:00:00,59.31,59.51,59.27,59.3,45694.0,59.31,59.51,59.27,59.3,45694.0
2016-10-20 10:30:00,59.28,59.28,58.93,58.97,46211.0,59.28,59.28,58.93,58.97,46211.0
2016-10-20 11:00:00,58.96,59.14,58.95,59.11,42997.0,58.96,59.14,58.95,59.11,42997.0
2016-10-20 11:30:00,59.11,59.12,58.98,59.07,40835.0,59.11,59.12,58.98,59.07,40835.0
2016-10-20 12:00:00,59.1,59.24,59.06,59.07,23850.0,59.1,59.24,59.06,59.07,23850.0
2016-10-20 12:30:00,59.09,59.3,59.08,59.25,19677.0,59.09,59.3,59.08,59.25,19677.0
2016-10-20 13:00:00,59.24,59.32,59.24,59.24,8954.0,59.24,59.32,59.24,59.24,8954.0
2016-10-20 13:30:00,59.26,59.3,59.09,59.09,9688.0,59.26,59.3,59.09,59.09,9688.0
2016-10-20 14:00:00,59.1,59.18,59.09,59.11,14755.0,59.1,59.18,59.09,59.11,14755.0
2016-10-20 14:30:00,59.13,59.26,59.12,59.22,7021.0,59.13,59.26,59.12,59.22,7021.0
2016-10-20 15:00:00,59.21,59.25,59.15,59.18,12971.0,59.21,59.25,59.15,59.18,12971.0
2016-10-20 15:30:00,59.17,59.27,59.08,59.18,134420.0,59.17,59.27,59.08,59.18,134420.0
2016-10-21 09:30:00,59.08,59.23,58.75,59.15,26362.0,59.08,59.23,58.75,59.15,26362.0
2016-10-21 10:00:00,59.13,59.2,59.05,59.14,21082.0,59.13,59.2,59.05,59.14,21082.0
2016-10-21 10:30:00,59.14,59.23,59.07,59.23,25300.0,59.14,59.23,59.07,59.23,25300.0
2016-10-21 11:00:00,59.2,59.29,59.18,59.26,17200.0,59.2,59.29,59.18,59.26,17200.0
2016-10-21 11:30:00,59.28,59.39,59.24,59.29,26467.0,59.28,59.39,59.24,59.29,26467.0
2016-10-21 12:00:00,59.28,59.3,59.18,59.19,11803.0,59.28,59.3,59.18,59.19,11803.0
2016-10-21 12:30:00,59.18,59.26,59.15,59.21,21616.0,59.18,59.26,59.15,59.21,21616.0
2016-10-21 13:00:00,59.19,59.23,59.16,59.16,9017.0,59.19,59.23,59.16,59.16,9017.0
2016-10-21 13:30:00,59.16,59.23,59.12,59.21,12262.0,59.16,59.23,59.12,59.21,12262.0
2016-10-21 14:00:00,59.21,59.21,59.13,59.17,13697.0,59.21,59.21,59.13,59.17,13697.0
2016-10-21 14:30:00,59.16,59.22,59.14,59.21,11179.0,59.16,59.22,59.14,59.21,11179.0
2016-10-21 15:00:00,59.21,59.24,59.17,59.22,16089.0,59.21,59.24,59.17,59.22,16089.0
2016-10-21 15:30:00,59.22,59.23,59.13,59.14,62715.0,59.22,59.23,59.13,59.14,62715.0
2016-10-24 09:30:00,59.37,59.92,59.26,59.9,15593.0,59.37,59.92,59.26,59.9,15593.0
2016-10-24 10:00:00,59.87,59.95,59.69,59.69,15783.0,59.87,59.95,59.69,59.69,15783.0
2016-10-24 10:30:00,59.69,59.76,59.57,59.67,14983.0,59.69,59.76,59.57,59.67,14983.0
2016-10-24 11:00:00,59.66,59.77,59.66,59.66,15245.0,59.66,59.77,59.66,59.66,15245.0
2016-10-24 11:30:00,59.62,59.65,59.53,59.55,22866.0,59.62,59.65,59.53,59.55,22866.0
2016-10-24 12:00:00,59.56,59.61,59.52,59.56,19190.0,59.56,59.61,59.52,59.56,19190.0
2016-10-24 12:30:00,59.54,59.58,59.5,59.51,11600.0,59.54,59.58,59.5,59.51,11600.0
2016-10-24 13:00:00,59.52,59.52,59.42,59.46,13856.0,59.52,59.52,59.42,59.46,13856.0
2016-10-24 13:30:00,59.46,59.5,59.45,59.5,18186.0,59.46,59.5,59.45,59.5,18186.0
2016-10-24 14:00:00,59.49,59.51,59.4,59.41,19619.0,59.49,59.51,59.4,59.41,19619.0
2016-10-24 14:30:00,59.42,59.43,59.39,59.42,13260.0,59.42,59.43,59.39,59.42,13260.0
2016-10-24 15:00:00,59.42,59.44,59.41,59.43,25590.0,59.42,59.44,59.41,59.43,25590.0
2016-10-24 15:30:00,59.43,59.52,59.39,59.45,127285.0,59.43,59.52,59.39,59.45,127285.0
2016-10-25 09:30:00,59.3,59.39,58.99,59.11,39623.0,59.3,59.39,58.99,59.11,39623.0
2016-10-25 10:00:00,59.12,59.13,58.81,58.85,25109.0,59.12,59.13,58.81,58.85,25109.0
2016-10-25 10:30:00,58.85,58.85,58.51,58.57,32175.0,58.85,58.85,58.51,58.57,32175.0
2016-10-25 11:00:00,58.55,58.62,58.41,58.48,56026.0,58.55,58.62,58.41,58.48,56026.0
2016-10-25 11:30:00,58.49,58.52,58.41,58.48,24508.0,58.49,58.52,58.41,58.48,24508.0
2016-10-25 12:00:00,58.47,58.53,58.32,58.38,62007.0,58.47,58.53,58.32,58.38,62007.0
2016-10-25 12:30:00,58.37,58.49,58.34,58.46,31394.0,58.37,58.49,58.34,58.46,31394.0
2016-10-25 13:00:00,58.48,58.64,58.46,58.6,22184.0,58.48,58.64,58.46,58.6,22184.0
2016-10-25 13:30:00,58.63,58.74,58.6,58.73,19506.0,58.63,58.74,58.6,58.73,19506.0
2016-10-25 14:00:00,58.72,58.74,58.64,58.69,13208.0,58.72,58.74,58.64,58.69,13208.0
2016-10-25 14:30:00,58.68,58.69,58.53,58.55,32710.0,58.68,58.69,58.53,58.55,32710.0
2016-10-25 15:00:00,58.56,58.64,58.56,58.62,23026.0,58.56,58.64,58.56,58.62,23026.0
2016-10-25 15:30:00,58.62,58.66,58.52,58.61,91946.0,58.62,58.66,58.52,58.61,91946.0
2016-10-26 09:30:00,58.56,58.74,58.25,58.6,26227.0,58.56,58.74,58.25,58.6,26227.0
2016-10-26 10:00:00,58.61,58.79,58.61,58.71,19013.0,58.61,58.79,58.61,58.71,19013.0
2016-10-26 10:30:00,58.73,58.93,58.66,58.93,23350.0,58.73,58.93,58.66,58.93,23350.0
2016-10-26 11:00:00,58.92,59.01,58.76,58.78,26233.0,58.92,59.01,58.76,58.78,26233.0
2016-10-26 11:30:00,58.78,58.79,58.68,58.74,24188.0,58.78,58.79,58.68,58.74,24188.0
2016-10-26 12:00:00,58.71,58.79,58.7,58.74,17636.0,58.71,58.79,58.7,58.74,17636.0
2016-10-26 12:30:00,58.74,58.8,58.64,58.75,18024.0,58.74,58.8,58.64,58.75,18024.0
2016-10-26 13:00:00,58.75,58.8,58.65,58.68,22001.0,58.75,58.8,58.65,58.68,22001.0
2016-10-26 13:30:00,58.68,58.68,58.53,58.57,25830.0,58.68,58.68,58.53,58.57,25830.0
2016-10-26 14:00:00,58.55,58.55,58.38,58.51,31692.0,58.55,58.55,58.38,58.51,31692.0
2016-10-26 14:30:00,58.51,58.58,58.47,58.58,25667.0,58.51,58.58,58.47,58.58,25667.0
2016-10-26 15:00:00,58.57,58.64,58.54,58.61,37415.0,58.57,58.64,58.54,58.61,37415.0
2016-10-26 15:30:00,58.61,58.62,58.48,58.55,142849.0,58.61,58.62,58.48,58.55,142849.0
2016-10-27 09:30:00,58.79,59.0,58.79,58.89,24571.0,58.79,59.0,58.79,58.89,24571.0
2016-10-27 10:00:00,58.89,58.93,58.57,58.58,16893.0,58.89,58.93,58.57,58.58,16893.0
2016-10-27 10:30:00,58.57,58.59,58.43,58.46,22100.0,58.57,58.59,58.43,58.46,22100.0
2016-10-27 11:00:00,58.46,58.54,58.35,58.51,30419.0,58.46,58.54,58.35,58.51,30419.0
2016-10-27 11:30:00,58.5,58.56,58.36,58.51,18222.0,58.5,58.56,58.36,58.51,18222.0
2016-10-27 12:00:00,58.53,58.56,58.4,58.41,18164.0,58.53,58.56,58.4,58.41,18164.0
2016-10-27 12:30:00,58.43,58.46,58.23,58.26,16337.0,58.43,58.46,58.23,58.26,16337.0
2016-10-27 13:00:00,58.28,58.35,58.26,58.32,17555.0,58.28,58.35,58.26,58.32,17555.0
2016-10-27 13:30:00,58.33,58.42,58.32,58.41,16303.0,58.33,58.42,58.32,58.41,16303.0
2016-10-27 14:00:00,58.42,58.44,58.35,58.37,17797.0,58.42,58.44,58.35,58.37,17797.0
2016-10-27 14:30:00,58.36,58.36,58.2,58.22,27214.0,58.36,58.36,58.2,58.22,27214.0
2016-10-27 15:00:00,58.23,58.25,58.15,58.23,32293.0,58.23,58.25,58.15,58.23,32293.0
2016-10-27 15:30:00,58.2,58.35,58.18,58.33,139122.0,58.2,58.35,58.18,58.33,139122.0
2016-10-28 09:30:00,58.25,58.64,58.25,58.47,33537.0,58.25,58.64,58.25,58.47,33537.0
2016-10-28 10:00:00,58.48,58.51,58.33,58.48,20327.0,58.48,58.51,58.33,58.48,20327.0
2016-10-28 10:30:00,58.49,58.72,58.49,58.65,13912.0,58.49,58.72,58.49,58.65,13912.0
2016-10-28 11:00:00,58.67,58.71,58.66,58.67,13353.0,58.67,58.71,58.66,58.67,13353.0
2016-10-28 11:30:00,58.69,58.79,58.63,58.63,15789.0,58.69,58.79,58.63,58.63,15789.0
2016-10-28 12:00:00,58.63,58.84,58.62,58.8,25690.0,58.63,58.84,58.62,58.8,25690.0
2016-10-28 12:30:00,58.79,58.81,58.73,58.73,8959.0,58.79,58.81,58.73,58.73,8959.0
2016-10-28 13:00:00,58.73,58.77,58.37,58.46,28148.0,58.73,58.77,58.37,58.46,28148.0
2016-10-28 13:30:00,58.46,58.49,58.26,58.28,21453.0,58.46,58.49,58.26,58.28,21453.0
2016-10-28 14:00:00,58.26,58.49,58.23,58.44,22002.0,58.26,58.49,58.23,58.44,22002.0
2016-10-28 14:30:00,58.43,58.68,58.33,58.61,22532.0,58.43,58.68,58.33,58.61,22532.0
2016-10-28 15:00:00,58.6,58.68,58.42,58.64,18857.0,58.6,58.68,58.42,58.64,18857.0
2016-10-28 15:30:00,58.65,58.65,58.35,58.37,150929.0,58.65,58.65,58.35,58.37,150929.0
2016-10-31 09:30:00,58.58,58.9,58.51,58.78,50382.0,58.58,58.9,58.51,58.78,50382.0
2016-10-31 10:00:00,58.78,58.99,58.78,58.94,36649.0,58.78,58.99,58.78,58.94,36649.0
2016-10-31 10:30:00,58.95,59.05,58.8,59.04,44689.0,58.95,59.05,58.8,59.04,44689.0
2016-10-31 11:00:00,59.05,59.13,59.01,59.12,38363.0,59.05,59.13,59.01,59.12,38363.0
2016-10-31 11:30:00,59.12,59.23,59.12,59.22,30306.0,59.12,59.23,59.12,59.22,30306.0
2016-10-31 12:00:00,59.22,59.25,59.14,59.23,27857.0,59.22,59.25,59.14,59.23,27857.0
2016-10-31 12:30:00,59.24,59.27,59.21,59.25,17953.0,59.24,59.27,59.21,59.25,17953.0
2016-10-31 13:00:00,59.25,59.31,59.23,59.29,20421.0,59.25,59.31,59.23,59.29,20421.0
2016-10-31 13:30:00,59.29,59.33,59.26,59.27,17726.0,59.29,59.33,59.26,59.27,17726.0
2016-10-31 14:00:00,59.28,59.29,59.21,59.24,22038.0,59.28,59.29,59.21,59.24,22038.0
2016-10-31 14:30:00,59.26,59.32,59.22,59.23,31195.0,59.26,59.32,59.22,59.23,31195.0
2016-10-31 15:00:00,59.22,59.37,59.19,59.37,49970.0,59.22,59.37,59.19,59.37,49970.0
2016-10-31 15:30:00,59.36,59.44,59.3,59.31,133830.0,59.36,59.44,59.3,59.31,133830.0
2016-11-01 09:30:00,59.25,59.25,58.89,58.98,19619.0,59.25,59.25,58.89,58.98,19619.0
2016-11-01 10:00:00,58.98,59.0,58.74,58.75,15061.0,58.98,59.0,58.74,58.75,15061.0
2016-11-01 10:30:00,58.76,58.95,58.64,58.95,47425.0,58.76,58.95,58.64,58.95,47425.0
2016-11-01 11:00:00,58.96,59.05,58.86,58.92,65467.0,58.96,59.05,58.86,58.92,65467.0
2016-11-01 11:30:00,58.9,58.95,58.73,58.73,86343.0,58.9,58.95,58.73,58.73,86343.0
2016-11-01 12:00:00,58.75,58.77,58.59,58.59,27414.0,58.75,58.77,58.59,58.59,27414.0
2016-11-01 12:30:00,58.57,58.63,58.49,58.57,18475.0,58.57,58.63,58.49,58.57,18475.0
2016-11-01 13:00:00,58.57,58.63,58.47,58.53,18328.0,58.57,58.63,58.47,58.53,18328.0
2016-11-01 13:30:00,58.53,58.53,58.28,58.3,31733.0,58.53,58.53,58.28,58.3,31733.0
2016-11-01 14:00:00,58.29,58.31,58.08,58.25,30018.0,58.29,58.31,58.08,58.25,30018.0
2016-11-01 14:30:00,58.26,58.35,58.24,58.24,30849.0,58.26,58.35,58.24,58.24,30849.0
2016-11-01 15:00:00,58.24,58.42,58.21,58.42,39135.0,58.24,58.42,58.21,58.42,39135.0
2016-11-01 15:30:00,58.41,58.52,58.27,58.3,195459.0,58.41,58.52,58.27,58.3,195459.0
2016-11-02 09:30:00,58.09,58.43,58.07,58.36,31545.0,58.09,58.43,58.07,58.36,31545.0
2016-11-02 10:00:00,58.32,58.35,58.25,58.33,22827.0,58.32,58.35,58.25,58.33,22827.0
2016-11-02 10:30:00,58.32,58.5,58.24,58.24,45906.0,58.32,58.5,58.24,58.24,45906.0
2016-11-02 11:00:00,58.31,58.54,58.31,58.48,19153.0,58.31,58.54,58.31,58.48,19153.0
2016-11-02 11:30:00,58.47,58.47,58.27,58.29,15721.0,58.47,58.47,58.27,58.29,15721.0
2016-11-02 12:00:00,58.3,58.3,58.16,58.17,16722.0,58.3,58.3,58.16,58.17,16722.0
2016-11-02 12:30:00,58.15,58.17,58.02,58.06,19008.0,58.15,58.17,58.02,58.06,19008.0
2016-11-02 13:00:00,58.05,58.06,57.8,57.91,25297.0,58.05,58.06,57.8,57.91,25297.0
2016-11-02 13:30:00,57.89,58.0,57.83,57.86,23453.0,57.89,58.0,57.83,57.86,23453.0
2016-11-02 14:00:00,57.88,58.01,57.64,57.95,41548.0,57.88,58.01,57.64,57.95,41548.0
2016-11-02 14:30:00,57.95,58.07,57.9,57.95,27272.0,57.95,58.07,57.9,57.95,27272.0
2016-11-02 15:00:00,57.95,58.09,57.92,58.03,26921.0,57.95,58.09,57.92,58.03,26921.0
2016-11-02 15:30:00,58.02,58.02,57.85,57.93,127075.0,58.02,58.02,57.85,57.93,127075.0
2016-11-03 09:30:00,57.9,58.01,57.59,57.99,36580.0,57.9,58.01,57.59,57.99,36580.0
2016-11-03 10:00:00,57.92,58.1,57.84,58.03,16503.0,57.92,58.1,57.84,58.03,16503.0
2016-11-03 10:30:00,58.07,58.27,58.05,58.15,12963.0,58.07,58.27,58.05,58.15,12963.0
2016-11-03 11:00:00,58.14,58.39,58.14,58.34,20484.0,58.14,58.39,58.14,58.34,20484.0
2016-11-03 11:30:00,58.36,58.37,58.24,58.24,16079.0,58.36,58.37,58.24,58.24,16079.0
2016-11-03 12:00:00,58.25,58.26,58.04,58.07,16515.0,58.25,58.26,58.04,58.07,16515.0
2016-11-03 12:30:00,58.06,58.06,57.92,57.92,23592.0,58.06,58.06,57.92,57.92,23592.0
2016-11-03 13:00:00,57.93,57.95,57.8,57.87,42229.0,57.93,57.95,57.8,57.87,42229.0
2016-11-03 13:30:00,57.89,57.89,57.83,57.86,11292.0,57.89,57.89,57.83,57.86,11292.0
2016-11-03 14:00:00,57.86,57.94,57.8,57.86,28408.0,57.86,57.94,57.8,57.86,28408.0
2016-11-03 14:30:00,57.87,57.91,57.79,57.89,66171.0,57.87,57.91,57.79,57.89,66171.0
2016-11-03 15:00:00,57.88,57.88,57.68,57.73,145584.0,57.88,57.88,57.68,57.73,145584.0
2016-11-03 15:30:00,57.72,57.78,57.66,57.73,124526.0,57.72,57.78,57.66,57.73,124526.0
2016-11-04 09:30:00,57.72,58.13,57.59,57.61,23438.0,57.72,58.13,57.59,57.61,23438.0
2016-11-04 10:00:00,57.6,57.79,57.55,57.71,20381.0,57.6,57.79,57.55,57.71,20381.0
2016-11-04 10:30:00,57.72,57.93,57.71,57.92,21898.0,57.72,57.93,57.71,57.92,21898.0
2016-11-04 11:00:00,57.93,58.15,57.93,58.14,15763.0,57.93,58.15,57.93,58.14,15763.0
2016-11-04 11:30:00,58.16,58.16,57.96,58.1,27378.0,58.16,58.16,57.96,58.1,27378.0
2016-11-04 12:00:00,58.18,58.43,58.15,58.41,25393.0,58.18,58.43,58.15,58.41,25393.0
2016-11-04 12:30:00,58.44,58.47,58.35,58.36,19544.0,58.44,58.47,58.35,58.36,19544.0
2016-11-04 13:00:00,58.36,58.45,58.27,58.3,17708.0,58.36,58.45,58.27,58.3,17708.0
2016-11-04 13:30:00,58.3,58.38,58.2,58.21,20840.0,58.3,58.38,58.2,58.21,20840.0
2016-11-04 14:00:00,58.2,58.22,58.07,58.09,23192.0,58.2,58.22,58.07,58.09,23192.0
2016-11-04 14:30:00,58.08,58.1,57.92,57.93,24266.0,58.08,58.1,57.92,57.93,24266.0
2016-11-04 15:00:00,57.93,57.99,57.8,57.84,41730.0,57.93,57.99,57.8,57.84,41730.0
2016-11-04 15:30:00,57.84,57.86,57.64,57.65,127476.0,57.84,57.86,57.64,57.65,127476.0
2016-11-07 09:30:00,58.66,58.84,58.49,58.65,41497.0,58.66,58.84,58.49,58.65,41497.0
2016-11-07 10:00:00,58.66,58.8,58.64,58.8,32545.0,58.66,58.8,58.64,58.8,32545.0
2016-11-07 10:30:00,58.82,59.13,58.79,59.07,29759.0,58.82,59.13,58.79,59.07,29759.0
2016-11-07 11:00:00,59.05,59.14,59.02,59.12,25372.0,59.05,59.14,59.02,59.12,25372.0
2016-11-07 11:30:00,59.13,59.29,59.11,59.25,27931.0,59.13,59.29,59.11,59.25,27931.0
2016-11-07 12:00:00,59.26,59.41,59.26,59.41,32257.0,59.26,59.41,59.26,59.41,32257.0
2016-11-07 12:30:00,59.4,59.4,59.22,59.27,72737.0,59.4,59.4,59.22,59.27,72737.0
2016-11-07 13:00:00,59.27,59.3,59.2,59.2,24576.0,59.27,59.3,59.2,59.2,24576.0
2016-11-07 13:30:00,59.19,59.22,59.07,59.1,16364.0,59.19,59.22,59.07,59.1,16364.0
2016-11-07 14:00:00,59.11,59.13,59.02,59.02,23985.0,59.11,59.13,59.02,59.02,23985.0
2016-11-07 14:30:00,59.01,59.07,58.93,58.96,23042.0,59.01,59.07,58.93,58.96,23042.0
2016-11-07 15:00:00,58.96,59.0,58.89,58.97,33911.0,58.96,59.0,58.89,58.97,33911.0
2016-11-07 15:30:00,58.96,59.11,58.89,59.03,166301.0,58.96,59.11,58.89,59.03,166301.0
2016-11-08 09:30:00,58.75,59.21,58.59,59.08,23317.0,58.75,59.21,58.59,59.08,23317.0
2016-11-08 10:00:00,59.13,59.5,59.02,59.5,76328.0,59.13,59.5,59.02,59.5,76328.0
2016-11-08 10:30:00,59.5,59.58,59.36,59.39,17105.0,59.5,59.58,59.36,59.39,17105.0
2016-11-08 11:00:00,59.39,59.62,59.3,59.53,11592.0,59.39,59.62,59.3,59.53,11592.0
2016-11-08 11:30:00,59.55,59.6,59.48,59.53,11491.0,59.55,59.6,59.48,59.53,11491.0
2016-11-08 12:00:00,59.56,59.75,59.55,59.71,12003.0,59.56,59.75,59.55,59.71,12003.0
2016-11-08 12:30:00,59.73,59.83,59.7,59.79,25571.0,59.73,59.83,59.7,59.79,25571.0
2016-11-08 13:00:00,59.8,59.81,59.59,59.59,9800.0,59.8,59.81,59.59,59.59,9800.0
2016-11-08 13:30:00,59.58,59.69,59.56,59.59,8121.0,59.58,59.69,59.56,59.59,8121.0
2016-11-08 14:00:00,59.56,59.58,59.39,59.44,12273.0,59.56,59.58,59.39,59.44,12273.0
2016-11-08 14:30:00,59.42,59.42,59.2,59.3,23849.0,59.42,59.42,59.2,59.3,23849.0
2016-11-08 15:00:00,59.3,59.44,59.21,59.27,44607.0,59.3,59.44,59.21,59.27,44607.0
2016-11-08 15:30:00,59.26,59.32,59.12,59.22,206908.0,59.26,59.32,59.12,59.22,206908.0
2016-11-09 09:30:00,58.18,58.67,57.62,58.34,54505.0,58.18,58.67,57.62,58.34,54505.0
2016-11-09 10:00:00,58.38,58.55,57.73,58.05,38741.0,58.38,58.55,57.73,58.05,38741.0
2016-11-09 10:30:00,58.06,58.25,57.86,58.15,36729.0,58.06,58.25,57.86,58.15,36729.0
2016-11-09 11:00:00,58.14,58.42,58.14,58.35,66564.0,58.14,58.42,58.14,58.35,66564.0
2016-11-09 11:30:00,58.39,58.73,58.39,58.65,69681.0,58.39,58.73,58.39,58.65,69681.0
2016-11-09 12:00:00,58.67,58.72,58.26,58.58,54189.0,58.67,58.72,58.26,58.58,54189.0
2016-11-09 12:30:00,58.59,58.8,58.54,58.8,37292.0,58.59,58.8,58.54,58.8,37292.0
2016-11-09 13:00:00,58.78,58.82,58.58,58.72,49015.0,58.78,58.82,58.58,58.72,49015.0
2016-11-09 13:30:00,58.67,58.97,58.65,58.84,173015.0,58.67,58.97,58.65,58.84,173015.0
2016-11-09 14:00:00,58.85,58.99,58.75,58.96,72985.0,58.85,58.99,58.75,58.96,72985.0
2016-11-09 14:30:00,58.97,59.11,58.88,58.94,58909.0,58.97,59.11,58.88,58.94,58909.0
2016-11-09 15:00:00,58.96,59.15,58.91,59.08,67113.0,58.96,59.15,58.91,59.08,67113.0
2016-11-09 15:30:00,59.07,59.12,58.95,59.02,213123.0,59.07,59.12,58.95,59.02,213123.0
2016-11-10 09:30:00,59.37,59.65,58.31,59.5,148731.0,59.37,59.65,58.31,59.5,148731.0
2016-11-10 10:00:00,59.51,59.62,58.69,58.71,35175.0,59.51,59.62,58.69,58.71,35175.0
2016-11-10 10:30:00,58.71,58.77,58.26,58.44,84014.0,58.71,58.77,58.26,58.44,84014.0
2016-11-10 11:00:00,58.43,58.95,58.43,58.83,53167.0,58.43,58.95,58.43,58.83,53167.0
2016-11-10 11:30:00,58.87,59.07,58.61,58.68,37423.0,58.87,59.07,58.61,58.68,37423.0
2016-11-10 12:00:00,58.68,58.94,58.63,58.89,22647.0,58.68,58.94,58.63,58.89,22647.0
2016-11-10 12:30:00,58.9,59.17,58.74,59.16,24651.0,58.9,59.17,58.74,59.16,24651.0
2016-11-10 13:00:00,59.16,59.31,59.05,59.13,159123.0,59.16,59.31,59.05,59.13,159123.0
2016-11-10 13:30:00,59.11,59.35,59.09,59.21,45135.0,59.11,59.35,59.09,59.21,45135.0
2016-11-10 14:00:00,59.21,59.29,58.96,59.04,51594.0,59.21,59.29,58.96,59.04,51594.0
2016-11-10 14:30:00,59.04,59.12,58.95,59.08,44447.0,59.04,59.12,58.95,59.08,44447.0
2016-11-10 15:00:00,59.09,59.1,58.8,58.86,71922.0,59.09,59.1,58.8,58.86,71922.0
2016-11-10 15:30:00,58.88,58.89,58.58,58.62,117178.0,58.88,58.89,58.58,58.62,117178.0
2016-11-11 09:30:00,58.67,59.28,58.57,59.22,50504.0,58.67,59.28,58.57,59.22,50504.0
2016-11-11 10:00:00,59.21,59.63,59.12,59.45,110675.0,59.21,59.63,59.12,59.45,110675.0
2016-11-11 10:30:00,59.45,59.64,59.36,59.56,31270.0,59.45,59.64,59.36,59.56,31270.0
2016-11-11 11:00:00,59.55,59.58,59.35,59.55,88549.0,59.55,59.58,59.35,59.55,88549.0
2016-11-11 11:30:00,59.56,59.74,59.44,59.69,55052.0,59.56,59.74,59.44,59.69,55052.0
2016-11-11 12:00:00,59.7,59.9,59.68,59.76,26261.0,59.7,59.9,59.68,59.76,26261.0
2016-11-11 12:30:00,59.8,59.85,59.63,59.64,26051.0,59.8,59.85,59.63,59.64,26051.0
2016-11-11 13:00:00,59.65,59.78,59.62,59.7,18747.0,59.65,59.78,59.62,59.7,18747.0
2016-11-11 13:30:00,59.74,59.76,59.5,59.5,22857.0,59.74,59.76,59.5,59.5,22857.0
2016-11-11 14:00:00,59.49,59.56,59.42,59.42,30825.0,59.49,59.56,59.42,59.42,30825.0
2016-11-11 14:30:00,59.45,59.49,59.37,59.39,24213.0,59.45,59.49,59.37,59.39,24213.0
2016-11-11 15:00:00,59.39,59.54,59.39,59.52,36450.0,59.39,59.54,59.39,59.52,36450.0
2016-11-11 15:30:00,59.54,59.63,59.52,59.63,58158.0,59.54,59.63,59.52,59.63,58158.0
2016-11-14 09:30:00,61.9,62.0,60.65,61.1,199540.0,61.9,62.0,60.65,61.1,199540.0
2016-11-14 10:00:00,61.1,61.69,60.95,61.62,107939.0,61.1,61.69,60.95,61.62,107939.0
2016-11-14 10:30:00,61.62,61.62,61.08,61.08,44031.0,61.62,61.62,61.08,61.08,44031.0
2016-11-14 11:00:00,61.07,61.26,60.93,61.0,61475.0,61.07,61.26,60.93,61.0,61475.0
2016-11-14 11:30:00,61.0,61.05,60.62,60.68,131080.0,61.0,61.05,60.62,60.68,131080.0
2016-11-14 12:00:00,60.69,60.7,60.22,60.24,55883.0,60.69,60.7,60.22,60.24,55883.0
2016-11-14 12:30:00,60.25,60.33,60.15,60.29,52023.0,60.25,60.33,60.15,60.29,52023.0
2016-11-14 13:00:00,60.28,60.28,60.12,60.15,49434.0,60.28,60.28,60.12,60.15,49434.0
2016-11-14 13:30:00,60.17,60.37,60.15,60.25,42452.0,60.17,60.37,60.15,60.25,42452.0
2016-11-14 14:00:00,60.25,60.25,60.02,60.07,35945.0,60.25,60.25,60.02,60.07,35945.0
2016-11-14 14:30:00,60.08,60.09,59.92,60.04,64868.0,60.08,60.09,59.92,60.04,64868.0
2016-11-14 15:00:00,60.04,60.06,59.95,59.97,56957.0,60.04,60.06,59.95,59.97,56957.0
2016-11-14 15:30:00,59.97,60.0,59.76,59.81,157199.0,59.97,60.0,59.76,59.81,157199.0
2016-11-15 09:30:00,60.14,60.33,59.78,59.87,35203.0,60.14,60.33,59.78,59.87,35203.0
2016-11-15 10:00:00,59.89,60.16,59.88,60.07,48365.0,59.89,60.16,59.88,60.07,48365.0
2016-11-15 10:30:00,60.1,60.22,60.02,60.16,28378.0,60.1,60.22,60.02,60.16,28378.0
2016-11-15 11:00:00,60.17,60.18,60.0,60.1,27297.0,60.17,60.18,60.0,60.1,27297.0
2016-11-15 11:30:00,60.07,60.11,59.91,59.97,18097.0,60.07,60.11,59.91,59.97,18097.0
2016-11-15 12:00:00,59.97,59.97,59.88,59.9,38535.0,59.97,59.97,59.88,59.9,38535.0
2016-11-15 12:30:00,59.9,59.95,59.82,59.94,12376.0,59.9,59.95,59.82,59.94,12376.0
2016-11-15 13:00:00,59.92,59.93,59.83,59.84,21052.0,59.92,59.93,59.83,59.84,21052.0
2016-11-15 13:30:00,59.82,59.94,59.8,59.9,18815.0,59.82,59.94,59.8,59.9,18815.0
2016-11-15 14:00:00,59.91,59.96,59.86,59.92,42928.0,59.91,59.96,59.86,59.92,42928.0
2016-11-15 14:30:00,59.92,60.02,59.92,60.01,34492.0,59.92,60.02,59.92,60.01,34492.0
2016-11-15 15:00:00,59.98,60.13,59.97,60.1,34857.0,59.98,60.13,59.97,60.1,34857.0
2016-11-15 15:30:00,60.1,60.22,60.04,60.06,88599.0,60.1,60.22,60.04,60.06,88599.0
2016-11-16 09:30:00,59.75,60.39,59.75,60.21,44648.0,59.75,60.39,59.75,60.21,44648.0
2016-11-16 10:00:00,60.2,60.58,60.14,60.47,40155.0,60.2,60.58,60.14,60.47,40155.0
2016-11-16 10:30:00,60.46,60.62,60.42,60.51,32813.0,60.46,60.62,60.42,60.51,32813.0
2016-11-16 11:00:00,60.53,60.56,60.39,60.56,32225.0,60.53,60.56,60.39,60.56,32225.0
2016-11-16 11:30:00,60.56,60.61,60.44,60.51,34618.0,60.56,60.61,60.44,60.51,34618.0
2016-11-16 12:00:00,60.52,60.55,60.41,60.47,24490.0,60.52,60.55,60.41,60.47,24490.0
2016-11-16 12:30:00,60.47,60.52,60.44,60.49,16966.0,60.47,60.52,60.44,60.49,16966.0
2016-11-16 13:00:00,60.51,60.52,60.4,60.44,21312.0,60.51,60.52,60.4,60.44,21312.0
2016-11-16 13:30:00,60.45,60.52,60.44,60.49,24027.0,60.45,60.52,60.44,60.49,24027.0
2016-11-16 14:00:00,60.48,60.59,60.46,60.55,26477.0,60.48,60.59,60.46,60.55,26477.0
2016-11-16 14:30:00,60.54,60.67,60.53,60.65,29803.0,60.54,60.67,60.53,60.65,29803.0
2016-11-16 15:00:00,60.65,60.77,60.63,60.76,45723.0,60.65,60.77,60.63,60.76,45723.0
2016-11-16 15:30:00,60.76,60.82,60.72,60.76,107588.0,60.76,60.82,60.72,60.76,107588.0
2016-11-17 09:30:00,60.68,61.21,60.27,61.17,26147.0,60.68,61.21,60.27,61.17,26147.0
2016-11-17 10:00:00,61.22,61.58,61.22,61.5,37408.0,61.22,61.58,61.22,61.5,37408.0
2016-11-17 10:30:00,61.48,61.69,61.35,61.38,52018.0,61.48,61.69,61.35,61.38,52018.0
2016-11-17 11:00:00,61.38,61.44,61.16,61.43,48061.0,61.38,61.44,61.16,61.43,48061.0
2016-11-17 11:30:00,61.44,61.5,61.33,61.43,18142.0,61.44,61.5,61.33,61.43,18142.0
2016-11-17 12:00:00,61.43,61.43,61.24,61.28,45703.0,61.43,61.43,61.24,61.28,45703.0
2016-11-17 12:30:00,61.28,61.33,61.22,61.26,23608.0,61.28,61.33,61.22,61.26,23608.0
2016-11-17 13:00:00,61.26,61.29,61.09,61.12,18644.0,61.26,61.29,61.09,61.12,18644.0
2016-11-17 13:30:00,61.12,61.22,61.02,61.05,18208.0,61.12,61.22,61.02,61.05,18208.0
2016-11-17 14:00:00,61.05,61.21,61.01,61.13,22733.0,61.05,61.21,61.01,61.13,22733.0
2016-11-17 14:30:00,61.14,61.24,61.05,61.24,29271.0,61.14,61.24,61.05,61.24,29271.0
2016-11-17 15:00:00,61.23,61.29,61.15,61.16,45416.0,61.23,61.29,61.15,61.16,45416.0
2016-11-17 15:30:00,61.16,61.5,61.15,61.49,141963.0,61.16,61.5,61.15,61.49,141963.0
2016-11-18 09:30:00,61.71,61.86,61.33,61.48,40318.0,61.71,61.86,61.33,61.48,40318.0
2016-11-18 10:00:00,61.45,61.68,61.36,61.53,29125.0,61.45,61.68,61.36,61.53,29125.0
2016-11-18 10:30:00,61.53,61.53,61.32,61.38,46512.0,61.53,61.53,61.32,61.38,46512.0
2016-11-18 11:00:00,61.37,61.38,61.22,61.25,20303.0,61.37,61.38,61.22,61.25,20303.0
2016-11-18 11:30:00,61.24,61.31,61.14,61.14,24210.0,61.24,61.31,61.14,61.14,24210.0
2016-11-18 12:00:00,61.14,61.26,61.14,61.26,20551.0,61.14,61.26,61.14,61.26,20551.0
2016-11-18 12:30:00,61.23,61.25,61.16,61.24,11722.0,61.23,61.25,61.16,61.24,11722.0
2016-11-18 13:00:00,61.24,61.25,61.18,61.18,10970.0,61.24,61.25,61.18,61.18,10970.0
2016-11-18 13:30:00,61.18,61.29,61.18,61.23,23356.0,61.18,61.29,61.18,61.23,23356.0
2016-11-18 14:00:00,61.24,61.25,61.13,61.15,24748.0,61.24,61.25,61.13,61.15,24748.0
2016-11-18 14:30:00,61.15,61.22,61.11,61.17,19672.0,61.15,61.22,61.11,61.17,19672.0
2016-11-18 15:00:00,61.17,61.24,61.12,61.24,33267.0,61.17,61.24,61.12,61.24,33267.0
2016-11-18 15:30:00,61.24,61.27,61.08,61.11,69097.0,61.24,61.27,61.08,61.11,69097.0
2016-11-21 09:30:00,61.28,61.6,61.04,61.34,38801.0,61.28,61.6,61.04,61.34,38801.0
2016-11-21 10:00:00,61.36,61.39,61.08,61.13,16864.0,61.36,61.39,61.08,61.13,16864.0
2016-11-21 10:30:00,61.11,61.15,61.0,61.1,17915.0,61.11,61.15,61.0,61.1,17915.0
2016-11-21 11:00:00,61.12,61.32,61.08,61.24,17904.0,61.12,61.32,61.08,61.24,17904.0
2016-11-21 11:30:00,61.23,61.25,61.14,61.21,21534.0,61.23,61.25,61.14,61.21,21534.0
2016-11-21 12:00:00,61.24,61.27,61.14,61.14,34336.0,61.24,61.27,61.14,61.14,34336.0
2016-11-21 12:30:00,61.14,61.25,61.12,61.17,19910.0,61.14,61.25,61.12,61.17,19910.0
2016-11-21 13:00:00,61.18,61.21,61.05,61.12,28360.0,61.18,61.21,61.05,61.12,28360.0
2016-11-21 13:30:00,61.11,61.14,61.09,61.09,18088.0,61.11,61.14,61.09,61.09,18088.0
2016-11-21 14:00:00,61.1,61.19,61.07,61.16,23469.0,61.1,61.19,61.07,61.16,23469.0
2016-11-21 14:30:00,61.15,61.27,61.13,61.2,31331.0,61.15,61.27,61.13,61.2,31331.0
2016-11-21 15:00:00,61.2,61.3,61.2,61.28,28752.0,61.2,61.3,61.2,61.28,28752.0
2016-11-21 15:30:00,61.28,61.35,61.27,61.33,138166.0,61.28,61.35,61.27,61.33,138166.0
2016-11-22 09:30:00,61.58,61.58,61.13,61.34,41305.0,61.58,61.58,61.13,61.34,41305.0
2016-11-22 10:00:00,61.34,61.54,61.34,61.45,18937.0,61.34,61.54,61.34,61.45,18937.0
2016-11-22 10:30:00,61.45,61.52,61.4,61.42,47020.0,61.45,61.52,61.4,61.42,47020.0
2016-11-22 11:00:00,61.43,61.44,61.29,61.31,17322.0,61.43,61.44,61.29,61.31,17322.0
2016-11-22 11:30:00,61.28,61.31,61.16,61.27,23399.0,61.28,61.31,61.16,61.27,23399.0
2016-11-22 12:00:00,61.26,61.26,61.07,61.13,11770.0,61.26,61.26,61.07,61.13,11770.0
2016-11-22 12:30:00,61.13,61.18,61.09,61.13,13631.0,61.13,61.18,61.09,61.13,13631.0
2016-11-22 13:00:00,61.14,61.19,61.11,61.13,11750.0,61.14,61.19,61.11,61.13,11750.0
2016-11-22 13:30:00,61.12,61.25,61.11,61.21,18911.0,61.12,61.25,61.11,61.21,18911.0
2016-11-22 14:00:00,61.21,61.33,61.21,61.28,25019.0,61.21,61.33,61.21,61.28,25019.0
2016-11-22 14:30:00,61.27,61.37,61.23,61.27,26289.0,61.27,61.37,61.23,61.27,26289.0
2016-11-22 15:00:00,61.28,61.43,61.28,61.41,36279.0,61.28,61.43,61.28,61.41,36279.0
2016-11-22 15:30:00,61.42,61.5,61.29,61.3,196822.0,61.42,61.5,61.29,61.3,196822.0
2016-11-23 09:30:00,61.05,61.27,61.0,61.0,19667.0,61.05,61.27,61.0,61.0,19667.0
2016-11-23 10:00:00,61.02,61.08,60.89,61.02,40359.0,61.02,61.08,60.89,61.02,40359.0
2016-11-23 10:30:00,61.0,61.23,60.91,61.23,22355.0,61.0,61.23,60.91,61.23,22355.0
2016-11-23 11:00:00,61.23,61.23,61.03,61.06,22970.0,61.23,61.23,61.03,61.06,22970.0
2016-11-23 11:30:00,61.05,61.14,61.01,61.1,51139.0,61.05,61.14,61.01,61.1,51139.0
2016-11-23 12:00:00,61.11,61.11,61.0,61.01,11303.0,61.11,61.11,61.0,61.01,11303.0
2016-11-23 12:30:00,61.01,61.04,60.94,60.97,8233.0,61.01,61.04,60.94,60.97,8233.0
2016-11-23 13:00:00,60.98,61.04,60.92,60.95,14507.0,60.98,61.04,60.92,60.95,14507.0
2016-11-23 13:30:00,60.95,60.99,60.84,60.84,24019.0,60.95,60.99,60.84,60.84,24019.0
2016-11-23 14:00:00,60.85,61.01,60.84,61.0,17574.0,60.85,61.01,60.84,61.0,17574.0
2016-11-23 14:30:00,61.01,61.04,60.96,60.98,16081.0,61.01,61.04,60.96,60.98,16081.0
2016-11-23 15:00:00,60.98,61.04,60.96,60.98,23454.0,60.98,61.04,60.96,60.98,23454.0
2016-11-23 15:30:00,60.98,61.1,60.96,61.08,70135.0,60.98,61.1,60.96,61.08,70135.0
2016-11-25 09:30:00,61.1,61.49,61.1,61.37,33319.0,61.1,61.49,61.1,61.37,33319.0
2016-11-25 10:00:00,61.38,61.49,61.26,61.37,31806.0,61.38,61.49,61.26,61.37,31806.0
2016-11-25 10:30:00,61.35,61.48,61.34,61.48,29771.0,61.35,61.48,61.34,61.48,29771.0
2016-11-25 11:00:00,61.47,61.69,61.47,61.67,39056.0,61.47,61.69,61.47,61.67,39056.0
2016-11-25 11:30:00,61.67,61.68,61.52,61.62,26861.0,61.67,61.68,61.52,61.62,26861.0
2016-11-25 12:00:00,61.62,61.63,61.53,61.6,31706.0,61.62,61.63,61.53,61.6,31706.0
2016-11-25 12:30:00,61.6,61.68,61.49,61.53,85027.0,61.6,61.68,61.49,61.53,85027.0
2016-11-28 09:30:00,61.33,61.42,61.11,61.35,31495.0,61.33,61.42,61.11,61.35,31495.0
2016-11-28 10:00:00,61.34,61.34,61.14,61.27,27773.0,61.34,61.34,61.14,61.27,27773.0
2016-11-28 10:30:00,61.27,61.35,61.13,61.15,24322.0,61.27,61.35,61.13,61.15,24322.0
2016-11-28 11:00:00,61.14,61.47,61.13,61.47,35084.0,61.14,61.47,61.13,61.47,35084.0
2016-11-28 11:30:00,61.45,61.56,61.38,61.45,29224.0,61.45,61.56,61.38,61.45,29224.0
2016-11-28 12:00:00,61.47,61.58,61.45,61.49,16273.0,61.47,61.58,61.45,61.49,16273.0
2016-11-28 12:30:00,61.48,61.58,61.36,61.39,12978.0,61.48,61.58,61.36,61.39,12978.0
2016-11-28 13:00:00,61.38,61.39,61.28,61.35,19342.0,61.38,61.39,61.28,61.35,19342.0
2016-11-28 13:30:00,61.33,61.33,61.19,61.19,13876.0,61.33,61.33,61.19,61.19,13876.0
2016-11-28 14:00:00,61.19,61.3,61.19,61.23,32943.0,61.19,61.3,61.19,61.23,32943.0
2016-11-28 14:30:00,61.2,61.23,61.15,61.21,17600.0,61.2,61.23,61.15,61.21,17600.0
2016-11-28 15:00:00,61.22,61.35,61.22,61.25,28948.0,61.22,61.35,61.22,61.25,28948.0
2016-11-28 15:30:00,61.24,61.31,61.22,61.3,63411.0,61.24,61.31,61.22,61.3,63411.0
2016-11-29 09:30:00,61.17,61.47,61.0,61.13,48259.0,61.17,61.47,61.0,61.13,48259.0
2016-11-29 10:00:00,61.14,61.16,61.07,61.1,40879.0,61.14,61.16,61.07,61.1,40879.0
2016-11-29 10:30:00,61.1,61.2,61.08,61.17,43326.0,61.1,61.2,61.08,61.17,43326.0
2016-11-29 11:00:00,61.17,61.22,61.1,61.21,27406.0,61.17,61.22,61.1,61.21,27406.0
2016-11-29 11:30:00,61.22,61.34,61.17,61.3,46139.0,61.22,61.34,61.17,61.3,46139.0
2016-11-29 12:00:00,61.3,61.31,61.14,61.21,21757.0,61.3,61.31,61.14,61.21,21757.0
2016-11-29 12:30:00,61.19,61.22,61.1,61.22,36735.0,61.19,61.22,61.1,61.22,36735.0
2016-11-29 13:00:00,61.22,61.26,61.16,61.22,14286.0,61.22,61.26,61.16,61.22,14286.0
2016-11-29 13:30:00,61.24,61.39,61.21,61.37,31238.0,61.24,61.39,61.21,61.37,31238.0
2016-11-29 14:00:00,61.37,61.42,61.36,61.38,30637.0,61.37,61.42,61.36,61.38,30637.0
2016-11-29 14:30:00,61.38,61.47,61.36,61.4,34641.0,61.38,61.47,61.36,61.4,34641.0
2016-11-29 15:00:00,61.39,61.41,61.32,61.35,45316.0,61.39,61.41,61.32,61.35,45316.0
2016-11-29 15:30:00,61.34,61.35,61.11,61.17,182153.0,61.34,61.35,61.11,61.17,182153.0
2016-11-30 09:30:00,61.11,61.2,60.76,60.94,67655.0,61.11,61.2,60.76,60.94,67655.0
2016-11-30 10:00:00,60.96,60.96,60.63,60.75,37225.0,60.96,60.96,60.63,60.75,37225.0
2016-11-30 10:30:00,60.77,60.9,60.7,60.83,31377.0,60.77,60.9,60.7,60.83,31377.0
2016-11-30 11:00:00,60.84,61.09,60.81,60.81,63730.0,60.84,61.09,60.81,60.81,63730.0
2016-11-30 11:30:00,60.82,61.05,60.82,60.97,28126.0,60.82,61.05,60.82,60.97,28126.0
2016-11-30 12:00:00,60.95,61.0,60.85,60.91,31219.0,60.95,61.0,60.85,60.91,31219.0
2016-11-30 12:30:00,60.92,60.99,60.9,60.95,32401.0,60.92,60.99,60.9,60.95,32401.0
2016-11-30 13:00:00,60.95,61.03,60.92,61.0,47629.0,60.95,61.03,60.92,61.0,47629.0
2016-11-30 13:30:00,61.0,61.02,60.93,60.94,32876.0,61.0,61.02,60.93,60.94,32876.0
2016-11-30 14:00:00,60.94,60.96,60.77,60.79,38085.0,60.94,60.96,60.77,60.79,38085.0
2016-11-30 14:30:00,60.8,60.93,60.77,60.88,50623.0,60.8,60.93,60.77,60.88,50623.0
2016-11-30 15:00:00,60.88,60.94,60.87,60.9,67343.0,60.88,60.94,60.87,60.9,67343.0
2016-11-30 15:30:00,60.9,60.9,60.48,60.48,247829.0,60.9,60.9,60.48,60.48,247829.0
2016-12-01 09:30:00,58.52,59.45,57.33,58.2,296984.0,58.52,59.45,57.33,58.2,296984.0
2016-12-01 10:00:00,58.23,58.38,57.37,57.37,188762.0,58.23,58.38,57.37,57.37,188762.0
2016-12-01 10:30:00,57.39,57.4,56.67,57.03,129902.0,57.39,57.4,56.67,57.03,129902.0
2016-12-01 11:00:00,57.04,57.39,56.81,57.29,95593.0,57.04,57.39,56.81,57.29,95593.0
2016-12-01 11:30:00,57.3,57.45,57.24,57.36,63228.0,57.3,57.45,57.24,57.36,63228.0
2016-12-01 12:00:00,57.35,57.35,57.09,57.16,73704.0,57.35,57.35,57.09,57.16,73704.0
2016-12-01 12:30:00,57.15,57.27,56.98,57.14,67034.0,57.15,57.27,56.98,57.14,67034.0
2016-12-01 13:00:00,57.12,57.24,56.96,57.23,67688.0,57.12,57.24,56.96,57.23,67688.0
2016-12-01 13:30:00,57.23,57.4,57.16,57.25,69482.0,57.23,57.4,57.16,57.25,69482.0
2016-12-01 14:00:00,57.25,57.3,57.08,57.1,75397.0,57.25,57.3,57.08,57.1,75397.0
2016-12-01 14:30:00,57.09,57.28,57.08,57.1,54592.0,57.09,57.28,57.08,57.1,54592.0
2016-12-01 15:00:00,57.11,57.18,56.89,56.9,171775.0,57.11,57.18,56.89,56.9,171775.0
2016-12-01 15:30:00,56.89,57.05,56.76,56.84,282148.0,56.89,57.05,56.76,56.84,282148.0
2016-12-02 09:30:00,56.09,57.15,56.03,56.91,100049.0,56.09,57.15,56.03,56.91,100049.0
2016-12-02 10:00:00,56.91,57.17,56.87,57.13,92392.0,56.91,57.17,56.87,57.13,92392.0
2016-12-02 10:30:00,57.11,57.34,57.08,57.34,59563.0,57.11,57.34,57.08,57.34,59563.0
2016-12-02 11:00:00,57.32,57.41,57.16,57.3,65551.0,57.32,57.41,57.16,57.3,65551.0
2016-12-02 11:30:00,57.29,57.34,57.09,57.18,39576.0,57.29,57.34,57.09,57.18,39576.0
2016-12-02 12:00:00,57.18,57.25,57.15,57.19,45576.0,57.18,57.25,57.15,57.19,45576.0
2016-12-02 12:30:00,57.18,57.18,57.05,57.11,26297.0,57.18,57.18,57.05,57.11,26297.0
2016-12-02 13:00:00,57.12,57.13,56.91,56.99,25598.0,57.12,57.13,56.91,56.99,25598.0
2016-12-02 13:30:00,56.98,57.11,56.97,57.07,30934.0,56.98,57.11,56.97,57.07,30934.0
2016-12-02 14:00:00,57.07,57.15,56.94,57.15,32620.0,57.07,57.15,56.94,57.15,32620.0
2016-12-02 14:30:00,57.14,57.19,57.04,57.17,36100.0,57.14,57.19,57.04,57.17,36100.0
2016-12-02 15:00:00,57.17,57.29,57.1,57.28,51660.0,57.17,57.29,57.1,57.28,51660.0
2016-12-02 15:30:00,57.29,57.32,57.08,57.11,139031.0,57.29,57.32,57.08,57.11,139031.0
2016-12-05 09:30:00,57.4,57.66,57.18,57.54,50916.0,57.4,57.66,57.18,57.54,50916.0
2016-12-05 10:00:00,57.57,57.67,57.42,57.42,61611.0,57.57,57.67,57.42,57.42,61611.0
2016-12-05 10:30:00,57.45,57.59,57.25,57.28,65311.0,57.45,57.59,57.25,57.28,65311.0
2016-12-05 11:00:00,57.3,57.38,57.25,57.28,42627.0,57.3,57.38,57.25,57.28,42627.0
2016-12-05 11:30:00,57.29,57.48,57.24,57.41,45018.0,57.29,57.48,57.24,57.41,45018.0
2016-12-05 12:00:00,57.4,57.55,57.37,57.42,40514.0,57.4,57.55,57.37,57.42,40514.0
2016-12-05 12:30:00,57.43,57.45,57.31,57.4,70307.0,57.43,57.45,57.31,57.4,70307.0
2016-12-05 13:00:00,57.42,57.42,57.35,57.36,37900.0,57.42,57.42,57.35,57.36,37900.0
2016-12-05 13:30:00,57.36,57.41,57.3,57.37,21700.0,57.36,57.41,57.3,57.37,21700.0
2016-12-05 14:00:00,57.4,57.42,57.34,57.37,33839.0,57.4,57.42,57.34,57.37,33839.0
2016-12-05 14:30:00,57.37,57.45,57.35,57.4,134486.0,57.37,57.45,57.35,57.4,134486.0
2016-12-05 15:00:00,57.39,57.4,57.3,57.33,29969.0,57.39,57.4,57.3,57.33,29969.0
2016-12-05 15:30:00,57.32,57.48,57.3,57.42,277894.0,57.32,57.48,57.3,57.42,277894.0
2016-12-06 09:30:00,57.98,58.68,57.9,58.36,173446.0,57.98,58.68,57.9,58.36,173446.0
2016-12-06 10:00:00,58.36,58.68,58.33,58.33,85755.0,58.36,58.68,58.33,58.33,85755.0
2016-12-06 10:30:00,58.34,58.42,58.22,58.33,54624.0,58.34,58.42,58.22,58.33,54624.0
2016-12-06 11:00:00,58.33,58.39,58.22,58.26,48860.0,58.33,58.39,58.22,58.26,48860.0
2016-12-06 11:30:00,58.27,58.3,58.06,58.2,42514.0,58.27,58.3,58.06,58.2,42514.0
2016-12-06 12:00:00,58.2,58.36,58.18,58.22,26036.0,58.2,58.36,58.18,58.22,26036.0
2016-12-06 12:30:00,58.21,58.22,58.0,58.04,25417.0,58.21,58.22,58.0,58.04,25417.0
2016-12-06 13:00:00,58.05,58.12,58.02,58.04,42768.0,58.05,58.12,58.02,58.04,42768.0
2016-12-06 13:30:00,58.03,58.08,57.91,57.99,34487.0,58.03,58.08,57.91,57.99,34487.0
2016-12-06 14:00:00,58.0,58.01,57.88,57.93,51450.0,58.0,58.01,57.88,57.93,51450.0
2016-12-06 14:30:00,57.93,58.08,57.92,58.07,56010.0,57.93,58.08,57.92,58.07,56010.0
2016-12-06 15:00:00,58.07,58.13,58.0,58.06,62757.0,58.07,58.13,58.0,58.06,62757.0
2016-12-06 15:30:00,58.06,58.15,57.99,58.0,261976.0,58.06,58.15,57.99,58.0,261976.0
2016-12-07 09:30:00,57.87,58.31,57.8,57.89,69271.0,57.87,58.31,57.8,57.89,69271.0
2016-12-07 10:00:00,57.94,58.17,57.84,58.12,26796.0,57.94,58.17,57.84,58.12,26796.0
2016-12-07 10:30:00,58.13,58.26,58.05,58.2,30268.0,58.13,58.26,58.05,58.2,30268.0
2016-12-07 11:00:00,58.2,58.51,58.18,58.47,68879.0,58.2,58.51,58.18,58.47,68879.0
2016-12-07 11:30:00,58.45,58.72,58.43,58.72,42471.0,58.45,58.72,58.43,58.72,42471.0
2016-12-07 12:00:00,58.68,58.8,58.66,58.76,29789.0,58.68,58.8,58.66,58.76,29789.0
2016-12-07 12:30:00,58.74,58.8,58.64,58.79,33354.0,58.74,58.8,58.64,58.79,33354.0
2016-12-07 13:00:00,58.79,58.81,58.68,58.72,45600.0,58.79,58.81,58.68,58.72,45600.0
2016-12-07 13:30:00,58.71,58.74,58.6,58.73,34304.0,58.71,58.74,58.6,58.73,34304.0
2016-12-07 14:00:00,58.73,58.95,58.67,58.79,45415.0,58.73,58.95,58.67,58.79,45415.0
2016-12-07 14:30:00,58.76,58.92,58.76,58.9,23425.0,58.76,58.92,58.76,58.9,23425.0
2016-12-07 15:00:00,58.89,59.05,58.87,59.0,39286.0,58.89,59.05,58.87,59.0,39286.0
2016-12-07 15:30:00,58.98,59.03,58.85,58.93,136149.0,58.98,59.03,58.85,58.93,136149.0
2016-12-08 09:30:00,59.03,59.3,58.82,58.93,41947.0,59.03,59.3,58.82,58.93,41947.0
2016-12-08 10:00:00,58.89,59.02,58.82,58.99,25193.0,58.89,59.02,58.82,58.99,25193.0
2016-12-08 10:30:00,58.98,59.17,58.98,59.11,24682.0,58.98,59.17,58.98,59.11,24682.0
2016-12-08 11:00:00,59.13,59.28,59.09,59.25,37196.0,59.13,59.28,59.09,59.25,37196.0
2016-12-08 11:30:00,59.24,59.26,59.14,59.22,35205.0,59.24,59.26,59.14,59.22,35205.0
2016-12-08 12:00:00,59.24,59.41,59.23,59.38,27142.0,59.24,59.41,59.23,59.38,27142.0
2016-12-08 12:30:00,59.34,59.54,59.34,59.44,18417.0,59.34,59.54,59.34,59.44,18417.0
2016-12-08 13:00:00,59.44,59.45,59.35,59.41,29714.0,59.44,59.45,59.35,59.41,29714.0
2016-12-08 13:30:00,59.41,59.44,59.34,59.42,37357.0,59.41,59.44,59.34,59.42,37357.0
2016-12-08 14:00:00,59.42,59.45,59.24,59.32,38313.0,59.42,59.45,59.24,59.32,38313.0
2016-12-08 14:30:00,59.33,59.35,59.2,59.29,25461.0,59.33,59.35,59.2,59.29,25461.0
2016-12-08 15:00:00,59.3,59.38,59.28,59.33,51631.0,59.3,59.38,59.28,59.33,51631.0
2016-12-08 15:30:00,59.33,59.47,59.26,59.31,245062.0,59.33,59.47,59.26,59.31,245062.0
2016-12-09 09:30:00,59.3,59.42,59.0,59.25,114822.0,59.3,59.42,59.0,59.25,114822.0
2016-12-09 10:00:00,59.12,59.33,59.12,59.15,51511.0,59.12,59.33,59.12,59.15,51511.0
2016-12-09 10:30:00,59.16,59.32,59.16,59.19,37369.0,59.16,59.32,59.16,59.19,37369.0
2016-12-09 11:00:00,59.19,59.23,59.13,59.19,39297.0,59.19,59.23,59.13,59.19,39297.0
2016-12-09 11:30:00,59.16,59.17,59.02,59.07,52665.0,59.16,59.17,59.02,59.07,52665.0
2016-12-09 12:00:00,59.08,59.13,58.91,58.94,37204.0,59.08,59.13,58.91,58.94,37204.0
2016-12-09 12:30:00,58.94,58.99,58.9,58.91,34739.0,58.94,58.99,58.9,58.91,34739.0
2016-12-09 13:00:00,58.91,58.97,58.85,58.87,30621.0,58.91,58.97,58.85,58.87,30621.0
2016-12-09 13:30:00,58.87,59.0,58.85,59.0,29919.0,58.87,59.0,58.85,59.0,29919.0
2016-12-09 14:00:00,58.99,59.08,58.85,58.89,40053.0,58.99,59.08,58.85,58.89,40053.0
2016-12-09 14:30:00,58.9,59.03,58.9,59.02,24343.0,58.9,59.03,58.9,59.02,24343.0
2016-12-09 15:00:00,59.02,59.06,59.0,59.04,35715.0,59.02,59.06,59.0,59.04,35715.0
2016-12-09 15:30:00,59.02,59.03,58.87,58.9,151252.0,59.02,59.03,58.87,58.9,151252.0
2016-12-12 09:30:00,58.6,59.09,58.57,59.05,81456.0,58.6,59.09,58.57,59.05,81456.0
2016-12-12 10:00:00,59.08,59.27,59.04,59.2,57710.0,59.08,59.27,59.04,59.2,57710.0
2016-12-12 10:30:00,59.22,59.53,59.22,59.53,57935.0,59.22,59.53,59.22,59.53,57935.0
2016-12-12 11:00:00,59.51,59.71,59.5,59.6,50575.0,59.51,59.71,59.5,59.6,50575.0
2016-12-12 11:30:00,59.6,59.63,59.44,59.44,32808.0,59.6,59.63,59.44,59.44,32808.0
2016-12-12 12:00:00,59.43,59.46,59.34,59.4,33793.0,59.43,59.46,59.34,59.4,33793.0
2016-12-12 12:30:00,59.4,59.55,59.4,59.52,27783.0,59.4,59.55,59.4,59.52,27783.0
2016-12-12 13:00:00,59.53,59.7,59.49,59.66,38908.0,59.53,59.7,59.49,59.66,38908.0
2016-12-12 13:30:00,59.65,59.65,59.5,59.54,35454.0,59.65,59.65,59.5,59.54,35454.0
2016-12-12 14:00:00,59.55,59.64,59.51,59.56,53110.0,59.55,59.64,59.51,59.56,53110.0
2016-12-12 14:30:00,59.59,59.67,59.51,59.63,51238.0,59.59,59.67,59.51,59.63,51238.0
2016-12-12 15:00:00,59.63,59.85,59.6,59.83,69977.0,59.63,59.85,59.6,59.83,69977.0
2016-12-12 15:30:00,59.82,59.94,59.77,59.92,159631.0,59.82,59.94,59.77,59.92,159631.0
2016-12-13 09:30:00,60.19,60.59,59.91,60.39,84950.0,60.19,60.59,59.91,60.39,84950.0
2016-12-13 10:00:00,60.33,60.68,60.31,60.59,75539.0,60.33,60.68,60.31,60.59,75539.0
2016-12-13 10:30:00,60.57,60.8,60.44,60.73,42047.0,60.57,60.8,60.44,60.73,42047.0
2016-12-13 11:00:00,60.72,60.72,60.41,60.55,38963.0,60.72,60.72,60.41,60.55,38963.0
2016-12-13 11:30:00,60.56,60.68,60.52,60.56,44759.0,60.56,60.68,60.52,60.56,44759.0
2016-12-13 12:00:00,60.55,60.66,60.49,60.5,56348.0,60.55,60.66,60.49,60.5,56348.0
2016-12-13 12:30:00,60.53,60.6,60.49,60.49,23791.0,60.53,60.6,60.49,60.49,23791.0
2016-12-13 13:00:00,60.48,60.62,60.48,60.62,24245.0,60.48,60.62,60.48,60.62,24245.0
2016-12-13 13:30:00,60.63,60.64,60.52,60.58,29647.0,60.63,60.64,60.52,60.58,29647.0
2016-12-13 14:00:00,60.58,60.59,60.38,60.38,29024.0,60.58,60.59,60.38,60.38,29024.0
2016-12-13 14:30:00,60.38,60.5,60.31,60.49,47018.0,60.38,60.5,60.31,60.49,47018.0
2016-12-13 15:00:00,60.49,60.5,60.39,60.46,59818.0,60.49,60.5,60.39,60.46,59818.0
2016-12-13 15:30:00,60.47,60.51,60.26,60.28,174270.0,60.47,60.51,60.26,60.28,174270.0
2016-12-14 09:30:00,60.35,60.72,60.23,60.44,55058.0,60.35,60.72,60.23,60.44,55058.0
2016-12-14 10:00:00,60.44,60.54,60.24,60.49,32814.0,60.44,60.54,60.24,60.49,32814.0
2016-12-14 10:30:00,60.47,60.57,60.4,60.49,25143.0,60.47,60.57,60.4,60.49,25143.0
2016-12-14 11:00:00,60.49,60.56,60.32,60.48,32208.0,60.49,60.56,60.32,60.48,32208.0
2016-12-14 11:30:00,60.48,60.51,60.34,60.38,17950.0,60.48,60.51,60.34,60.38,17950.0
2016-12-14 12:00:00,60.4,60.44,60.28,60.36,25362.0,60.4,60.44,60.28,60.36,25362.0
2016-12-14 12:30:00,60.36,60.41,60.35,60.4,16899.0,60.36,60.41,60.35,60.4,16899.0
2016-12-14 13:00:00,60.41,60.43,60.27,60.27,22153.0,60.41,60.43,60.27,60.27,22153.0
2016-12-14 13:30:00,60.27,60.32,60.18,60.32,25318.0,60.27,60.32,60.18,60.32,25318.0
2016-12-14 14:00:00,60.31,60.39,59.92,59.98,33542.0,60.31,60.39,59.92,59.98,33542.0
2016-12-14 14:30:00,59.99,60.19,59.98,59.98,58456.0,59.99,60.19,59.98,59.98,58456.0
2016-12-14 15:00:00,59.97,60.14,59.72,59.9,52768.0,59.97,60.14,59.72,59.9,52768.0
2016-12-14 15:30:00,59.9,60.16,59.87,59.96,148713.0,59.9,60.16,59.87,59.96,148713.0
2016-12-15 09:30:00,59.94,60.54,59.77,60.54,176381.0,59.94,60.54,59.77,60.54,176381.0
2016-12-15 10:00:00,60.57,60.75,60.39,60.68,68089.0,60.57,60.75,60.39,60.68,68089.0
2016-12-15 10:30:00,60.65,60.96,60.6,60.85,113942.0,60.65,60.96,60.6,60.85,113942.0
2016-12-15 11:00:00,60.88,61.05,60.82,60.96,36448.0,60.88,61.05,60.82,60.96,36448.0
2016-12-15 11:30:00,60.96,60.99,60.77,60.81,25469.0,60.96,60.99,60.77,60.81,25469.0
2016-12-15 12:00:00,60.81,60.87,60.75,60.85,21376.0,60.81,60.87,60.75,60.85,21376.0
2016-12-15 12:30:00,60.83,60.85,60.67,60.71,26097.0,60.83,60.85,60.67,60.71,26097.0
2016-12-15 13:00:00,60.72,60.85,60.7,60.82,27340.0,60.72,60.85,60.7,60.82,27340.0
2016-12-15 13:30:00,60.81,60.82,60.41,60.45,29715.0,60.81,60.82,60.41,60.45,29715.0
2016-12-15 14:00:00,60.45,60.56,60.4,60.51,30073.0,60.45,60.56,60.4,60.51,30073.0
2016-12-15 14:30:00,60.52,60.54,60.43,60.45,25121.0,60.52,60.54,60.43,60.45,25121.0
2016-12-15 15:00:00,60.46,60.5,60.37,60.45,42252.0,60.46,60.5,60.37,60.45,42252.0
2016-12-15 15:30:00,60.44,60.57,60.34,60.36,146610.0,60.44,60.57,60.34,60.36,146610.0
2016-12-16 09:30:00,60.41,60.77,60.13,60.36,267394.0,60.41,60.77,60.13,60.36,267394.0
2016-12-16 10:00:00,60.36,60.4,60.2,60.29,51151.0,60.36,60.4,60.2,60.29,51151.0
2016-12-16 10:30:00,60.32,60.59,60.32,60.37,34312.0,60.32,60.59,60.32,60.37,34312.0
2016-12-16 11:00:00,60.4,60.52,60.25,60.31,23913.0,60.4,60.52,60.25,60.31,23913.0
2016-12-16 11:30:00,60.27,60.5,60.23,60.46,26812.0,60.27,60.5,60.23,60.46,26812.0
2016-12-16 12:00:00,60.46,60.5,60.34,60.4,18678.0,60.46,60.5,60.34,60.4,18678.0
2016-12-16 12:30:00,60.4,60.46,60.26,60.35,18041.0,60.4,60.46,60.26,60.35,18041.0
2016-12-16 13:00:00,60.36,60.36,60.05,60.13,17828.0,60.36,60.36,60.05,60.13,17828.0
2016-12-16 13:30:00,60.13,60.21,60.11,60.15,13184.0,60.13,60.21,60.11,60.15,13184.0
2016-12-16 14:00:00,60.16,60.2,60.04,60.11,19629.0,60.16,60.2,60.04,60.11,19629.0
2016-12-16 14:30:00,60.05,60.18,60.05,60.11,19980.0,60.05,60.18,60.05,60.11,19980.0
2016-12-16 15:00:00,60.11,60.15,59.96,60.03,30257.0,60.11,60.15,59.96,60.03,30257.0
2016-12-16 15:30:00,60.03,60.18,59.83,60.11,269306.0,60.03,60.18,59.83,60.11,269306.0
2016-12-19 09:30:00,60.36,60.6,60.18,60.5,43269.0,60.36,60.6,60.18,60.5,43269.0
2016-12-19 10:00:00,60.56,60.58,60.43,60.52,37391.0,60.56,60.58,60.43,60.52,37391.0
2016-12-19 10:30:00,60.52,60.72,60.52,60.61,22178.0,60.52,60.72,60.52,60.61,22178.0
2016-12-19 11:00:00,60.6,60.69,60.37,60.4,23150.0,60.6,60.69,60.37,60.4,23150.0
2016-12-19 11:30:00,60.44,60.47,60.28,60.29,13395.0,60.44,60.47,60.28,60.29,13395.0
2016-12-19 12:00:00,60.3,60.43,60.28,60.42,10238.0,60.3,60.43,60.28,60.42,10238.0
2016-12-19 12:30:00,60.42,60.45,60.3,60.32,6929.0,60.42,60.45,60.3,60.32,6929.0
2016-12-19 13:00:00,60.3,60.4,60.28,60.39,8404.0,60.3,60.4,60.28,60.39,8404.0
2016-12-19 13:30:00,60.4,60.5,60.37,60.5,12754.0,60.4,60.5,60.37,60.5,12754.0
2016-12-19 14:00:00,60.48,60.51,60.37,60.41,12152.0,60.48,60.51,60.37,60.41,12152.0
2016-12-19 14:30:00,60.39,60.41,60.32,60.33,14309.0,60.39,60.41,60.32,60.33,14309.0
2016-12-19 15:00:00,60.32,60.35,60.22,60.28,16499.0,60.32,60.35,60.22,60.28,16499.0
2016-12-19 15:30:00,60.27,60.41,60.26,60.38,75301.0,60.27,60.41,60.26,60.38,75301.0
2016-12-20 09:30:00,60.51,60.71,60.13,60.47,18707.0,60.51,60.71,60.13,60.47,18707.0
2016-12-20 10:00:00,60.53,60.55,60.43,60.52,18067.0,60.53,60.55,60.43,60.52,18067.0
2016-12-20 10:30:00,60.53,60.59,60.44,60.51,14932.0,60.53,60.59,60.44,60.51,14932.0
2016-12-20 11:00:00,60.51,60.53,60.38,60.4,14941.0,60.51,60.53,60.38,60.4,14941.0
2016-12-20 11:30:00,60.38,60.49,60.35,60.38,20647.0,60.38,60.49,60.35,60.38,20647.0
2016-12-20 12:00:00,60.37,60.41,60.33,60.39,16424.0,60.37,60.41,60.33,60.39,16424.0
2016-12-20 12:30:00,60.39,60.4,60.33,60.37,11993.0,60.39,60.4,60.33,60.37,11993.0
2016-12-20 13:00:00,60.37,60.4,60.35,60.37,18360.0,60.37,60.4,60.35,60.37,18360.0
2016-12-20 13:30:00,60.36,60.4,60.33,60.35,14214.0,60.36,60.4,60.33,60.35,14214.0
2016-12-20 14:00:00,60.36,60.38,60.27,60.36,41213.0,60.36,60.38,60.27,60.36,41213.0
2016-12-20 14:30:00,60.35,60.36,60.27,60.33,29943.0,60.35,60.36,60.27,60.33,29943.0
2016-12-20 15:00:00,60.34,60.36,60.25,60.29,34524.0,60.34,60.36,60.25,60.29,34524.0
2016-12-20 15:30:00,60.31,60.45,60.31,60.42,136173.0,60.31,60.45,60.31,60.42,136173.0
2016-12-21 09:30:00,60.46,60.5,60.21,60.31,23719.0,60.46,60.5,60.21,60.31,23719.0
2016-12-21 10:00:00,60.31,60.54,60.25,60.5,15414.0,60.31,60.54,60.25,60.5,15414.0
2016-12-21 10:30:00,60.5,60.5,60.29,60.31,21452.0,60.5,60.5,60.29,60.31,21452.0
2016-12-21 11:00:00,60.3,60.39,60.28,60.33,20181.0,60.3,60.39,60.28,60.33,20181.0
2016-12-21 11:30:00,60.32,60.41,60.28,60.34,34775.0,60.32,60.41,60.28,60.34,34775.0
2016-12-21 12:00:00,60.32,60.37,60.28,60.33,26116.0,60.32,60.37,60.28,60.33,26116.0
2016-12-21 12:30:00,60.34,60.34,60.21,60.27,7763.0,60.34,60.34,60.21,60.27,7763.0
2016-12-21 13:00:00,60.29,60.29,60.2,60.24,14348.0,60.29,60.29,60.2,60.24,14348.0
2016-12-21 13:30:00,60.24,60.29,60.21,60.27,17258.0,60.24,60.29,60.21,60.27,17258.0
2016-12-21 14:00:00,60.25,60.35,60.23,60.3,16277.0,60.25,60.35,60.23,60.3,16277.0
2016-12-21 14:30:00,60.3,60.3,60.23,60.24,20060.0,60.3,60.3,60.23,60.24,20060.0
2016-12-21 15:00:00,60.25,60.27,60.18,60.2,17110.0,60.25,60.27,60.18,60.2,17110.0
2016-12-21 15:30:00,60.2,60.2,60.07,60.09,136066.0,60.2,60.2,60.07,60.09,136066.0
2016-12-22 09:30:00,60.0,60.0,59.15,59.45,126203.0,60.0,60.0,59.15,59.45,126203.0
2016-12-22 10:00:00,59.45,59.54,59.42,59.49,40270.0,59.45,59.54,59.42,59.49,40270.0
2016-12-22 10:30:00,59.5,59.52,59.37,59.4,29686.0,59.5,59.52,59.37,59.4,29686.0
2016-12-22 11:00:00,59.4,59.44,59.23,59.23,87144.0,59.4,59.44,59.23,59.23,87144.0
2016-12-22 11:30:00,59.25,59.25,59.04,59.12,65685.0,59.25,59.25,59.04,59.12,65685.0
2016-12-22 12:00:00,59.13,59.34,59.13,59.28,35486.0,59.13,59.34,59.13,59.28,35486.0
2016-12-22 12:30:00,59.31,59.37,59.28,59.35,22573.0,59.31,59.37,59.28,59.35,22573.0
2016-12-22 13:00:00,59.35,59.55,59.35,59.54,32144.0,59.35,59.55,59.35,59.54,32144.0
2016-12-22 13:30:00,59.51,59.54,59.44,59.51,47907.0,59.51,59.54,59.44,59.51,47907.0
2016-12-22 14:00:00,59.51,59.54,59.42,59.47,41325.0,59.51,59.54,59.42,59.47,41325.0
2016-12-22 14:30:00,59.45,59.46,59.35,59.44,28950.0,59.45,59.46,59.35,59.44,28950.0
2016-12-22 15:00:00,59.44,59.44,59.26,59.32,43561.0,59.44,59.44,59.26,59.32,43561.0
2016-12-22 15:30:00,59.33,59.42,59.26,59.41,112547.0,59.33,59.42,59.26,59.41,112547.0
2016-12-23 09:30:00,59.51,59.98,59.31,59.6,40142.0,59.51,59.98,59.31,59.6,40142.0
2016-12-23 10:00:00,59.61,59.78,59.48,59.73,18912.0,59.61,59.78,59.48,59.73,18912.0
2016-12-23 10:30:00,59.74,59.81,59.7,59.72,18467.0,59.74,59.81,59.7,59.72,18467.0
2016-12-23 11:00:00,59.69,59.8,59.68,59.77,14805.0,59.69,59.8,59.68,59.77,14805.0
2016-12-23 11:30:00,59.73,59.76,59.66,59.68,12261.0,59.73,59.76,59.66,59.68,12261.0
2016-12-23 12:00:00,59.7,59.71,59.6,59.66,17357.0,59.7,59.71,59.6,59.66,17357.0
2016-12-23 12:30:00,59.66,59.75,59.61,59.66,15413.0,59.66,59.75,59.61,59.66,15413.0
2016-12-23 13:00:00,59.66,59.79,59.66,59.76,6500.0,59.66,59.79,59.66,59.76,6500.0
2016-12-23 13:30:00,59.78,59.78,59.72,59.75,9770.0,59.78,59.78,59.72,59.75,9770.0
2016-12-23 14:00:00,59.73,59.79,59.72,59.74,11300.0,59.73,59.79,59.72,59.74,11300.0
2016-12-23 14:30:00,59.75,59.78,59.73,59.76,10033.0,59.75,59.78,59.73,59.76,10033.0
2016-12-23 15:00:00,59.76,59.77,59.73,59.74,19188.0,59.76,59.77,59.73,59.74,19188.0
2016-12-23 15:30:00,59.73,59.8,59.72,59.76,72320.0,59.73,59.8,59.72,59.76,72320.0
2016-12-27 09:30:00,59.73,60.06,59.4,60.01,75891.0,59.73,60.06,59.4,60.01,75891.0
2016-12-27 10:00:00,60.01,60.17,59.95,60.0,13625.0,60.01,60.17,59.95,60.0,13625.0
2016-12-27 10:30:00,59.98,60.02,59.93,59.94,8217.0,59.98,60.02,59.93,59.94,8217.0
2016-12-27 11:00:00,59.94,60.02,59.9,59.93,17783.0,59.94,60.02,59.9,59.93,17783.0
2016-12-27 11:30:00,59.94,59.97,59.88,59.88,10976.0,59.94,59.97,59.88,59.88,10976.0
2016-12-27 12:00:00,59.88,59.92,59.84,59.91,8934.0,59.88,59.92,59.84,59.91,8934.0
2016-12-27 12:30:00,59.93,59.93,59.85,59.85,5806.0,59.93,59.93,59.85,59.85,5806.0
2016-12-27 13:00:00,59.86,59.86,59.75,59.79,7034.0,59.86,59.86,59.75,59.79,7034.0
2016-12-27 13:30:00,59.79,59.83,59.78,59.81,9255.0,59.79,59.83,59.78,59.81,9255.0
2016-12-27 14:00:00,59.83,59.94,59.81,59.93,17661.0,59.83,59.94,59.81,59.93,17661.0
2016-12-27 14:30:00,59.93,59.94,59.86,59.86,10735.0,59.93,59.94,59.86,59.86,10735.0
2016-12-27 15:00:00,59.87,59.94,59.86,59.91,14075.0,59.87,59.94,59.86,59.91,14075.0
2016-12-27 15:30:00,59.92,59.94,59.82,59.85,49270.0,59.92,59.94,59.82,59.85,49270.0
2016-12-28 09:30:00,60.03,60.27,59.67,59.73,19756.0,60.03,60.27,59.67,59.73,19756.0
2016-12-28 10:00:00,59.72,59.8,59.47,59.59,10312.0,59.72,59.8,59.47,59.59,10312.0
2016-12-28 10:30:00,59.58,59.8,59.57,59.68,19809.0,59.58,59.8,59.57,59.68,19809.0
2016-12-28 11:00:00,59.68,59.78,59.65,59.71,25545.0,59.68,59.78,59.65,59.71,25545.0
2016-12-28 11:30:00,59.69,59.72,59.6,59.61,9729.0,59.69,59.72,59.6,59.61,9729.0
2016-12-28 12:00:00,59.6,59.62,59.47,59.54,36877.0,59.6,59.62,59.47,59.54,36877.0
2016-12-28 12:30:00,59.52,59.52,59.34,59.41,13678.0,59.52,59.52,59.34,59.41,13678.0
2016-12-28 13:00:00,59.4,59.42,59.35,59.35,10815.0,59.4,59.42,59.35,59.35,10815.0
2016-12-28 13:30:00,59.38,59.4,59.24,59.24,17314.0,59.38,59.4,59.24,59.24,17314.0
2016-12-28 14:00:00,59.26,59.32,59.22,59.24,16478.0,59.26,59.32,59.22,59.24,16478.0
2016-12-28 14:30:00,59.23,59.27,59.17,59.24,16973.0,59.23,59.27,59.17,59.24,16973.0
2016-12-28 15:00:00,59.24,59.34,59.22,59.25,35286.0,59.24,59.34,59.22,59.25,35286.0
2016-12-28 15:30:00,59.24,59.26,59.14,59.22,85952.0,59.24,59.26,59.14,59.22,85952.0
2016-12-29 09:30:00,59.36,59.6,59.17,59.3,80500.0,59.36,59.6,59.17,59.3,80500.0
2016-12-29 10:00:00,59.3,59.53,59.22,59.47,30208.0,59.3,59.53,59.22,59.47,30208.0
2016-12-29 10:30:00,59.43,59.47,59.29,59.41,62077.0,59.43,59.47,59.29,59.41,62077.0
2016-12-29 11:00:00,59.41,59.49,59.36,59.46,41657.0,59.41,59.49,59.36,59.46,41657.0
2016-12-29 11:30:00,59.46,59.49,59.39,59.49,25702.0,59.46,59.49,59.39,59.49,25702.0
2016-12-29 12:00:00,59.46,59.57,59.44,59.55,23911.0,59.46,59.57,59.44,59.55,23911.0
2016-12-29 12:30:00,59.57,59.57,59.48,59.48,23600.0,59.57,59.57,59.48,59.48,23600.0
2016-12-29 13:00:00,59.48,59.51,59.32,59.44,22610.0,59.48,59.51,59.32,59.44,22610.0
2016-12-29 13:30:00,59.46,59.47,59.38,59.4,18750.0,59.46,59.47,59.38,59.4,18750.0
2016-12-29 14:00:00,59.42,59.46,59.36,59.42,21632.0,59.42,59.46,59.36,59.42,21632.0
2016-12-29 14:30:00,59.4,59.43,59.33,59.35,24426.0,59.4,59.43,59.33,59.35,24426.0
2016-12-29 15:00:00,59.33,59.38,59.29,59.35,60803.0,59.33,59.38,59.29,59.35,60803.0
2016-12-29 15:30:00,59.35,59.46,59.33,59.42,160385.0,59.35,59.46,59.33,59.42,160385.0
2016-12-30 09:30:00,59.4,59.57,58.87,58.95,150771.0,59.4,59.57,58.87,58.95,150771.0
2016-12-30 10:00:00,58.92,58.97,58.74,58.77,13255.0,58.92,58.97,58.74,58.77,13255.0
2016-12-30 10:30:00,58.78,59.01,58.78,59.01,13765.0,58.78,59.01,58.78,59.01,13765.0
2016-12-30 11:00:00,58.99,59.19,58.91,59.17,17344.0,58.99,59.19,58.91,59.17,17344.0
2016-12-30 11:30:00,59.15,59.21,59.13,59.16,17555.0,59.15,59.21,59.13,59.16,17555.0
2016-12-30 12:00:00,59.17,59.28,59.12,59.23,22502.0,59.17,59.28,59.12,59.23,22502.0
2016-12-30 12:30:00,59.24,59.25,59.08,59.21,16567.0,59.24,59.25,59.08,59.21,16567.0
2016-12-30 13:00:00,59.21,59.27,59.13,59.23,11230.0,59.21,59.27,59.13,59.23,11230.0
2016-12-30 13:30:00,59.24,59.24,59.12,59.15,10482.0,59.24,59.24,59.12,59.15,10482.0
2016-12-30 14:00:00,59.12,59.2,59.11,59.13,13195.0,59.12,59.2,59.11,59.13,13195.0
2016-12-30 14:30:00,59.12,59.13,58.99,58.99,16545.0,59.12,59.13,58.99,58.99,16545.0
2016-12-30 15:00:00,59.0,59.06,58.96,59.01,16971.0,59.0,59.06,58.96,59.01,16971.0
2016-12-30 15:30:00,59.02,59.03,58.74,58.85,94442.0,59.02,59.03,58.74,58.85,94442.0
2017-01-03 09:30:00,59.27,59.56,59.2,59.45,40191.0,59.27,59.56,59.2,59.45,40191.0
2017-01-03 10:00:00,59.35,59.7,59.35,59.47,25614.0,59.35,59.7,59.35,59.47,25614.0
2017-01-03 10:30:00,59.48,59.48,59.14,59.16,21500.0,59.48,59.48,59.14,59.16,21500.0
2017-01-03 11:00:00,59.15,59.27,59.1,59.22,23141.0,59.15,59.27,59.1,59.22,23141.0
2017-01-03 11:30:00,59.22,59.35,59.14,59.21,22030.0,59.22,59.35,59.14,59.21,22030.0
2017-01-03 12:00:00,59.22,59.29,59.11,59.25,19558.0,59.22,59.29,59.11,59.25,19558.0
2017-01-03 12:30:00,59.21,59.24,59.11,59.15,17586.0,59.21,59.24,59.11,59.15,17586.0
2017-01-03 13:00:00,59.14,59.3,59.04,59.21,22017.0,59.14,59.3,59.04,59.21,22017.0
2017-01-03 13:30:00,59.22,59.24,59.11,59.21,15812.0,59.22,59.24,59.11,59.21,15812.0
2017-01-03 14:00:00,59.19,59.23,59.15,59.15,17350.0,59.19,59.23,59.15,59.15,17350.0
2017-01-03 14:30:00,59.14,59.27,59.13,59.26,63374.0,59.14,59.27,59.13,59.26,63374.0
2017-01-03 15:00:00,59.27,59.33,59.17,59.22,33878.0,59.27,59.33,59.17,59.22,33878.0
2017-01-03 15:30:00,59.22,59.42,59.18,59.37,95366.0,59.22,59.42,59.18,59.37,95366.0
2017-01-04 09:30:00,59.37,59.98,59.37,59.93,36393.0,59.37,59.98,59.37,59.93,36393.0
2017-01-04 10:00:00,59.96,60.03,59.84,59.84,29712.0,59.96,60.03,59.84,59.84,29712.0
2017-01-04 10:30:00,59.89,59.94,59.82,59.87,68025.0,59.89,59.94,59.82,59.87,68025.0
2017-01-04 11:00:00,59.9,59.91,59.72,59.76,92962.0,59.9,59.91,59.72,59.76,92962.0
2017-01-04 11:30:00,59.76,59.82,59.68,59.73,30960.0,59.76,59.82,59.68,59.73,30960.0
2017-01-04 12:00:00,59.72,59.77,59.61,59.62,26878.0,59.72,59.77,59.61,59.62,26878.0
2017-01-04 12:30:00,59.63,59.71,59.58,59.64,19321.0,59.63,59.71,59.58,59.64,19321.0
2017-01-04 13:00:00,59.63,59.65,59.53,59.58,14347.0,59.63,59.65,59.53,59.58,14347.0
2017-01-04 13:30:00,59.57,59.59,59.52,59.53,14067.0,59.57,59.59,59.52,59.53,14067.0
2017-01-04 14:00:00,59.54,59.7,59.5,59.69,35309.0,59.54,59.7,59.5,59.69,35309.0
2017-01-04 14:30:00,59.68,59.7,59.54,59.62,37287.0,59.68,59.7,59.54,59.62,37287.0
2017-01-04 15:00:00,59.61,59.72,59.61,59.71,49089.0,59.61,59.72,59.61,59.71,49089.0
2017-01-04 15:30:00,59.7,59.71,59.54,59.58,105061.0,59.7,59.71,59.54,59.58,105061.0
2017-01-05 10:30:00,60.0,60.01,59.98,59.99,1900.0,60.0,60.01,59.98,59.99,1900.0
2017-01-05 11:00:00,60.0,60.04,59.75,59.75,34278.0,60.0,60.04,59.75,59.75,34278.0
2017-01-05 11:30:00,59.76,59.78,59.55,59.68,14407.0,59.76,59.78,59.55,59.68,14407.0
2017-01-05 12:00:00,59.67,59.71,59.52,59.59,24732.0,59.67,59.71,59.52,59.59,24732.0
2017-01-05 12:30:00,59.64,59.67,59.57,59.6,36915.0,59.64,59.67,59.57,59.6,36915.0
2017-01-05 13:00:00,59.6,59.73,59.58,59.66,49865.0,59.6,59.73,59.58,59.66,49865.0
2017-01-05 13:30:00,59.65,59.74,59.58,59.64,35978.0,59.65,59.74,59.58,59.64,35978.0
2017-01-05 14:00:00,59.63,59.77,59.62,59.73,38400.0,59.63,59.77,59.62,59.73,38400.0
2017-01-05 14:30:00,59.73,59.8,59.68,59.75,57380.0,59.73,59.8,59.68,59.75,57380.0
2017-01-05 15:00:00,59.74,59.88,59.74,59.85,63328.0,59.74,59.88,59.74,59.85,63328.0
2017-01-05 15:30:00,59.86,59.89,59.76,59.79,145839.0,59.86,59.89,59.76,59.79,145839.0
2017-01-06 09:30:00,59.73,59.95,59.41,59.95,29737.0,59.73,59.95,59.41,59.95,29737.0
2017-01-06 10:00:00,60.0,60.07,59.95,60.01,34291.0,60.0,60.07,59.95,60.01,34291.0
2017-01-06 10:30:00,60.01,60.1,59.93,60.02,31532.0,60.01,60.1,59.93,60.02,31532.0
2017-01-06 11:00:00,60.03,60.12,59.98,60.1,17478.0,60.03,60.12,59.98,60.1,17478.0
2017-01-06 11:30:00,60.09,60.15,60.04,60.11,12334.0,60.09,60.15,60.04,60.11,12334.0
2017-01-06 12:00:00,60.11,60.13,60.04,60.08,15901.0,60.11,60.13,60.04,60.08,15901.0
2017-01-06 12:30:00,60.1,60.17,60.07,60.17,46186.0,60.1,60.17,60.07,60.17,46186.0
2017-01-06 13:00:00,60.17,60.32,60.14,60.27,41743.0,60.17,60.32,60.14,60.27,41743.0
2017-01-06 13:30:00,60.27,60.28,60.18,60.21,44611.0,60.27,60.28,60.18,60.21,44611.0
2017-01-06 14:00:00,60.2,60.3,60.13,60.17,28780.0,60.2,60.3,60.13,60.17,28780.0
2017-01-06 14:30:00,60.15,60.24,60.15,60.19,36794.0,60.15,60.24,60.15,60.19,36794.0
2017-01-06 15:00:00,60.19,60.22,60.12,60.13,37168.0,60.19,60.22,60.12,60.13,37168.0
2017-01-06 15:30:00,60.12,60.16,60.0,60.0,106595.0,60.12,60.16,60.0,60.0,106595.0
2017-01-09 09:30:00,59.82,60.18,59.63,60.16,36910.0,59.82,60.18,59.63,60.16,36910.0
2017-01-09 10:00:00,60.17,60.18,59.91,60.08,12846.0,60.17,60.18,59.91,60.08,12846.0
2017-01-09 10:30:00,60.07,60.21,59.95,60.21,30103.0,60.07,60.21,59.95,60.21,30103.0
2017-01-09 11:00:00,60.2,60.26,60.09,60.18,15458.0,60.2,60.26,60.09,60.18,15458.0
2017-01-09 11:30:00,60.18,60.35,60.18,60.3,24405.0,60.18,60.35,60.18,60.3,24405.0
2017-01-09 12:00:00,60.29,60.37,60.27,60.34,13592.0,60.29,60.37,60.27,60.34,13592.0
2017-01-09 12:30:00,60.34,60.35,60.23,60.29,6998.0,60.34,60.35,60.23,60.29,6998.0
2017-01-09 13:00:00,60.29,60.32,60.19,60.19,8783.0,60.29,60.32,60.19,60.19,8783.0
2017-01-09 13:30:00,60.17,60.22,60.13,60.14,10880.0,60.17,60.22,60.13,60.14,10880.0
2017-01-09 14:00:00,60.15,60.25,60.14,60.19,37181.0,60.15,60.25,60.14,60.19,37181.0
2017-01-09 14:30:00,60.19,60.19,60.08,60.16,13360.0,60.19,60.19,60.08,60.16,13360.0
2017-01-09 15:00:00,60.17,60.17,60.05,60.15,30521.0,60.17,60.17,60.05,60.15,30521.0
2017-01-09 15:30:00,60.15,60.28,60.08,60.08,80191.0,60.15,60.28,60.08,60.08,80191.0
2017-01-10 09:30:00,60.34,60.55,60.12,60.53,54904.0,60.34,60.55,60.12,60.53,54904.0
2017-01-10 10:00:00,60.54,60.6,60.44,60.55,32358.0,60.54,60.6,60.44,60.55,32358.0
2017-01-10 10:30:00,60.57,60.75,60.55,60.63,25521.0,60.57,60.75,60.55,60.63,25521.0
2017-01-10 11:00:00,60.61,60.89,60.61,60.87,33068.0,60.61,60.89,60.61,60.87,33068.0
2017-01-10 11:30:00,60.87,60.94,60.8,60.89,37236.0,60.87,60.94,60.8,60.89,37236.0
2017-01-10 12:00:00,60.9,60.92,60.82,60.88,29601.0,60.9,60.92,60.82,60.88,29601.0
2017-01-10 12:30:00,60.88,60.94,60.72,60.73,20344.0,60.88,60.94,60.72,60.73,20344.0
2017-01-10 13:00:00,60.72,60.77,60.7,60.73,19986.0,60.72,60.77,60.7,60.73,19986.0
2017-01-10 13:30:00,60.72,60.8,60.57,60.57,43935.0,60.72,60.8,60.57,60.57,43935.0
2017-01-10 14:00:00,60.59,60.76,60.5,60.6,21863.0,60.59,60.76,60.5,60.6,21863.0
2017-01-10 14:30:00,60.62,60.64,60.53,60.57,21337.0,60.62,60.64,60.53,60.57,21337.0
2017-01-10 15:00:00,60.56,60.72,60.56,60.69,38894.0,60.56,60.72,60.56,60.69,38894.0
2017-01-10 15:30:00,60.7,60.8,60.67,60.69,116886.0,60.7,60.8,60.67,60.69,116886.0
2017-01-11 09:30:00,60.66,60.9,60.61,60.9,14478.0,60.66,60.9,60.61,60.9,14478.0
2017-01-11 10:00:00,60.89,61.2,60.88,61.09,73937.0,60.89,61.2,60.88,61.09,73937.0
2017-01-11 10:30:00,61.09,61.21,60.94,60.95,25824.0,61.09,61.21,60.94,60.95,25824.0
2017-01-11 11:00:00,60.97,61.01,60.81,60.81,17226.0,60.97,61.01,60.81,60.81,17226.0
2017-01-11 11:30:00,60.77,60.91,60.68,60.9,13577.0,60.77,60.91,60.68,60.9,13577.0
2017-01-11 12:00:00,60.94,60.95,60.74,60.81,17576.0,60.94,60.95,60.74,60.81,17576.0
2017-01-11 12:30:00,60.81,60.83,60.7,60.78,30207.0,60.81,60.83,60.7,60.78,30207.0
2017-01-11 13:00:00,60.77,60.81,60.61,60.61,10832.0,60.77,60.81,60.61,60.61,10832.0
2017-01-11 13:30:00,60.64,60.85,60.6,60.84,6627.0,60.64,60.85,60.6,60.84,6627.0
2017-01-11 14:00:00,60.84,60.89,60.77,60.87,8977.0,60.84,60.89,60.77,60.87,8977.0
2017-01-11 14:30:00,60.87,61.05,60.86,60.9,21856.0,60.87,61.05,60.86,60.9,21856.0
2017-01-11 15:00:00,60.9,61.02,60.88,60.93,19185.0,60.9,61.02,60.88,60.93,19185.0
2017-01-11 15:30:00,60.92,61.0,60.89,60.91,55884.0,60.92,61.0,60.89,60.91,55884.0
2017-01-12 09:30:00,60.61,60.7,60.2,60.26,22124.0,60.61,60.7,60.2,60.26,22124.0
2017-01-12 10:00:00,60.28,60.28,59.85,60.04,22778.0,60.28,60.28,59.85,60.04,22778.0
2017-01-12 10:30:00,60.05,60.34,60.05,60.31,22202.0,60.05,60.34,60.05,60.31,22202.0
2017-01-12 11:00:00,60.3,60.42,60.22,60.42,13299.0,60.3,60.42,60.22,60.42,13299.0
2017-01-12 11:30:00,60.4,60.42,60.2,60.26,12270.0,60.4,60.42,60.2,60.26,12270.0
2017-01-12 12:00:00,60.25,60.44,60.24,60.44,7743.0,60.25,60.44,60.24,60.44,7743.0
2017-01-12 12:30:00,60.44,60.54,60.39,60.52,5785.0,60.44,60.54,60.39,60.52,5785.0
2017-01-12 13:00:00,60.5,60.53,60.46,60.52,8599.0,60.5,60.53,60.46,60.52,8599.0
2017-01-12 13:30:00,60.49,60.62,60.47,60.59,11563.0,60.49,60.62,60.47,60.59,11563.0
2017-01-12 14:00:00,60.58,60.63,60.51,60.58,15886.0,60.58,60.63,60.51,60.58,15886.0
2017-01-12 14:30:00,60.6,60.79,60.58,60.7,24103.0,60.6,60.79,60.58,60.7,24103.0
2017-01-12 15:00:00,60.7,60.79,60.68,60.75,11898.0,60.7,60.79,60.68,60.75,11898.0
2017-01-12 15:30:00,60.74,60.93,60.7,60.89,56777.0,60.74,60.93,60.7,60.89,56777.0
2017-01-13 09:30:00,61.12,61.21,60.98,61.09,15941.0,61.12,61.21,60.98,61.09,15941.0
2017-01-13 10:00:00,61.12,61.17,60.87,61.12,19886.0,61.12,61.17,60.87,61.12,19886.0
2017-01-13 10:30:00,61.13,61.4,61.13,61.33,32465.0,61.13,61.4,61.13,61.33,32465.0
2017-01-13 11:00:00,61.31,61.34,61.2,61.29,11824.0,61.31,61.34,61.2,61.29,11824.0
2017-01-13 11:30:00,61.27,61.32,61.24,61.3,6933.0,61.27,61.32,61.24,61.3,6933.0
2017-01-13 12:00:00,61.33,61.34,61.24,61.3,14819.0,61.33,61.34,61.24,61.3,14819.0
2017-01-13 12:30:00,61.3,61.44,61.29,61.38,13169.0,61.3,61.44,61.29,61.38,13169.0
2017-01-13 13:00:00,61.39,61.44,61.35,61.38,12117.0,61.39,61.44,61.35,61.38,12117.0
2017-01-13 13:30:00,61.37,61.39,61.3,61.32,9267.0,61.37,61.39,61.3,61.32,9267.0
2017-01-13 14:00:00,61.34,61.36,61.23,61.23,10248.0,61.34,61.36,61.23,61.23,10248.0
2017-01-13 14:30:00,61.23,61.36,61.22,61.35,17939.0,61.23,61.36,61.22,61.35,17939.0
2017-01-13 15:00:00,61.34,61.35,61.28,61.29,29339.0,61.34,61.35,61.28,61.29,29339.0
2017-01-13 15:30:00,61.29,61.37,61.28,61.34,56280.0,61.29,61.37,61.28,61.34,56280.0
2017-01-17 09:30:00,61.05,61.2,60.44,60.84,41133.0,61.05,61.2,60.44,60.84,41133.0
2017-01-17 10:00:00,60.82,61.24,60.74,61.12,14630.0,60.82,61.24,60.74,61.12,14630.0
2017-01-17 10:30:00,61.13,61.23,61.06,61.18,10796.0,61.13,61.23,61.06,61.18,10796.0
2017-01-17 11:00:00,61.18,61.18,60.72,60.78,11623.0,61.18,61.18,60.72,60.78,11623.0
2017-01-17 11:30:00,60.75,60.84,60.7,60.84,18551.0,60.75,60.84,60.7,60.84,18551.0
2017-01-17 12:00:00,60.8,60.87,60.73,60.84,12538.0,60.8,60.87,60.73,60.84,12538.0
2017-01-17 12:30:00,60.84,60.84,60.67,60.74,15796.0,60.84,60.84,60.67,60.74,15796.0
2017-01-17 13:00:00,60.72,60.73,60.61,60.66,22066.0,60.72,60.73,60.61,60.66,22066.0
2017-01-17 13:30:00,60.66,60.7,60.57,60.65,15543.0,60.66,60.7,60.57,60.65,15543.0
2017-01-17 14:00:00,60.65,60.7,60.62,60.67,21434.0,60.65,60.7,60.62,60.67,21434.0
2017-01-17 14:30:00,60.66,60.71,60.62,60.7,24300.0,60.66,60.71,60.62,60.7,24300.0
2017-01-17 15:00:00,60.7,60.7,60.58,60.6,31188.0,60.7,60.7,60.58,60.6,31188.0
2017-01-17 15:30:00,60.59,60.77,60.59,60.75,75403.0,60.59,60.77,60.59,60.75,75403.0
2017-01-18 09:30:00,60.82,61.0,60.51,60.98,31533.0,60.82,61.0,60.51,60.98,31533.0
2017-01-18 10:00:00,60.95,61.0,60.86,60.94,14100.0,60.95,61.0,60.86,60.94,14100.0
2017-01-18 10:30:00,60.93,60.99,60.89,60.92,14482.0,60.93,60.99,60.89,60.92,14482.0
2017-01-18 11:00:00,60.89,60.89,60.73,60.78,17900.0,60.89,60.89,60.73,60.78,17900.0
2017-01-18 11:30:00,60.78,60.82,60.65,60.66,14018.0,60.78,60.82,60.65,60.66,14018.0
2017-01-18 12:00:00,60.6,60.77,60.56,60.77,36570.0,60.6,60.77,60.56,60.77,36570.0
2017-01-18 12:30:00,60.77,60.84,60.74,60.75,13326.0,60.77,60.84,60.74,60.75,13326.0
2017-01-18 13:00:00,60.76,60.82,60.69,60.71,13340.0,60.76,60.82,60.69,60.71,13340.0
2017-01-18 13:30:00,60.72,60.81,60.72,60.78,25118.0,60.72,60.81,60.72,60.78,25118.0
2017-01-18 14:00:00,60.75,60.77,60.62,60.69,28973.0,60.75,60.77,60.62,60.69,28973.0
2017-01-18 14:30:00,60.67,60.67,60.57,60.65,21278.0,60.67,60.67,60.57,60.65,21278.0
2017-01-18 15:00:00,60.64,60.72,60.62,60.7,16240.0,60.64,60.72,60.62,60.7,16240.0
2017-01-18 15:30:00,60.7,60.81,60.7,60.75,78571.0,60.7,60.81,60.7,60.75,78571.0
2017-01-19 09:30:00,60.77,61.35,60.71,61.31,31089.0,60.77,61.35,60.71,61.31,31089.0
2017-01-19 10:00:00,61.32,61.39,61.2,61.24,54305.0,61.32,61.39,61.2,61.24,54305.0
2017-01-19 10:30:00,61.29,61.29,61.04,61.08,29982.0,61.29,61.29,61.04,61.08,29982.0
2017-01-19 11:00:00,61.07,61.12,60.92,61.1,16060.0,61.07,61.12,60.92,61.1,16060.0
2017-01-19 11:30:00,61.09,61.12,60.91,60.91,78223.0,61.09,61.12,60.91,60.91,78223.0
2017-01-19 12:00:00,60.92,61.0,60.88,60.92,19697.0,60.92,61.0,60.88,60.92,19697.0
2017-01-19 12:30:00,60.92,60.95,60.82,60.92,13648.0,60.92,60.95,60.82,60.92,13648.0
2017-01-19 13:00:00,60.91,60.93,60.82,60.86,14269.0,60.91,60.93,60.82,60.86,14269.0
2017-01-19 13:30:00,60.93,60.93,60.81,60.83,21994.0,60.93,60.93,60.81,60.83,21994.0
2017-01-19 14:00:00,60.84,60.85,60.67,60.79,20065.0,60.84,60.85,60.67,60.79,20065.0
2017-01-19 14:30:00,60.8,60.8,60.73,60.74,27040.0,60.8,60.8,60.73,60.74,27040.0
2017-01-19 15:00:00,60.74,60.85,60.72,60.83,36670.0,60.74,60.85,60.72,60.83,36670.0
2017-01-19 15:30:00,60.83,60.95,60.75,60.91,108229.0,60.83,60.95,60.75,60.91,108229.0
2017-01-20 09:30:00,60.89,61.5,60.89,61.16,54243.0,60.89,61.5,60.89,61.16,54243.0
2017-01-20 10:00:00,61.15,61.22,60.94,60.97,27762.0,61.15,61.22,60.94,60.97,27762.0
2017-01-20 10:30:00,60.98,61.12,60.93,61.12,21112.0,60.98,61.12,60.93,61.12,21112.0
2017-01-20 11:00:00,61.12,61.17,61.07,61.09,25126.0,61.12,61.17,61.07,61.09,25126.0
2017-01-20 11:30:00,61.1,61.2,61.07,61.2,21657.0,61.1,61.2,61.07,61.2,21657.0
2017-01-20 12:00:00,61.2,61.2,60.94,60.99,13393.0,61.2,61.2,60.94,60.99,13393.0
2017-01-20 12:30:00,60.98,60.98,60.83,60.95,10915.0,60.98,60.98,60.83,60.95,10915.0
2017-01-20 13:00:00,60.95,60.96,60.8,60.8,10816.0,60.95,60.96,60.8,60.8,10816.0
2017-01-20 13:30:00,60.82,60.88,60.75,60.86,22338.0,60.82,60.88,60.75,60.86,22338.0
2017-01-20 14:00:00,60.85,60.9,60.76,60.8,13924.0,60.85,60.9,60.76,60.8,13924.0
2017-01-20 14:30:00,60.76,60.87,60.74,60.82,26835.0,60.76,60.87,60.74,60.82,26835.0
2017-01-20 15:00:00,60.8,60.9,60.75,60.78,30483.0,60.8,60.9,60.75,60.78,30483.0
2017-01-20 15:30:00,60.79,60.82,60.74,60.77,90871.0,60.79,60.82,60.74,60.77,90871.0
2017-01-23 09:30:00,60.58,60.87,60.57,60.71,15422.0,60.58,60.87,60.57,60.71,15422.0
2017-01-23 10:00:00,60.74,60.83,60.7,60.78,8811.0,60.74,60.83,60.7,60.78,8811.0
2017-01-23 10:30:00,60.77,60.78,60.63,60.71,12670.0,60.77,60.78,60.63,60.71,12670.0
2017-01-23 11:00:00,60.71,60.73,60.55,60.63,10905.0,60.71,60.73,60.55,60.63,10905.0
2017-01-23 11:30:00,60.65,60.68,60.41,60.51,11767.0,60.65,60.68,60.41,60.51,11767.0
2017-01-23 12:00:00,60.51,60.57,60.42,60.49,16052.0,60.51,60.57,60.42,60.49,16052.0
2017-01-23 12:30:00,60.46,60.64,60.46,60.64,12724.0,60.46,60.64,60.46,60.64,12724.0
2017-01-23 13:00:00,60.64,60.72,60.63,60.66,12741.0,60.64,60.72,60.63,60.66,12741.0
2017-01-23 13:30:00,60.67,60.81,60.66,60.74,14395.0,60.67,60.81,60.66,60.74,14395.0
2017-01-23 14:00:00,60.72,60.74,60.57,60.63,23637.0,60.72,60.74,60.57,60.63,23637.0
2017-01-23 14:30:00,60.64,60.77,60.62,60.74,23823.0,60.64,60.77,60.62,60.74,23823.0
2017-01-23 15:00:00,60.77,60.88,60.71,60.85,22798.0,60.77,60.88,60.71,60.85,22798.0
2017-01-23 15:30:00,60.84,60.91,60.81,60.83,47158.0,60.84,60.91,60.81,60.83,47158.0
2017-01-24 09:30:00,61.1,61.69,61.1,61.63,52349.0,61.1,61.69,61.1,61.63,52349.0
2017-01-24 10:00:00,61.63,61.82,61.6,61.72,54452.0,61.63,61.82,61.6,61.72,54452.0
2017-01-24 10:30:00,61.72,61.73,61.59,61.7,18055.0,61.72,61.73,61.59,61.7,18055.0
2017-01-24 11:00:00,61.69,61.96,61.68,61.82,37862.0,61.69,61.96,61.68,61.82,37862.0
2017-01-24 11:30:00,61.85,62.08,61.83,62.07,47179.0,61.85,62.08,61.83,62.07,47179.0
2017-01-24 12:00:00,62.07,62.37,62.07,62.29,70477.0,62.07,62.37,62.07,62.29,70477.0
2017-01-24 12:30:00,62.27,62.33,62.19,62.25,39713.0,62.27,62.33,62.19,62.25,39713.0
2017-01-24 13:00:00,62.26,62.34,62.19,62.34,28793.0,62.26,62.34,62.19,62.34,28793.0
2017-01-24 13:30:00,62.33,62.5,62.32,62.39,44894.0,62.33,62.5,62.32,62.39,44894.0
2017-01-24 14:00:00,62.37,62.51,62.31,62.31,44294.0,62.37,62.51,62.31,62.31,44294.0
2017-01-24 14:30:00,62.34,62.51,62.32,62.47,48170.0,62.34,62.51,62.32,62.47,48170.0
2017-01-24 15:00:00,62.47,62.51,62.39,62.41,50792.0,62.47,62.51,62.39,62.41,50792.0
2017-01-24 15:30:00,62.42,62.55,62.39,62.41,102666.0,62.42,62.55,62.39,62.41,102666.0
2017-01-25 09:30:00,62.58,62.8,62.51,62.6,19926.0,62.58,62.8,62.51,62.6,19926.0
2017-01-25 10:00:00,62.61,62.75,62.53,62.68,18670.0,62.61,62.75,62.53,62.68,18670.0
2017-01-25 10:30:00,62.67,62.74,62.61,62.68,30925.0,62.67,62.74,62.61,62.68,30925.0
2017-01-25 11:00:00,62.7,62.84,62.61,62.61,19943.0,62.7,62.84,62.61,62.61,19943.0
2017-01-25 11:30:00,62.6,62.6,62.47,62.52,32174.0,62.6,62.6,62.47,62.52,32174.0
2017-01-25 12:00:00,62.52,62.56,62.46,62.49,29783.0,62.52,62.56,62.46,62.49,29783.0
2017-01-25 12:30:00,62.48,62.55,62.4,62.54,18893.0,62.48,62.55,62.4,62.54,18893.0
2017-01-25 13:00:00,62.53,62.6,62.51,62.54,11623.0,62.53,62.6,62.51,62.54,11623.0
2017-01-25 13:30:00,62.54,62.61,62.49,62.6,16462.0,62.54,62.61,62.49,62.6,16462.0
2017-01-25 14:00:00,62.6,62.6,62.5,62.51,13261.0,62.6,62.6,62.5,62.51,13261.0
2017-01-25 14:30:00,62.51,62.54,62.46,62.49,16209.0,62.51,62.54,62.46,62.49,16209.0
2017-01-25 15:00:00,62.5,62.52,62.44,62.51,28099.0,62.5,62.52,62.44,62.51,28099.0
2017-01-25 15:30:00,62.5,62.72,62.5,62.68,99569.0,62.5,62.72,62.5,62.68,99569.0
2017-01-26 09:30:00,62.7,62.95,62.5,62.7,28509.0,62.7,62.95,62.5,62.7,28509.0
2017-01-26 10:00:00,62.69,62.83,62.61,62.64,10829.0,62.69,62.83,62.61,62.64,10829.0
2017-01-26 10:30:00,62.62,62.63,62.21,62.27,15443.0,62.62,62.63,62.21,62.27,15443.0
2017-01-26 11:00:00,62.27,62.29,62.16,62.22,22163.0,62.27,62.29,62.16,62.22,22163.0
2017-01-26 11:30:00,62.21,62.34,62.16,62.21,27519.0,62.21,62.34,62.16,62.21,27519.0
2017-01-26 12:00:00,62.19,62.22,62.1,62.19,28074.0,62.19,62.22,62.1,62.19,28074.0
2017-01-26 12:30:00,62.19,62.2,62.1,62.19,22319.0,62.19,62.2,62.1,62.19,22319.0
2017-01-26 13:00:00,62.19,62.21,62.01,62.07,15985.0,62.19,62.21,62.01,62.07,15985.0
2017-01-26 13:30:00,62.06,62.16,62.02,62.15,26143.0,62.06,62.16,62.02,62.15,26143.0
2017-01-26 14:00:00,62.13,62.27,62.07,62.27,26145.0,62.13,62.27,62.07,62.27,26145.0
2017-01-26 14:30:00,62.26,62.31,62.21,62.24,21730.0,62.26,62.31,62.21,62.24,21730.0
2017-01-26 15:00:00,62.24,62.27,62.18,62.25,19606.0,62.24,62.27,62.18,62.25,19606.0
2017-01-26 15:30:00,62.24,62.29,62.13,62.18,116450.0,62.24,62.29,62.13,62.18,116450.0
2017-01-27 09:30:00,62.17,62.4,62.15,62.33,18397.0,62.17,62.4,62.15,62.33,18397.0
2017-01-27 10:00:00,62.32,62.43,62.27,62.3,8269.0,62.32,62.43,62.27,62.3,8269.0
2017-01-27 10:30:00,62.3,62.46,62.3,62.31,6082.0,62.3,62.46,62.3,62.31,6082.0
2017-01-27 11:00:00,62.31,62.37,62.22,62.31,9642.0,62.31,62.37,62.22,62.31,9642.0
2017-01-27 11:30:00,62.28,62.35,62.25,62.35,6511.0,62.28,62.35,62.25,62.35,6511.0
2017-01-27 12:00:00,62.32,62.36,62.28,62.3,10250.0,62.32,62.36,62.28,62.3,10250.0
2017-01-27 12:30:00,62.29,62.3,62.2,62.27,8942.0,62.29,62.3,62.2,62.27,8942.0
2017-01-27 13:00:00,62.29,62.3,62.23,62.29,8500.0,62.29,62.3,62.23,62.29,8500.0
2017-01-27 13:30:00,62.28,62.39,62.28,62.33,17821.0,62.28,62.39,62.28,62.33,17821.0
2017-01-27 14:00:00,62.34,62.43,62.33,62.4,12326.0,62.34,62.43,62.33,62.4,12326.0
2017-01-27 14:30:00,62.39,62.48,62.38,62.43,14045.0,62.39,62.48,62.38,62.43,14045.0
2017-01-27 15:00:00,62.42,62.42,62.31,62.35,13418.0,62.42,62.42,62.31,62.35,13418.0
2017-01-27 15:30:00,62.35,62.51,62.31,62.5,45843.0,62.35,62.51,62.31,62.5,45843.0
2017-01-30 09:30:00,62.03,62.23,61.84,62.07,19667.0,62.03,62.23,61.84,62.07,19667.0
2017-01-30 10:00:00,62.06,62.08,61.56,61.86,20210.0,62.06,62.08,61.56,61.86,20210.0
2017-01-30 10:30:00,61.86,61.94,61.69,61.93,14273.0,61.86,61.94,61.69,61.93,14273.0
2017-01-30 11:00:00,61.88,62.1,61.81,61.93,13124.0,61.88,62.1,61.81,61.93,13124.0
2017-01-30 11:30:00,61.96,62.03,61.89,62.03,10832.0,61.96,62.03,61.89,62.03,10832.0
2017-01-30 12:00:00,62.02,62.18,62.02,62.11,9695.0,62.02,62.18,62.02,62.11,9695.0
2017-01-30 12:30:00,62.11,62.18,62.02,62.13,45742.0,62.11,62.18,62.02,62.13,45742.0
2017-01-30 13:00:00,62.2,62.22,62.13,62.15,7085.0,62.2,62.22,62.13,62.15,7085.0
2017-01-30 13:30:00,62.18,62.41,62.13,62.32,74539.0,62.18,62.41,62.13,62.32,74539.0
2017-01-30 14:00:00,62.32,62.53,62.32,62.52,18543.0,62.32,62.53,62.32,62.52,18543.0
2017-01-30 14:30:00,62.52,62.55,62.4,62.51,33923.0,62.52,62.55,62.4,62.51,33923.0
2017-01-30 15:00:00,62.49,62.52,62.45,62.49,27938.0,62.49,62.52,62.45,62.49,27938.0
2017-01-30 15:30:00,62.49,62.62,62.41,62.61,114433.0,62.49,62.62,62.41,62.61,114433.0
2017-01-31 09:30:00,62.72,62.77,62.28,62.39,55088.0,62.72,62.77,62.28,62.39,55088.0
2017-01-31 10:00:00,62.36,62.64,62.36,62.55,36232.0,62.36,62.64,62.36,62.55,36232.0
2017-01-31 10:30:00,62.56,62.57,62.28,62.39,17188.0,62.56,62.57,62.28,62.39,17188.0
2017-01-31 11:00:00,62.39,62.46,62.35,62.37,21119.0,62.39,62.46,62.35,62.37,21119.0
2017-01-31 11:30:00,62.37,62.39,62.12,62.15,30250.0,62.37,62.39,62.12,62.15,30250.0
2017-01-31 12:00:00,62.15,62.45,62.13,62.43,30098.0,62.15,62.45,62.13,62.43,30098.0
2017-01-31 12:30:00,62.42,62.47,62.32,62.41,32081.0,62.42,62.47,62.32,62.41,32081.0
2017-01-31 13:00:00,62.42,62.5,62.33,62.49,17008.0,62.42,62.5,62.33,62.49,17008.0
2017-01-31 13:30:00,62.5,62.5,62.38,62.46,43320.0,62.5,62.5,62.38,62.46,43320.0
2017-01-31 14:00:00,62.47,62.64,62.4,62.64,44313.0,62.47,62.64,62.4,62.64,44313.0
2017-01-31 14:30:00,62.64,62.82,62.57,62.8,39681.0,62.64,62.82,62.57,62.8,39681.0
2017-01-31 15:00:00,62.82,62.92,62.78,62.83,73101.0,62.82,62.92,62.78,62.83,73101.0
2017-01-31 15:30:00,62.83,62.92,62.81,62.89,114285.0,62.83,62.92,62.81,62.89,114285.0
2017-02-01 09:30:00,63.06,63.19,62.65,62.87,41500.0,63.06,63.19,62.65,62.87,41500.0
2017-02-01 10:00:00,62.87,62.9,62.48,62.51,37141.0,62.87,62.9,62.48,62.51,37141.0
2017-02-01 10:30:00,62.51,62.56,62.32,62.41,23408.0,62.51,62.56,62.32,62.41,23408.0
2017-02-01 11:00:00,62.41,62.48,62.37,62.39,21195.0,62.41,62.48,62.37,62.39,21195.0
2017-02-01 11:30:00,62.38,62.49,62.24,62.49,23730.0,62.38,62.49,62.24,62.49,23730.0
2017-02-01 12:00:00,62.48,62.53,62.4,62.43,12724.0,62.48,62.53,62.4,62.43,12724.0
2017-02-01 12:30:00,62.47,62.51,62.41,62.48,12142.0,62.47,62.51,62.41,62.48,12142.0
2017-02-01 13:00:00,62.47,62.51,62.41,62.41,15446.0,62.47,62.51,62.41,62.41,15446.0
2017-02-01 13:30:00,62.43,62.43,62.35,62.4,17212.0,62.43,62.43,62.35,62.4,17212.0
2017-02-01 14:00:00,62.36,62.65,62.35,62.65,26288.0,62.36,62.65,62.35,62.65,26288.0
2017-02-01 14:30:00,62.6,62.64,62.39,62.41,26258.0,62.6,62.64,62.39,62.41,26258.0
2017-02-01 15:00:00,62.41,62.65,62.41,62.64,39797.0,62.41,62.65,62.41,62.64,39797.0
2017-02-01 15:30:00,62.63,62.7,62.6,62.62,96638.0,62.63,62.7,62.6,62.62,96638.0
2017-02-02 09:30:00,62.7,63.6,62.7,63.53,61468.0,62.7,63.6,62.7,63.53,61468.0
2017-02-02 10:00:00,63.54,63.61,63.41,63.61,44261.0,63.54,63.61,63.41,63.61,44261.0
2017-02-02 10:30:00,63.64,63.83,63.58,63.79,42746.0,63.64,63.83,63.58,63.79,42746.0
2017-02-02 11:00:00,63.79,63.82,63.6,63.63,50318.0,63.79,63.82,63.6,63.63,50318.0
2017-02-02 11:30:00,63.6,63.72,63.43,63.46,42583.0,63.6,63.72,63.43,63.46,42583.0
2017-02-02 12:00:00,63.44,63.58,63.39,63.52,26662.0,63.44,63.58,63.39,63.52,26662.0
2017-02-02 12:30:00,63.52,63.73,63.48,63.7,21619.0,63.52,63.73,63.48,63.7,21619.0
2017-02-02 13:00:00,63.69,63.7,63.58,63.63,23292.0,63.69,63.7,63.58,63.63,23292.0
2017-02-02 13:30:00,63.63,63.86,63.62,63.79,35474.0,63.63,63.86,63.62,63.79,35474.0
2017-02-02 14:00:00,63.79,63.84,63.66,63.69,29705.0,63.79,63.84,63.66,63.69,29705.0
2017-02-02 14:30:00,63.68,63.83,63.67,63.83,30103.0,63.68,63.83,63.67,63.83,30103.0
2017-02-02 15:00:00,63.83,64.15,63.82,64.14,86629.0,63.83,64.15,63.82,64.14,86629.0
2017-02-02 15:30:00,64.14,64.22,64.04,64.17,203650.0,64.14,64.22,64.04,64.17,203650.0
2017-02-03 09:30:00,64.38,64.87,64.25,64.84,37483.0,64.38,64.87,64.25,64.84,37483.0
2017-02-03 10:00:00,64.87,65.03,64.69,64.81,39840.0,64.87,65.03,64.69,64.81,39840.0
2017-02-03 10:30:00,64.83,65.02,64.82,64.94,31680.0,64.83,65.02,64.82,64.94,31680.0
2017-02-03 11:00:00,64.94,65.03,64.91,65.01,38665.0,64.94,65.03,64.91,65.01,38665.0
2017-02-03 11:30:00,65.01,65.14,65.0,65.14,31064.0,65.01,65.14,65.0,65.14,31064.0
2017-02-03 12:00:00,65.15,65.16,65.04,65.06,57057.0,65.15,65.16,65.04,65.06,57057.0
2017-02-03 12:30:00,65.08,65.16,65.05,65.14,25164.0,65.08,65.16,65.05,65.14,25164.0
2017-02-03 13:00:00,65.14,65.15,65.05,65.11,42679.0,65.14,65.15,65.05,65.11,42679.0
2017-02-03 13:30:00,65.1,65.15,65.06,65.12,31317.0,65.1,65.15,65.06,65.12,31317.0
2017-02-03 14:00:00,65.13,65.18,65.09,65.16,34733.0,65.13,65.18,65.09,65.16,34733.0
2017-02-03 14:30:00,65.16,65.23,65.12,65.23,36237.0,65.16,65.23,65.12,65.23,36237.0
2017-02-03 15:00:00,65.23,65.23,65.06,65.07,51336.0,65.23,65.23,65.06,65.07,51336.0
2017-02-03 15:30:00,65.08,65.08,64.86,64.9,173883.0,65.08,65.08,64.86,64.9,173883.0
2017-02-06 09:30:00,64.94,65.1,64.53,64.95,48486.0,64.94,65.1,64.53,64.95,48486.0
2017-02-06 10:00:00,64.94,65.2,64.94,65.18,50411.0,64.94,65.2,64.94,65.18,50411.0
2017-02-06 10:30:00,65.18,65.18,64.99,65.09,32309.0,65.18,65.18,64.99,65.09,32309.0
2017-02-06 11:00:00,65.08,65.19,65.06,65.19,28809.0,65.08,65.19,65.06,65.19,28809.0
2017-02-06 11:30:00,65.19,65.34,65.13,65.33,26721.0,65.19,65.34,65.13,65.33,26721.0
2017-02-06 12:00:00,65.33,65.39,65.16,65.2,36290.0,65.33,65.39,65.16,65.2,36290.0
2017-02-06 12:30:00,65.18,65.23,65.13,65.15,21112.0,65.18,65.23,65.13,65.15,21112.0
2017-02-06 13:00:00,65.15,65.19,65.05,65.07,21807.0,65.15,65.19,65.05,65.07,21807.0
2017-02-06 13:30:00,65.05,65.24,65.04,65.2,39282.0,65.05,65.24,65.04,65.2,39282.0
2017-02-06 14:00:00,65.2,65.21,65.07,65.13,28320.0,65.2,65.21,65.07,65.13,28320.0
2017-02-06 14:30:00,65.12,65.24,65.1,65.24,62441.0,65.12,65.24,65.1,65.24,62441.0
2017-02-06 15:00:00,65.23,65.31,65.17,65.26,75307.0,65.23,65.31,65.17,65.26,75307.0
2017-02-06 15:30:00,65.25,65.25,65.11,65.18,122213.0,65.25,65.25,65.11,65.18,122213.0
2017-02-07 09:30:00,65.3,65.55,65.3,65.51,18881.0,65.3,65.55,65.3,65.51,18881.0
2017-02-07 10:00:00,65.5,65.57,65.42,65.43,17828.0,65.5,65.57,65.42,65.43,17828.0
2017-02-07 10:30:00,65.42,65.53,65.35,65.52,12513.0,65.42,65.53,65.35,65.52,12513.0
2017-02-07 11:00:00,65.49,65.5,65.24,65.33,18296.0,65.49,65.5,65.24,65.33,18296.0
2017-02-07 11:30:00,65.33,65.33,65.21,65.21,16051.0,65.33,65.33,65.21,65.21,16051.0
2017-02-07 12:00:00,65.21,65.25,65.12,65.12,16505.0,65.21,65.25,65.12,65.12,16505.0
2017-02-07 12:30:00,65.09,65.23,65.09,65.2,38528.0,65.09,65.23,65.09,65.2,38528.0
2017-02-07 13:00:00,65.2,65.41,65.14,65.38,42986.0,65.2,65.41,65.14,65.38,42986.0
2017-02-07 13:30:00,65.39,65.41,65.25,65.35,16643.0,65.39,65.41,65.25,65.35,16643.0
2017-02-07 14:00:00,65.38,65.4,65.29,65.31,14349.0,65.38,65.4,65.29,65.31,14349.0
2017-02-07 14:30:00,65.28,65.3,65.21,65.28,21174.0,65.28,65.3,65.21,65.28,21174.0
2017-02-07 15:00:00,65.27,65.31,65.18,65.22,39488.0,65.27,65.31,65.18,65.22,39488.0
2017-02-07 15:30:00,65.22,65.24,65.05,65.2,152379.0,65.22,65.24,65.05,65.2,152379.0
2017-02-08 09:30:00,65.22,65.28,64.78,65.08,68312.0,65.22,65.28,64.78,65.08,68312.0
2017-02-08 10:00:00,65.1,65.15,64.99,65.11,33272.0,65.1,65.15,64.99,65.11,33272.0
2017-02-08 10:30:00,65.13,65.25,65.0,65.08,37217.0,65.13,65.25,65.0,65.08,37217.0
2017-02-08 11:00:00,65.1,65.12,65.0,65.01,32497.0,65.1,65.12,65.0,65.01,32497.0
2017-02-08 11:30:00,64.99,65.01,64.88,64.91,35564.0,64.99,65.01,64.88,64.91,35564.0
2017-02-08 12:00:00,64.89,65.0,64.89,64.94,21952.0,64.89,65.0,64.89,64.94,21952.0
2017-02-08 12:30:00,64.93,64.93,64.86,64.86,18562.0,64.93,64.93,64.86,64.86,18562.0
2017-02-08 13:00:00,64.85,65.07,64.85,65.07,34831.0,64.85,65.07,64.85,65.07,34831.0
2017-02-08 13:30:00,65.06,65.12,64.98,65.06,41730.0,65.06,65.12,64.98,65.06,41730.0
2017-02-08 14:00:00,65.06,65.08,64.79,64.79,41144.0,65.06,65.08,64.79,64.79,41144.0
2017-02-08 14:30:00,64.79,64.88,64.78,64.82,34056.0,64.79,64.88,64.78,64.82,34056.0
2017-02-08 15:00:00,64.82,64.92,64.79,64.89,27539.0,64.82,64.92,64.79,64.89,27539.0
2017-02-08 15:30:00,64.88,64.9,64.75,64.79,122454.0,64.88,64.9,64.75,64.79,122454.0
2017-02-09 09:30:00,65.0,65.47,64.86,65.45,37043.0,65.0,65.47,64.86,65.45,37043.0
2017-02-09 10:00:00,65.48,65.61,65.42,65.43,27792.0,65.48,65.61,65.42,65.43,27792.0
2017-02-09 10:30:00,65.48,65.51,65.21,65.3,49703.0,65.48,65.51,65.21,65.3,49703.0
2017-02-09 11:00:00,65.32,65.45,65.28,65.35,70052.0,65.32,65.45,65.28,65.35,70052.0
2017-02-09 11:30:00,65.36,65.48,65.3,65.34,30324.0,65.36,65.48,65.3,65.34,30324.0
2017-02-09 12:00:00,65.35,65.43,65.29,65.3,28043.0,65.35,65.43,65.29,65.3,28043.0
2017-02-09 12:30:00,65.31,65.36,65.18,65.21,27113.0,65.31,65.36,65.18,65.21,27113.0
2017-02-09 13:00:00,65.21,65.35,65.2,65.29,31414.0,65.21,65.35,65.2,65.29,31414.0
2017-02-09 13:30:00,65.3,65.41,65.26,65.41,21000.0,65.3,65.41,65.26,65.41,21000.0
2017-02-09 14:00:00,65.42,65.54,65.39,65.47,19868.0,65.42,65.54,65.39,65.47,19868.0
2017-02-09 14:30:00,65.46,65.57,65.45,65.51,28645.0,65.46,65.57,65.45,65.51,28645.0
2017-02-09 15:00:00,65.52,65.54,65.35,65.38,32814.0,65.52,65.54,65.35,65.38,32814.0
2017-02-09 15:30:00,65.37,65.51,65.33,65.45,131710.0,65.37,65.51,65.33,65.45,131710.0
2017-02-10 09:30:00,65.58,65.62,65.07,65.15,40859.0,65.58,65.62,65.07,65.15,40859.0
2017-02-10 10:00:00,65.15,65.37,65.08,65.34,35721.0,65.15,65.37,65.08,65.34,35721.0
2017-02-10 10:30:00,65.33,65.42,65.19,65.27,30001.0,65.33,65.42,65.19,65.27,30001.0
2017-02-10 11:00:00,65.26,65.36,65.17,65.18,38501.0,65.26,65.36,65.17,65.18,38501.0
2017-02-10 11:30:00,65.18,65.24,65.12,65.19,44703.0,65.18,65.24,65.12,65.19,44703.0
2017-02-10 12:00:00,65.19,65.2,65.09,65.19,52065.0,65.19,65.2,65.09,65.19,52065.0
2017-02-10 12:30:00,65.17,65.25,65.12,65.25,25190.0,65.17,65.25,65.12,65.25,25190.0
2017-02-10 13:00:00,65.24,65.31,65.22,65.24,19865.0,65.24,65.31,65.22,65.24,19865.0
2017-02-10 13:30:00,65.26,65.32,65.24,65.25,23621.0,65.26,65.32,65.24,65.25,23621.0
2017-02-10 14:00:00,65.24,65.29,65.2,65.27,24775.0,65.24,65.29,65.2,65.27,24775.0
2017-02-10 14:30:00,65.28,65.31,65.15,65.16,31228.0,65.28,65.31,65.15,65.16,31228.0
2017-02-10 15:00:00,65.14,65.18,65.12,65.17,43188.0,65.14,65.18,65.12,65.17,43188.0
2017-02-10 15:30:00,65.17,65.32,65.17,65.27,108267.0,65.17,65.32,65.17,65.27,108267.0
2017-02-13 09:30:00,65.57,65.73,65.36,65.52,35671.0,65.57,65.73,65.36,65.52,35671.0
2017-02-13 10:00:00,65.54,65.7,65.52,65.67,28436.0,65.54,65.7,65.52,65.67,28436.0
2017-02-13 10:30:00,65.66,65.84,65.61,65.84,40221.0,65.66,65.84,65.61,65.84,40221.0
2017-02-13 11:00:00,65.84,65.85,65.63,65.79,42381.0,65.84,65.85,65.63,65.79,42381.0
2017-02-13 11:30:00,65.81,65.85,65.69,65.78,21151.0,65.81,65.85,65.69,65.78,21151.0
2017-02-13 12:00:00,65.76,65.87,65.75,65.85,38005.0,65.76,65.87,65.75,65.85,38005.0
2017-02-13 12:30:00,65.85,65.89,65.79,65.82,28095.0,65.85,65.89,65.79,65.82,28095.0
2017-02-13 13:00:00,65.82,65.98,65.8,65.98,21468.0,65.82,65.98,65.8,65.98,21468.0
2017-02-13 13:30:00,65.98,66.01,65.9,66.0,31721.0,65.98,66.01,65.9,66.0,31721.0
2017-02-13 14:00:00,66.0,66.19,66.0,66.19,34742.0,66.0,66.19,66.0,66.19,34742.0
2017-02-13 14:30:00,66.16,66.17,66.03,66.07,33747.0,66.16,66.17,66.03,66.07,33747.0
2017-02-13 15:00:00,66.07,66.11,66.0,66.03,50028.0,66.07,66.11,66.0,66.03,50028.0
2017-02-13 15:30:00,66.03,66.03,65.95,65.95,112665.0,66.03,66.03,65.95,65.95,112665.0
2017-02-14 09:30:00,65.67,65.8,65.31,65.63,53050.0,65.67,65.8,65.31,65.63,53050.0
2017-02-14 10:00:00,65.65,65.9,65.6,65.78,26404.0,65.65,65.9,65.6,65.78,26404.0
2017-02-14 10:30:00,65.77,65.8,65.66,65.71,31986.0,65.77,65.8,65.66,65.71,31986.0
2017-02-14 11:00:00,65.72,65.76,65.66,65.72,32541.0,65.72,65.76,65.66,65.72,32541.0
2017-02-14 11:30:00,65.72,65.9,65.7,65.83,39121.0,65.72,65.9,65.7,65.83,39121.0
2017-02-14 12:00:00,65.86,65.89,65.78,65.8,15458.0,65.86,65.89,65.78,65.8,15458.0
2017-02-14 12:30:00,65.78,65.96,65.77,65.93,21561.0,65.78,65.96,65.77,65.93,21561.0
2017-02-14 13:00:00,65.93,65.98,65.9,65.93,29670.0,65.93,65.98,65.9,65.93,29670.0
2017-02-14 13:30:00,65.91,65.91,65.84,65.86,32149.0,65.91,65.91,65.84,65.86,32149.0
2017-02-14 14:00:00,65.86,65.96,65.84,65.85,24335.0,65.86,65.96,65.84,65.85,24335.0
2017-02-14 14:30:00,65.85,65.88,65.76,65.76,31715.0,65.85,65.88,65.76,65.76,31715.0
2017-02-14 15:00:00,65.77,65.85,65.77,65.81,38165.0,65.77,65.85,65.77,65.81,38165.0
2017-02-14 15:30:00,65.81,65.9,65.77,65.84,131803.0,65.81,65.9,65.77,65.84,131803.0
2017-02-15 09:30:00,65.64,65.99,65.56,65.99,42956.0,65.64,65.99,65.56,65.99,42956.0
2017-02-15 10:00:00,65.95,66.03,65.8,65.89,36256.0,65.95,66.03,65.8,65.89,36256.0
2017-02-15 10:30:00,65.87,66.09,65.86,65.96,62632.0,65.87,66.09,65.86,65.96,62632.0
2017-02-15 11:00:00,65.96,66.31,65.93,66.29,41462.0,65.96,66.31,65.93,66.29,41462.0
2017-02-15 11:30:00,66.29,66.33,66.15,66.23,40054.0,66.29,66.33,66.15,66.23,40054.0
2017-02-15 12:00:00,66.24,66.31,66.19,66.26,27456.0,66.24,66.31,66.19,66.26,27456.0
2017-02-15 12:30:00,66.27,66.39,66.27,66.35,31433.0,66.27,66.39,66.27,66.35,31433.0
2017-02-15 13:00:00,66.35,66.44,66.3,66.35,30925.0,66.35,66.44,66.3,66.35,30925.0
2017-02-15 13:30:00,66.37,66.47,66.32,66.43,28138.0,66.37,66.47,66.32,66.43,28138.0
2017-02-15 14:00:00,66.44,66.44,66.31,66.33,27539.0,66.44,66.44,66.31,66.33,27539.0
2017-02-15 14:30:00,66.33,66.35,66.19,66.22,55771.0,66.33,66.35,66.19,66.22,55771.0
2017-02-15 15:00:00,66.22,66.39,66.21,66.29,70815.0,66.22,66.39,66.21,66.29,70815.0
2017-02-15 15:30:00,66.29,66.34,66.19,66.23,180424.0,66.29,66.34,66.19,66.23,180424.0
2017-02-16 09:30:00,71.73,73.08,71.14,72.47,384210.0,71.73,73.08,71.14,72.47,384210.0
2017-02-16 10:00:00,72.5,72.76,72.06,72.31,137017.0,72.5,72.76,72.06,72.31,137017.0
2017-02-16 10:30:00,72.34,72.59,72.06,72.54,174740.0,72.34,72.59,72.06,72.54,174740.0
2017-02-16 11:00:00,72.53,72.72,72.3,72.3,91623.0,72.53,72.72,72.3,72.3,91623.0
2017-02-16 11:30:00,72.31,72.37,72.1,72.22,71207.0,72.31,72.37,72.1,72.22,71207.0
2017-02-16 12:00:00,72.23,72.4,71.9,71.9,83420.0,72.23,72.4,71.9,71.9,83420.0
2017-02-16 12:30:00,71.91,72.1,71.9,72.02,50965.0,71.91,72.1,71.9,72.02,50965.0
2017-02-16 13:00:00,72.02,72.2,71.99,72.03,42464.0,72.02,72.2,71.99,72.03,42464.0
2017-02-16 13:30:00,72.05,72.09,71.7,71.85,71811.0,72.05,72.09,71.7,71.85,71811.0
2017-02-16 14:00:00,71.83,72.03,71.78,71.83,59530.0,71.83,72.03,71.78,71.83,59530.0
2017-02-16 14:30:00,71.81,71.83,71.32,71.32,109406.0,71.81,71.83,71.32,71.32,109406.0
2017-02-16 15:00:00,71.32,71.39,70.85,71.04,252234.0,71.32,71.39,70.85,71.04,252234.0
2017-02-16 15:30:00,71.03,71.04,70.18,70.67,471908.0,71.03,71.04,70.18,70.67,471908.0
2017-02-17 09:30:00,70.03,70.54,69.18,69.87,176227.0,70.03,70.54,69.18,69.87,176227.0
2017-02-17 10:00:00,69.91,70.74,69.87,70.74,130149.0,69.91,70.74,69.87,70.74,130149.0
2017-02-17 10:30:00,70.72,70.76,70.49,70.61,64214.0,70.72,70.76,70.49,70.61,64214.0
2017-02-17 11:00:00,70.61,70.71,70.45,70.57,72030.0,70.61,70.71,70.45,70.57,72030.0
2017-02-17 11:30:00,70.57,70.66,70.49,70.54,52491.0,70.57,70.66,70.49,70.54,52491.0
2017-02-17 12:00:00,70.54,70.64,70.47,70.5,74414.0,70.54,70.64,70.47,70.5,74414.0
2017-02-17 12:30:00,70.49,70.6,70.47,70.59,32610.0,70.49,70.6,70.47,70.59,32610.0
2017-02-17 13:00:00,70.59,70.86,70.53,70.82,49980.0,70.59,70.86,70.53,70.82,49980.0
2017-02-17 13:30:00,70.81,70.82,70.53,70.55,47932.0,70.81,70.82,70.53,70.55,47932.0
2017-02-17 14:00:00,70.56,70.76,70.56,70.72,45886.0,70.56,70.76,70.56,70.72,45886.0
2017-02-17 14:30:00,70.7,70.72,70.51,70.52,71606.0,70.7,70.72,70.51,70.52,71606.0
2017-02-17 15:00:00,70.54,70.6,70.31,70.41,94866.0,70.54,70.6,70.31,70.41,94866.0
2017-02-17 15:30:00,70.41,70.52,70.34,70.51,248842.0,70.41,70.52,70.34,70.51,248842.0
2017-02-21 09:30:00,70.05,70.25,68.79,69.88,216186.0,70.05,70.25,68.79,69.88,216186.0
2017-02-21 10:00:00,69.88,70.2,69.86,70.16,100668.0,69.88,70.2,69.86,70.16,100668.0
2017-02-21 10:30:00,70.14,70.52,70.0,70.42,84149.0,70.14,70.52,70.0,70.42,84149.0
2017-02-21 11:00:00,70.4,70.56,70.38,70.48,66427.0,70.4,70.56,70.38,70.48,66427.0
2017-02-21 11:30:00,70.47,70.77,70.47,70.75,41779.0,70.47,70.77,70.47,70.75,41779.0
2017-02-21 12:00:00,70.77,70.83,70.73,70.81,46924.0,70.77,70.83,70.73,70.81,46924.0
2017-02-21 12:30:00,70.8,70.84,70.7,70.71,32353.0,70.8,70.84,70.7,70.71,32353.0
2017-02-21 13:00:00,70.71,70.83,70.57,70.82,56672.0,70.71,70.83,70.57,70.82,56672.0
2017-02-21 13:30:00,70.82,70.82,70.7,70.8,48406.0,70.82,70.82,70.7,70.8,48406.0
2017-02-21 14:00:00,70.79,70.97,70.76,70.97,50365.0,70.79,70.97,70.76,70.97,50365.0
2017-02-21 14:30:00,70.96,71.02,70.82,70.91,64097.0,70.96,71.02,70.82,70.91,64097.0
2017-02-21 15:00:00,70.9,71.02,70.88,71.02,50034.0,70.9,71.02,70.88,71.02,50034.0
2017-02-21 15:30:00,71.03,71.04,70.89,70.98,120558.0,71.03,71.04,70.89,70.98,120558.0
2017-02-22 09:30:00,70.8,70.98,70.31,70.93,63353.0,70.8,70.98,70.31,70.93,63353.0
2017-02-22 10:00:00,70.95,71.0,70.79,70.92,38944.0,70.95,71.0,70.79,70.92,38944.0
2017-02-22 10:30:00,70.91,71.0,70.78,70.99,34202.0,70.91,71.0,70.78,70.99,34202.0
2017-02-22 11:00:00,70.99,71.14,70.93,71.1,48661.0,70.99,71.14,70.93,71.1,48661.0
2017-02-22 11:30:00,71.09,71.14,71.07,71.11,29085.0,71.09,71.14,71.07,71.11,29085.0
2017-02-22 12:00:00,71.11,71.16,71.1,71.15,25855.0,71.11,71.16,71.1,71.15,25855.0
2017-02-22 12:30:00,71.14,71.23,71.1,71.21,26557.0,71.14,71.23,71.1,71.21,26557.0
2017-02-22 13:00:00,71.22,71.33,71.22,71.32,36019.0,71.22,71.33,71.22,71.32,36019.0
2017-02-22 13:30:00,71.32,71.35,71.15,71.17,44218.0,71.32,71.35,71.15,71.17,44218.0
2017-02-22 14:00:00,71.17,71.22,71.1,71.17,51390.0,71.17,71.22,71.1,71.17,51390.0
2017-02-22 14:30:00,71.18,71.25,71.14,71.18,41960.0,71.18,71.25,71.14,71.18,41960.0
2017-02-22 15:00:00,71.16,71.31,71.14,71.3,57068.0,71.16,71.31,71.14,71.3,57068.0
2017-02-22 15:30:00,71.3,71.3,71.18,71.26,151814.0,71.3,71.3,71.18,71.26,151814.0
2017-02-23 09:30:00,71.49,71.51,70.75,71.48,146275.0,71.49,71.51,70.75,71.48,146275.0
2017-02-23 10:00:00,71.48,71.5,70.96,71.2,55425.0,71.48,71.5,70.96,71.2,55425.0
2017-02-23 10:30:00,71.21,71.42,71.1,71.42,47016.0,71.21,71.42,71.1,71.42,47016.0
2017-02-23 11:00:00,71.42,71.45,71.19,71.29,44198.0,71.42,71.45,71.19,71.29,44198.0
2017-02-23 11:30:00,71.29,71.51,71.27,71.51,29844.0,71.29,71.51,71.27,71.51,29844.0
2017-02-23 12:00:00,71.48,71.65,71.44,71.59,27981.0,71.48,71.65,71.44,71.59,27981.0
2017-02-23 12:30:00,71.6,71.72,71.58,71.61,29889.0,71.6,71.72,71.58,71.61,29889.0
2017-02-23 13:00:00,71.6,71.67,71.3,71.3,26763.0,71.6,71.67,71.3,71.3,26763.0
2017-02-23 13:30:00,71.31,71.42,71.3,71.42,31395.0,71.31,71.42,71.3,71.42,31395.0
2017-02-23 14:00:00,71.4,71.42,71.3,71.39,31869.0,71.4,71.42,71.3,71.39,31869.0
2017-02-23 14:30:00,71.37,71.38,71.22,71.26,48354.0,71.37,71.38,71.22,71.26,48354.0
2017-02-23 15:00:00,71.25,71.35,71.22,71.28,39119.0,71.25,71.35,71.22,71.28,39119.0
2017-02-23 15:30:00,71.27,71.33,71.15,71.24,113364.0,71.27,71.33,71.15,71.24,113364.0
2017-02-24 09:30:00,70.66,71.37,70.66,71.37,41537.0,70.66,71.37,70.66,71.37,41537.0
2017-02-24 10:00:00,71.38,71.49,71.18,71.43,41538.0,71.38,71.49,71.18,71.43,41538.0
2017-02-24 10:30:00,71.43,71.68,71.43,71.63,40048.0,71.43,71.68,71.43,71.63,40048.0
2017-02-24 11:00:00,71.67,71.72,71.53,71.6,27062.0,71.67,71.72,71.53,71.6,27062.0
2017-02-24 11:30:00,71.61,71.7,71.48,71.51,20205.0,71.61,71.7,71.48,71.51,20205.0
2017-02-24 12:00:00,71.49,71.64,71.49,71.63,16273.0,71.49,71.64,71.49,71.63,16273.0
2017-02-24 12:30:00,71.64,71.65,71.55,71.59,31505.0,71.64,71.65,71.55,71.59,31505.0
2017-02-24 13:00:00,71.59,71.66,71.57,71.57,21549.0,71.59,71.66,71.57,71.57,21549.0
2017-02-24 13:30:00,71.57,71.69,71.57,71.66,17188.0,71.57,71.69,71.57,71.66,17188.0
2017-02-24 14:00:00,71.68,71.7,71.62,71.69,20899.0,71.68,71.7,71.62,71.69,20899.0
2017-02-24 14:30:00,71.69,71.92,71.69,71.9,38536.0,71.69,71.92,71.69,71.9,38536.0
2017-02-24 15:00:00,71.91,72.0,71.84,71.96,54250.0,71.91,72.0,71.84,71.96,54250.0
2017-02-24 15:30:00,71.96,72.08,71.9,72.08,140059.0,71.96,72.08,71.9,72.08,140059.0
2017-02-27 09:30:00,71.82,72.63,71.82,72.61,88526.0,71.82,72.63,71.82,72.61,88526.0
2017-02-27 10:00:00,72.55,72.55,72.21,72.27,54679.0,72.55,72.55,72.21,72.27,54679.0
2017-02-27 10:30:00,72.24,72.34,72.06,72.1,26221.0,72.24,72.34,72.06,72.1,26221.0
2017-02-27 11:00:00,72.12,72.33,72.12,72.19,25172.0,72.12,72.33,72.12,72.19,25172.0
2017-02-27 11:30:00,72.16,72.24,72.06,72.23,31811.0,72.16,72.24,72.06,72.23,31811.0
2017-02-27 12:00:00,72.21,72.25,72.14,72.19,29880.0,72.21,72.25,72.14,72.19,29880.0
2017-02-27 12:30:00,72.16,72.19,72.09,72.09,21658.0,72.16,72.19,72.09,72.09,21658.0
2017-02-27 13:00:00,72.1,72.16,72.08,72.13,18439.0,72.1,72.16,72.08,72.13,18439.0
2017-02-27 13:30:00,72.14,72.19,72.13,72.15,31852.0,72.14,72.19,72.13,72.15,31852.0
2017-02-27 14:00:00,72.17,72.3,72.13,72.28,27506.0,72.17,72.3,72.13,72.28,27506.0
2017-02-27 14:30:00,72.29,72.32,72.23,72.29,29707.0,72.29,72.32,72.23,72.29,29707.0
2017-02-27 15:00:00,72.29,72.3,72.19,72.23,33855.0,72.29,72.3,72.19,72.23,33855.0
2017-02-27 15:30:00,72.23,72.3,72.18,72.26,167594.0,72.23,72.3,72.18,72.26,167594.0
2017-02-28 09:30:00,72.0,72.14,71.76,72.01,38891.0,72.0,72.14,71.76,72.01,38891.0
2017-02-28 10:00:00,72.01,72.01,71.79,71.8,33133.0,72.01,72.01,71.79,71.8,33133.0
2017-02-28 10:30:00,71.79,71.86,71.7,71.82,21923.0,71.79,71.86,71.7,71.82,21923.0
2017-02-28 11:00:00,71.82,71.99,71.8,71.91,28645.0,71.82,71.99,71.8,71.91,28645.0
2017-02-28 11:30:00,71.9,71.96,71.87,71.89,17969.0,71.9,71.96,71.87,71.89,17969.0
2017-02-28 12:00:00,71.89,71.93,71.78,71.82,25965.0,71.89,71.93,71.78,71.82,25965.0
2017-02-28 12:30:00,71.83,71.83,71.65,71.66,19756.0,71.83,71.83,71.65,71.66,19756.0
2017-02-28 13:00:00,71.67,71.78,71.55,71.55,21413.0,71.67,71.78,71.55,71.55,21413.0
2017-02-28 13:30:00,71.56,71.63,71.51,71.59,24000.0,71.56,71.63,71.51,71.59,24000.0
2017-02-28 14:00:00,71.59,71.6,71.5,71.59,18641.0,71.59,71.6,71.5,71.59,18641.0
2017-02-28 14:30:00,71.57,71.68,71.56,71.61,17963.0,71.57,71.68,71.56,71.61,17963.0
2017-02-28 15:00:00,71.62,71.69,71.57,71.61,34557.0,71.62,71.69,71.57,71.61,34557.0
2017-02-28 15:30:00,71.57,71.59,71.41,71.44,125268.0,71.57,71.59,71.41,71.44,125268.0
2017-03-01 09:30:00,71.44,71.93,71.42,71.63,87556.0,71.44,71.93,71.42,71.63,87556.0
2017-03-01 10:00:00,71.64,71.82,71.59,71.68,53619.0,71.64,71.82,71.59,71.68,53619.0
2017-03-01 10:30:00,71.71,71.83,71.58,71.83,52522.0,71.71,71.83,71.58,71.83,52522.0
2017-03-01 11:00:00,71.82,71.96,71.79,71.94,32375.0,71.82,71.96,71.79,71.94,32375.0
2017-03-01 11:30:00,71.93,72.0,71.91,71.97,45823.0,71.93,72.0,71.91,71.97,45823.0
2017-03-01 12:00:00,71.98,72.24,71.97,72.23,58949.0,71.98,72.24,71.97,72.23,58949.0
2017-03-01 12:30:00,72.21,72.27,72.08,72.11,26240.0,72.21,72.27,72.08,72.11,26240.0
2017-03-01 13:00:00,72.11,72.21,72.1,72.18,22087.0,72.11,72.21,72.1,72.18,22087.0
2017-03-01 13:30:00,72.18,72.25,72.14,72.22,30545.0,72.18,72.25,72.14,72.22,30545.0
2017-03-01 14:00:00,72.22,72.3,72.13,72.3,30357.0,72.22,72.3,72.13,72.3,30357.0
2017-03-01 14:30:00,72.3,72.31,72.2,72.23,33689.0,72.3,72.31,72.2,72.23,33689.0
2017-03-01 15:00:00,72.23,72.34,72.22,72.32,40281.0,72.23,72.34,72.22,72.32,40281.0
2017-03-01 15:30:00,72.32,72.37,72.2,72.25,148682.0,72.32,72.37,72.2,72.25,148682.0
2017-03-02 09:30:00,71.87,71.92,71.02,71.2,166634.0,71.87,71.92,71.02,71.2,166634.0
2017-03-02 10:00:00,71.2,71.53,71.2,71.48,45595.0,71.2,71.53,71.2,71.48,45595.0
2017-03-02 10:30:00,71.43,71.48,71.3,71.42,38551.0,71.43,71.48,71.3,71.42,38551.0
2017-03-02 11:00:00,71.43,71.49,71.11,71.2,50499.0,71.43,71.49,71.11,71.2,50499.0
2017-03-02 11:30:00,71.21,71.39,71.16,71.39,26051.0,71.21,71.39,71.16,71.39,26051.0
2017-03-02 12:00:00,71.4,71.4,71.23,71.35,24477.0,71.4,71.4,71.23,71.35,24477.0
2017-03-02 12:30:00,71.3,71.36,71.28,71.33,21544.0,71.3,71.36,71.28,71.33,21544.0
2017-03-02 13:00:00,71.34,71.34,71.22,71.28,26159.0,71.34,71.34,71.22,71.28,26159.0
2017-03-02 13:30:00,71.28,71.3,71.22,71.24,37228.0,71.28,71.3,71.22,71.24,37228.0
2017-03-02 14:00:00,71.25,71.32,71.16,71.28,61033.0,71.25,71.32,71.16,71.28,61033.0
2017-03-02 14:30:00,71.28,71.28,71.17,71.25,47710.0,71.28,71.28,71.17,71.25,47710.0
2017-03-02 15:00:00,71.25,71.28,71.06,71.1,65574.0,71.25,71.28,71.06,71.1,65574.0
2017-03-02 15:30:00,71.1,71.1,70.85,71.0,223487.0,71.1,71.1,70.85,71.0,223487.0
2017-03-03 09:30:00,70.84,71.27,70.5,70.87,50995.0,70.84,71.27,70.5,70.87,50995.0
2017-03-03 10:00:00,70.92,71.11,70.83,70.87,32329.0,70.92,71.11,70.83,70.87,32329.0
2017-03-03 10:30:00,70.83,71.02,70.76,70.96,44567.0,70.83,71.02,70.76,70.96,44567.0
2017-03-03 11:00:00,70.94,70.97,70.83,70.84,31568.0,70.94,70.97,70.83,70.84,31568.0
2017-03-03 11:30:00,70.83,70.95,70.8,70.92,45631.0,70.83,70.95,70.8,70.92,45631.0
2017-03-03 12:00:00,70.93,70.93,70.75,70.77,45248.0,70.93,70.93,70.75,70.77,45248.0
2017-03-03 12:30:00,70.76,70.95,70.75,70.83,18590.0,70.76,70.95,70.75,70.83,18590.0
2017-03-03 13:00:00,70.84,70.87,70.7,70.83,31788.0,70.84,70.87,70.7,70.83,31788.0
2017-03-03 13:30:00,70.8,70.93,70.8,70.9,22534.0,70.8,70.93,70.8,70.9,22534.0
2017-03-03 14:00:00,70.91,71.01,70.91,70.95,41383.0,70.91,71.01,70.91,70.95,41383.0
2017-03-03 14:30:00,70.96,71.02,70.93,71.0,33117.0,70.96,71.02,70.93,71.0,33117.0
2017-03-03 15:00:00,70.99,71.03,70.94,71.02,52481.0,70.99,71.03,70.94,71.02,52481.0
2017-03-03 15:30:00,71.01,71.03,70.9,71.03,154797.0,71.01,71.03,70.9,71.03,154797.0
2017-03-06 09:30:00,70.7,71.0,70.6,70.95,39253.0,70.7,71.0,70.6,70.95,39253.0
2017-03-06 10:00:00,70.96,71.11,70.87,70.9,39035.0,70.96,71.11,70.87,70.9,39035.0
2017-03-06 10:30:00,70.9,70.99,70.83,70.91,26197.0,70.9,70.99,70.83,70.91,26197.0
2017-03-06 11:00:00,70.9,71.01,70.87,70.95,35596.0,70.9,71.01,70.87,70.95,35596.0
2017-03-06 11:30:00,70.96,70.98,70.83,70.88,22193.0,70.96,70.98,70.83,70.88,22193.0
2017-03-06 12:00:00,70.87,70.95,70.84,70.91,38167.0,70.87,70.95,70.84,70.91,38167.0
2017-03-06 12:30:00,70.9,70.96,70.9,70.92,24910.0,70.9,70.96,70.9,70.92,24910.0
2017-03-06 13:00:00,70.92,70.95,70.76,70.85,100473.0,70.92,70.95,70.76,70.85,100473.0
2017-03-06 13:30:00,70.87,70.9,70.71,70.76,45815.0,70.87,70.9,70.71,70.76,45815.0
2017-03-06 14:00:00,70.76,70.82,70.7,70.7,35263.0,70.76,70.82,70.7,70.7,35263.0
2017-03-06 14:30:00,70.7,70.74,70.64,70.71,60334.0,70.7,70.74,70.64,70.71,60334.0
2017-03-06 15:00:00,70.72,70.83,70.69,70.79,41581.0,70.72,70.83,70.69,70.79,41581.0
2017-03-06 15:30:00,70.79,70.84,70.69,70.73,144088.0,70.79,70.84,70.69,70.73,144088.0
2017-03-07 09:30:00,70.64,70.96,70.5,70.85,21958.0,70.64,70.96,70.5,70.85,21958.0
2017-03-07 10:00:00,70.91,71.15,70.81,71.13,16453.0,70.91,71.15,70.81,71.13,16453.0
2017-03-07 10:30:00,71.1,71.16,71.04,71.08,17095.0,71.1,71.16,71.04,71.08,17095.0
2017-03-07 11:00:00,71.09,71.13,71.0,71.06,15581.0,71.09,71.13,71.0,71.06,15581.0
2017-03-07 11:30:00,70.99,71.12,70.97,71.08,8508.0,70.99,71.12,70.97,71.08,8508.0
2017-03-07 12:00:00,71.03,71.05,70.97,71.0,13991.0,71.03,71.05,70.97,71.0,13991.0
2017-03-07 12:30:00,70.99,71.15,70.98,71.15,5674.0,70.99,71.15,70.98,71.15,5674.0
2017-03-07 13:00:00,71.13,71.22,71.1,71.22,6850.0,71.13,71.22,71.1,71.22,6850.0
2017-03-07 13:30:00,71.22,71.27,71.15,71.21,15816.0,71.22,71.27,71.15,71.21,15816.0
2017-03-07 14:00:00,71.19,71.26,71.16,71.21,20735.0,71.19,71.26,71.16,71.21,20735.0
2017-03-07 14:30:00,71.19,71.35,71.17,71.35,19357.0,71.19,71.35,71.17,71.35,19357.0
2017-03-07 15:00:00,71.34,71.36,71.24,71.27,37344.0,71.34,71.36,71.24,71.27,37344.0
2017-03-07 15:30:00,71.27,71.29,71.01,71.09,103304.0,71.27,71.29,71.01,71.09,103304.0
2017-03-08 09:30:00,70.94,71.72,70.92,71.6,84106.0,70.94,71.72,70.92,71.6,84106.0
2017-03-08 10:00:00,71.55,71.6,71.25,71.4,17585.0,71.55,71.6,71.25,71.4,17585.0
2017-03-08 10:30:00,71.37,71.37,71.22,71.28,29954.0,71.37,71.37,71.22,71.28,29954.0
2017-03-08 11:00:00,71.29,71.55,71.23,71.45,19356.0,71.29,71.55,71.23,71.45,19356.0
2017-03-08 11:30:00,71.45,71.48,71.35,71.42,14704.0,71.45,71.48,71.35,71.42,14704.0
2017-03-08 12:00:00,71.44,71.57,71.43,71.54,9722.0,71.44,71.57,71.43,71.54,9722.0
2017-03-08 12:30:00,71.53,71.57,71.48,71.57,12314.0,71.53,71.57,71.48,71.57,12314.0
2017-03-08 13:00:00,71.54,71.71,71.5,71.61,23077.0,71.54,71.71,71.5,71.61,23077.0
2017-03-08 13:30:00,71.64,71.69,71.62,71.67,10810.0,71.64,71.69,71.62,71.67,10810.0
2017-03-08 14:00:00,71.65,71.65,71.37,71.42,30389.0,71.65,71.65,71.37,71.42,30389.0
2017-03-08 14:30:00,71.45,71.51,71.41,71.47,18686.0,71.45,71.51,71.41,71.47,18686.0
2017-03-08 15:00:00,71.49,71.51,71.37,71.37,31116.0,71.49,71.51,71.37,71.37,31116.0
2017-03-08 15:30:00,71.36,71.37,71.27,71.34,93985.0,71.36,71.37,71.27,71.34,93985.0
2017-03-09 09:30:00,71.4,71.61,71.22,71.47,26739.0,71.4,71.61,71.22,71.47,26739.0
2017-03-09 10:00:00,71.39,71.45,71.28,71.34,12084.0,71.39,71.45,71.28,71.34,12084.0
2017-03-09 10:30:00,71.39,71.45,71.31,71.44,13604.0,71.39,71.45,71.31,71.44,13604.0
2017-03-09 11:00:00,71.42,71.5,71.37,71.5,15561.0,71.42,71.5,71.37,71.5,15561.0
2017-03-09 11:30:00,71.49,71.55,71.45,71.5,6141.0,71.49,71.55,71.45,71.5,6141.0
2017-03-09 12:00:00,71.51,71.52,71.35,71.39,23042.0,71.51,71.52,71.35,71.39,23042.0
2017-03-09 12:30:00,71.37,71.48,71.37,71.44,9341.0,71.37,71.48,71.37,71.44,9341.0
2017-03-09 13:00:00,71.44,71.45,71.38,71.39,5943.0,71.44,71.45,71.38,71.39,5943.0
2017-03-09 13:30:00,71.31,71.39,71.26,71.31,15628.0,71.31,71.39,71.26,71.31,15628.0
2017-03-09 14:00:00,71.31,71.32,71.12,71.24,31549.0,71.31,71.32,71.12,71.24,31549.0
2017-03-09 14:30:00,71.25,71.32,71.21,71.3,16442.0,71.25,71.32,71.21,71.3,16442.0
2017-03-09 15:00:00,71.29,71.45,71.29,71.44,21561.0,71.29,71.45,71.29,71.44,21561.0
2017-03-09 15:30:00,71.45,71.52,71.36,71.38,62217.0,71.45,71.52,71.36,71.38,62217.0
2017-03-10 09:30:00,71.64,71.84,71.55,71.61,30965.0,71.64,71.84,71.55,71.61,30965.0
2017-03-10 10:00:00,71.6,71.73,71.54,71.69,10065.0,71.6,71.73,71.54,71.69,10065.0
2017-03-10 10:30:00,71.67,71.7,71.52,71.6,10343.0,71.67,71.7,71.52,71.6,10343.0
2017-03-10 11:00:00,71.59,71.64,71.47,71.59,7765.0,71.59,71.64,71.47,71.59,7765.0
2017-03-10 11:30:00,71.62,71.62,71.49,71.53,6959.0,71.62,71.62,71.49,71.53,6959.0
2017-03-10 12:00:00,71.48,71.54,71.45,71.52,6253.0,71.48,71.54,71.45,71.52,6253.0
2017-03-10 12:30:00,71.5,71.52,71.34,71.35,13484.0,71.5,71.52,71.34,71.35,13484.0
2017-03-10 13:00:00,71.38,71.41,71.3,71.36,6692.0,71.38,71.41,71.3,71.36,6692.0
2017-03-10 13:30:00,71.39,71.53,71.34,71.51,10575.0,71.39,71.53,71.34,71.51,10575.0
2017-03-10 14:00:00,71.49,71.59,71.42,71.57,12148.0,71.49,71.59,71.42,71.57,12148.0
2017-03-10 14:30:00,71.57,71.65,71.56,71.59,9603.0,71.57,71.65,71.56,71.59,9603.0
2017-03-10 15:00:00,71.6,71.74,71.6,71.74,19619.0,71.6,71.74,71.6,71.74,19619.0
2017-03-10 15:30:00,71.74,71.89,71.7,71.83,109742.0,71.74,71.89,71.7,71.83,109742.0
2017-03-13 09:30:00,71.8,72.19,71.77,72.17,33597.0,71.8,72.19,71.77,72.17,33597.0
2017-03-13 10:00:00,72.19,72.28,72.14,72.24,17015.0,72.19,72.28,72.14,72.24,17015.0
2017-03-13 10:30:00,72.25,72.25,72.05,72.05,21187.0,72.25,72.25,72.05,72.05,21187.0
2017-03-13 11:00:00,72.03,72.08,71.86,71.93,12776.0,72.03,72.08,71.86,71.93,12776.0
2017-03-13 11:30:00,71.94,72.02,71.9,71.97,14196.0,71.94,72.02,71.9,71.97,14196.0
2017-03-13 12:00:00,71.99,72.0,71.83,71.85,26366.0,71.99,72.0,71.83,71.85,26366.0
2017-03-13 12:30:00,71.87,71.93,71.83,71.93,9700.0,71.87,71.93,71.83,71.93,9700.0
2017-03-13 13:00:00,71.91,71.94,71.79,71.79,15196.0,71.91,71.94,71.79,71.79,15196.0
2017-03-13 13:30:00,71.82,71.82,71.7,71.74,12304.0,71.82,71.82,71.7,71.74,12304.0
2017-03-13 14:00:00,71.75,71.94,71.75,71.94,14003.0,71.75,71.94,71.75,71.94,14003.0
2017-03-13 14:30:00,71.92,72.01,71.87,71.99,21203.0,71.92,72.01,71.87,71.99,21203.0
2017-03-13 15:00:00,71.99,72.05,71.97,71.98,37961.0,71.99,72.05,71.97,71.98,37961.0
2017-03-13 15:30:00,71.97,72.2,71.97,72.09,126691.0,71.97,72.2,71.97,72.09,126691.0
2017-03-14 09:30:00,72.05,72.05,70.96,71.12,296668.0,72.05,72.05,70.96,71.12,296668.0
2017-03-14 10:00:00,71.12,71.21,70.78,70.78,165866.0,71.12,71.21,70.78,70.78,165866.0
2017-03-14 10:30:00,70.78,70.81,70.55,70.78,158705.0,70.78,70.81,70.55,70.78,158705.0
2017-03-14 11:00:00,70.77,70.78,70.52,70.54,95565.0,70.77,70.78,70.52,70.54,95565.0
2017-03-14 11:30:00,70.56,70.74,70.55,70.66,88714.0,70.56,70.74,70.55,70.66,88714.0
2017-03-14 12:00:00,70.67,70.71,70.38,70.4,79276.0,70.67,70.71,70.38,70.4,79276.0
2017-03-14 12:30:00,70.42,70.64,70.37,70.49,71584.0,70.42,70.64,70.37,70.49,71584.0
2017-03-14 13:00:00,70.5,70.67,70.46,70.63,62141.0,70.5,70.67,70.46,70.63,62141.0
2017-03-14 13:30:00,70.63,70.81,70.62,70.8,77487.0,70.63,70.81,70.62,70.8,77487.0
2017-03-14 14:00:00,70.79,70.89,70.7,70.72,95797.0,70.79,70.89,70.7,70.72,95797.0
2017-03-14 14:30:00,70.72,70.8,70.59,70.65,104226.0,70.72,70.8,70.59,70.65,104226.0
2017-03-14 15:00:00,70.64,70.73,70.6,70.68,139552.0,70.64,70.73,70.6,70.68,139552.0
2017-03-14 15:30:00,70.7,70.79,70.59,70.76,374187.0,70.7,70.79,70.59,70.76,374187.0
2017-03-15 09:30:00,71.08,71.08,70.26,70.32,243173.0,71.08,71.08,70.26,70.32,243173.0
2017-03-15 10:00:00,70.3,70.38,69.88,69.93,140469.0,70.3,70.38,69.88,69.93,140469.0
2017-03-15 10:30:00,69.94,70.12,69.78,70.01,191275.0,69.94,70.12,69.78,70.01,191275.0
2017-03-15 11:00:00,70.02,70.08,69.88,69.94,162708.0,70.02,70.08,69.88,69.94,162708.0
2017-03-15 11:30:00,69.98,70.03,69.86,70.02,142987.0,69.98,70.03,69.86,70.02,142987.0
2017-03-15 12:00:00,70.03,70.09,69.78,69.78,152146.0,70.03,70.09,69.78,69.78,152146.0
2017-03-15 12:30:00,69.79,69.92,69.75,69.85,103590.0,69.79,69.92,69.75,69.85,103590.0
2017-03-15 13:00:00,69.85,69.91,69.56,69.57,107203.0,69.85,69.91,69.56,69.57,107203.0
2017-03-15 13:30:00,69.57,69.72,69.42,69.72,131930.0,69.57,69.72,69.42,69.72,131930.0
2017-03-15 14:00:00,69.7,70.01,69.7,69.81,205026.0,69.7,70.01,69.7,69.81,205026.0
2017-03-15 14:30:00,69.8,69.99,69.75,69.97,225295.0,69.8,69.99,69.75,69.97,225295.0
2017-03-15 15:00:00,69.95,70.04,69.82,69.83,408937.0,69.95,70.04,69.82,69.83,408937.0
2017-03-15 15:30:00,69.83,70.29,69.82,70.24,751935.0,69.83,70.29,69.82,70.24,751935.0
2017-03-16 09:30:00,70.6,71.49,70.6,71.39,309799.0,70.6,71.49,70.6,71.39,309799.0
2017-03-16 10:00:00,71.39,71.39,70.96,71.22,154228.0,71.39,71.39,70.96,71.22,154228.0
2017-03-16 10:30:00,71.22,71.24,70.93,71.18,137973.0,71.22,71.24,70.93,71.18,137973.0
2017-03-16 11:00:00,71.19,71.23,70.81,70.98,101060.0,71.19,71.23,70.81,70.98,101060.0
2017-03-16 11:30:00,70.98,71.0,70.83,70.93,86941.0,70.98,71.0,70.83,70.93,86941.0
2017-03-16 12:00:00,70.94,70.99,70.88,70.9,69308.0,70.94,70.99,70.88,70.9,69308.0
2017-03-16 12:30:00,70.9,70.99,70.79,70.79,70608.0,70.9,70.99,70.79,70.79,70608.0
2017-03-16 13:00:00,70.79,70.82,70.67,70.76,67950.0,70.79,70.82,70.67,70.76,67950.0
2017-03-16 13:30:00,70.76,70.94,70.76,70.84,69187.0,70.76,70.94,70.76,70.84,69187.0
2017-03-16 14:00:00,70.85,70.9,70.77,70.87,72192.0,70.85,70.9,70.77,70.87,72192.0
2017-03-16 14:30:00,70.89,70.91,70.76,70.81,75705.0,70.89,70.91,70.76,70.81,75705.0
2017-03-16 15:00:00,70.81,70.86,70.72,70.78,97122.0,70.81,70.86,70.72,70.78,97122.0
2017-03-16 15:30:00,70.79,70.87,70.73,70.76,325073.0,70.79,70.87,70.73,70.76,325073.0
2017-03-17 09:30:00,71.36,71.56,71.15,71.32,275532.0,71.36,71.56,71.15,71.32,275532.0
2017-03-17 10:00:00,71.35,71.44,70.99,71.08,152998.0,71.35,71.44,70.99,71.08,152998.0
2017-03-17 10:30:00,71.08,71.17,71.02,71.09,96376.0,71.08,71.17,71.02,71.09,96376.0
2017-03-17 11:00:00,71.09,71.28,71.04,71.27,153617.0,71.09,71.28,71.04,71.27,153617.0
2017-03-17 11:30:00,71.28,71.31,71.15,71.25,56562.0,71.28,71.31,71.15,71.25,56562.0
2017-03-17 12:00:00,71.25,71.27,71.02,71.08,119831.0,71.25,71.27,71.02,71.08,119831.0
2017-03-17 12:30:00,71.09,71.17,71.07,71.12,51244.0,71.09,71.17,71.07,71.12,51244.0
2017-03-17 13:00:00,71.12,71.16,71.09,71.11,24588.0,71.12,71.16,71.09,71.11,24588.0
2017-03-17 13:30:00,71.11,71.15,71.09,71.14,29012.0,71.11,71.15,71.09,71.14,29012.0
2017-03-17 14:00:00,71.14,71.35,71.12,71.32,41007.0,71.14,71.35,71.12,71.32,41007.0
2017-03-17 14:30:00,71.31,71.35,71.24,71.26,40143.0,71.31,71.35,71.24,71.26,40143.0
2017-03-17 15:00:00,71.28,71.3,71.18,71.2,50494.0,71.28,71.3,71.18,71.2,50494.0
2017-03-17 15:30:00,71.2,71.4,71.01,71.12,259205.0,71.2,71.4,71.01,71.12,259205.0
2017-03-20 09:30:00,71.13,71.56,70.96,71.5,65960.0,71.13,71.56,70.96,71.5,65960.0
2017-03-20 10:00:00,71.53,71.75,71.41,71.6,47765.0,71.53,71.75,71.41,71.6,47765.0
2017-03-20 10:30:00,71.64,71.67,71.4,71.48,52925.0,71.64,71.67,71.4,71.48,52925.0
2017-03-20 11:00:00,71.47,71.61,71.43,71.51,48417.0,71.47,71.61,71.43,71.51,48417.0
2017-03-20 11:30:00,71.5,71.73,71.39,71.72,51225.0,71.5,71.73,71.39,71.72,51225.0
2017-03-20 12:00:00,71.73,71.75,71.57,71.62,44100.0,71.73,71.75,71.57,71.62,44100.0
2017-03-20 12:30:00,71.63,71.64,71.56,71.61,31721.0,71.63,71.64,71.56,71.61,31721.0
2017-03-20 13:00:00,71.6,71.6,71.53,71.57,24111.0,71.6,71.6,71.53,71.57,24111.0
2017-03-20 13:30:00,71.57,71.58,71.44,71.54,60082.0,71.57,71.58,71.44,71.54,60082.0
2017-03-20 14:00:00,71.54,71.55,71.38,71.41,26071.0,71.54,71.55,71.38,71.41,26071.0
2017-03-20 14:30:00,71.42,71.46,71.36,71.45,44721.0,71.42,71.46,71.36,71.45,44721.0
2017-03-20 15:00:00,71.46,71.55,71.42,71.49,48064.0,71.46,71.55,71.42,71.49,48064.0
2017-03-20 15:30:00,71.48,71.55,71.44,71.51,169453.0,71.48,71.55,71.44,71.51,169453.0
2017-03-21 09:30:00,71.52,72.14,71.52,71.9,108368.0,71.52,72.14,71.52,71.9,108368.0
2017-03-21 10:00:00,71.92,71.95,71.41,71.42,52083.0,71.92,71.95,71.41,71.42,52083.0
2017-03-21 10:30:00,71.41,71.51,71.12,71.14,61521.0,71.41,71.51,71.12,71.14,61521.0
2017-03-21 11:00:00,71.14,71.27,70.95,71.12,65186.0,71.14,71.27,70.95,71.12,65186.0
2017-03-21 11:30:00,71.11,71.27,70.87,71.27,43332.0,71.11,71.27,70.87,71.27,43332.0
2017-03-21 12:00:00,71.27,71.33,71.0,71.01,43140.0,71.27,71.33,71.0,71.01,43140.0
2017-03-21 12:30:00,71.02,71.08,70.82,70.94,39942.0,71.02,71.08,70.82,70.94,39942.0
2017-03-21 13:00:00,70.93,71.05,70.85,71.05,53538.0,70.93,71.05,70.85,71.05,53538.0
2017-03-21 13:30:00,71.03,71.08,70.78,70.78,35494.0,71.03,71.08,70.78,70.78,35494.0
2017-03-21 14:00:00,70.78,71.06,70.77,70.99,59382.0,70.78,71.06,70.77,70.99,59382.0
2017-03-21 14:30:00,70.99,71.13,70.8,70.95,80191.0,70.99,71.13,70.8,70.95,80191.0
2017-03-21 15:00:00,70.96,70.99,70.75,70.77,101516.0,70.96,70.99,70.75,70.77,101516.0
2017-03-21 15:30:00,70.77,70.78,70.42,70.61,269113.0,70.77,70.78,70.42,70.61,269113.0
2017-03-22 09:30:00,70.42,70.99,70.42,70.54,49439.0,70.42,70.99,70.42,70.54,49439.0
2017-03-22 10:00:00,70.6,70.81,70.57,70.64,34013.0,70.6,70.81,70.57,70.64,34013.0
2017-03-22 10:30:00,70.63,70.89,70.5,70.89,45070.0,70.63,70.89,70.5,70.89,45070.0
2017-03-22 11:00:00,70.87,71.05,70.74,71.02,40019.0,70.87,71.05,70.74,71.02,40019.0
2017-03-22 11:30:00,71.03,71.04,70.89,70.96,20519.0,71.03,71.04,70.89,70.96,20519.0
2017-03-22 12:00:00,70.95,70.99,70.81,70.83,21170.0,70.95,70.99,70.81,70.83,21170.0
2017-03-22 12:30:00,70.81,71.05,70.78,71.05,43496.0,70.81,71.05,70.78,71.05,43496.0
2017-03-22 13:00:00,71.06,71.15,70.93,71.06,57967.0,71.06,71.15,70.93,71.06,57967.0
2017-03-22 13:30:00,71.06,71.13,70.91,70.91,27147.0,71.06,71.13,70.91,70.91,27147.0
2017-03-22 14:00:00,70.91,71.02,70.84,70.84,34972.0,70.91,71.02,70.84,70.84,34972.0
2017-03-22 14:30:00,70.84,71.11,70.84,71.08,36531.0,70.84,71.11,70.84,71.08,36531.0
2017-03-22 15:00:00,71.09,71.16,71.02,71.03,37227.0,71.09,71.16,71.02,71.03,37227.0
2017-03-22 15:30:00,71.03,71.14,71.01,71.07,148819.0,71.03,71.14,71.01,71.07,148819.0
2017-03-23 09:30:00,71.26,71.4,71.07,71.24,45054.0,71.26,71.4,71.07,71.24,45054.0
2017-03-23 10:00:00,71.27,71.42,71.16,71.42,60225.0,71.27,71.42,71.16,71.42,60225.0
2017-03-23 10:30:00,71.41,71.63,71.38,71.52,27564.0,71.41,71.63,71.38,71.52,27564.0
2017-03-23 11:00:00,71.53,71.65,71.44,71.54,20952.0,71.53,71.65,71.44,71.54,20952.0
2017-03-23 11:30:00,71.54,71.58,71.44,71.5,22399.0,71.54,71.58,71.44,71.5,22399.0
2017-03-23 12:00:00,71.5,71.58,71.48,71.52,19304.0,71.5,71.58,71.48,71.52,19304.0
2017-03-23 12:30:00,71.49,71.49,71.34,71.45,15162.0,71.49,71.49,71.34,71.45,15162.0
2017-03-23 13:00:00,71.45,71.45,71.21,71.25,21761.0,71.45,71.45,71.21,71.25,21761.0
2017-03-23 13:30:00,71.27,71.42,71.24,71.35,32569.0,71.27,71.42,71.24,71.35,32569.0
2017-03-23 14:00:00,71.33,71.38,71.31,71.36,37602.0,71.33,71.38,71.31,71.36,37602.0
2017-03-23 14:30:00,71.35,71.43,71.31,71.37,17869.0,71.35,71.43,71.31,71.37,17869.0
2017-03-23 15:00:00,71.35,71.36,71.12,71.13,39898.0,71.35,71.36,71.12,71.13,39898.0
2017-03-23 15:30:00,71.13,71.29,71.04,71.22,133008.0,71.13,71.29,71.04,71.22,133008.0
2017-03-24 09:30:00,71.5,71.74,71.32,71.58,30762.0,71.5,71.74,71.32,71.58,30762.0
2017-03-24 10:00:00,71.58,71.76,71.55,71.6,45614.0,71.58,71.76,71.55,71.6,45614.0
2017-03-24 10:30:00,71.6,71.75,71.54,71.68,31208.0,71.6,71.75,71.54,71.68,31208.0
2017-03-24 11:00:00,71.68,71.7,71.47,71.47,19161.0,71.68,71.7,71.47,71.47,19161.0
2017-03-24 11:30:00,71.47,71.54,71.46,71.53,13054.0,71.47,71.54,71.46,71.53,13054.0
2017-03-24 12:00:00,71.55,71.6,71.32,71.4,21956.0,71.55,71.6,71.32,71.4,21956.0
2017-03-24 12:30:00,71.45,71.51,71.4,71.43,9580.0,71.45,71.51,71.4,71.43,9580.0
2017-03-24 13:00:00,71.45,71.48,71.33,71.41,10786.0,71.45,71.48,71.33,71.41,10786.0
2017-03-24 13:30:00,71.39,71.42,71.15,71.18,18203.0,71.39,71.42,71.15,71.18,18203.0
2017-03-24 14:00:00,71.19,71.33,71.18,71.22,24805.0,71.19,71.33,71.18,71.22,24805.0
2017-03-24 14:30:00,71.25,71.26,71.02,71.02,14865.0,71.25,71.26,71.02,71.02,14865.0
2017-03-24 15:00:00,71.02,71.06,70.9,71.05,20899.0,71.02,71.06,70.9,71.05,20899.0
2017-03-24 15:30:00,71.04,71.3,70.98,71.15,164375.0,71.04,71.3,70.98,71.15,164375.0
2017-03-27 09:30:00,70.77,70.8,70.37,70.72,29855.0,70.77,70.8,70.37,70.72,29855.0
2017-03-27 10:00:00,70.72,70.95,70.63,70.86,35694.0,70.72,70.95,70.63,70.86,35694.0
2017-03-27 10:30:00,70.88,70.96,70.76,70.77,22185.0,70.88,70.96,70.76,70.77,22185.0
2017-03-27 11:00:00,70.77,70.97,70.72,70.97,24025.0,70.77,70.97,70.72,70.97,24025.0
2017-03-27 11:30:00,70.98,71.03,70.83,70.93,25106.0,70.98,71.03,70.83,70.93,25106.0
2017-03-27 12:00:00,70.92,71.18,70.89,71.1,14604.0,70.92,71.18,70.89,71.1,14604.0
2017-03-27 12:30:00,71.1,71.33,71.1,71.33,23383.0,71.1,71.33,71.1,71.33,23383.0
2017-03-27 13:00:00,71.33,71.43,71.33,71.34,16993.0,71.33,71.43,71.33,71.34,16993.0
2017-03-27 13:30:00,71.33,71.38,71.24,71.3,12149.0,71.33,71.38,71.24,71.3,12149.0
2017-03-27 14:00:00,71.29,71.37,71.25,71.35,21738.0,71.29,71.37,71.25,71.35,21738.0
2017-03-27 14:30:00,71.34,71.6,71.32,71.58,32553.0,71.34,71.6,71.32,71.58,32553.0
2017-03-27 15:00:00,71.57,71.61,71.49,71.49,33893.0,71.57,71.61,71.49,71.49,33893.0
2017-03-27 15:30:00,71.5,71.54,71.36,71.36,107705.0,71.5,71.54,71.36,71.36,107705.0
2017-03-28 09:30:00,71.29,71.63,71.26,71.28,34907.0,71.29,71.63,71.26,71.28,34907.0
2017-03-28 10:00:00,71.26,71.7,71.26,71.7,20148.0,71.26,71.7,71.26,71.7,20148.0
2017-03-28 10:30:00,71.65,71.78,71.53,71.76,63371.0,71.65,71.78,71.53,71.76,63371.0
2017-03-28 11:00:00,71.76,72.0,71.74,71.91,81114.0,71.76,72.0,71.74,71.91,81114.0
2017-03-28 11:30:00,71.89,71.92,71.76,71.78,39832.0,71.89,71.92,71.76,71.78,39832.0
2017-03-28 12:00:00,71.77,71.8,71.62,71.72,46640.0,71.77,71.8,71.62,71.72,46640.0
2017-03-28 12:30:00,71.72,71.8,71.7,71.74,29713.0,71.72,71.8,71.7,71.74,29713.0
2017-03-28 13:00:00,71.75,71.88,71.69,71.82,41115.0,71.75,71.88,71.69,71.82,41115.0
2017-03-28 13:30:00,71.81,72.04,71.77,72.04,51879.0,71.81,72.04,71.77,72.04,51879.0
2017-03-28 14:00:00,72.03,72.15,72.01,72.11,75556.0,72.03,72.15,72.01,72.11,75556.0
2017-03-28 14:30:00,72.11,72.19,72.05,72.16,71130.0,72.11,72.19,72.05,72.16,71130.0
2017-03-28 15:00:00,72.15,72.21,72.03,72.11,99143.0,72.15,72.21,72.03,72.11,99143.0
2017-03-28 15:30:00,72.1,72.14,71.95,71.96,191184.0,72.1,72.14,71.95,71.96,191184.0
2017-03-29 09:30:00,71.71,72.15,71.71,72.1,60162.0,71.71,72.15,71.71,72.1,60162.0
2017-03-29 10:00:00,72.15,72.35,72.0,72.15,73514.0,72.15,72.35,72.0,72.15,73514.0
2017-03-29 10:30:00,72.12,72.3,72.12,72.24,48912.0,72.12,72.3,72.12,72.24,48912.0
2017-03-29 11:00:00,72.23,72.3,72.12,72.29,49227.0,72.23,72.3,72.12,72.29,49227.0
2017-03-29 11:30:00,72.29,72.29,72.07,72.16,36537.0,72.29,72.29,72.07,72.16,36537.0
2017-03-29 12:00:00,72.16,72.32,72.14,72.28,64066.0,72.16,72.32,72.14,72.28,64066.0
2017-03-29 12:30:00,72.29,72.33,72.19,72.29,61738.0,72.29,72.33,72.19,72.29,61738.0
2017-03-29 13:00:00,72.28,72.3,72.16,72.22,54561.0,72.28,72.3,72.16,72.22,54561.0
2017-03-29 13:30:00,72.23,72.25,72.18,72.21,33710.0,72.23,72.25,72.18,72.21,33710.0
2017-03-29 14:00:00,72.19,72.21,72.12,72.19,48574.0,72.19,72.21,72.12,72.19,48574.0
2017-03-29 14:30:00,72.19,72.21,72.07,72.15,60833.0,72.19,72.21,72.07,72.15,60833.0
2017-03-29 15:00:00,72.15,72.32,72.09,72.3,70242.0,72.15,72.32,72.09,72.3,70242.0
2017-03-29 15:30:00,72.31,72.35,72.24,72.27,140855.0,72.31,72.35,72.24,72.27,140855.0
2017-03-30 09:30:00,72.05,72.28,72.02,72.14,46228.0,72.05,72.28,72.02,72.14,46228.0
2017-03-30 10:00:00,72.12,72.28,72.08,72.12,28017.0,72.12,72.28,72.08,72.12,28017.0
2017-03-30 10:30:00,72.11,72.24,72.08,72.14,26312.0,72.11,72.24,72.08,72.14,26312.0
2017-03-30 11:00:00,72.16,72.22,72.13,72.17,30020.0,72.16,72.22,72.13,72.17,30020.0
2017-03-30 11:30:00,72.17,72.21,72.11,72.18,23860.0,72.17,72.21,72.11,72.18,23860.0
2017-03-30 12:00:00,72.17,72.24,72.11,72.22,29840.0,72.17,72.24,72.11,72.22,29840.0
2017-03-30 12:30:00,72.22,72.22,72.06,72.13,23056.0,72.22,72.22,72.06,72.13,23056.0
2017-03-30 13:00:00,72.13,72.28,72.12,72.23,24365.0,72.13,72.28,72.12,72.23,24365.0
2017-03-30 13:30:00,72.23,72.27,72.2,72.2,16669.0,72.23,72.27,72.2,72.2,16669.0
2017-03-30 14:00:00,72.2,72.25,72.15,72.2,25949.0,72.2,72.25,72.15,72.2,25949.0
2017-03-30 14:30:00,72.19,72.24,72.11,72.11,27275.0,72.19,72.24,72.11,72.11,27275.0
2017-03-30 15:00:00,72.12,72.17,72.1,72.17,31708.0,72.12,72.17,72.1,72.17,31708.0
2017-03-30 15:30:00,72.17,72.23,72.1,72.21,134880.0,72.17,72.23,72.1,72.21,134880.0
2017-03-31 09:30:00,72.06,72.17,71.96,71.96,21625.0,72.06,72.17,71.96,71.96,21625.0
2017-03-31 10:00:00,71.93,72.19,71.93,72.09,25324.0,71.93,72.19,71.93,72.09,25324.0
2017-03-31 10:30:00,72.09,72.22,72.09,72.12,18083.0,72.09,72.22,72.09,72.12,18083.0
2017-03-31 11:00:00,72.12,72.22,72.1,72.19,14035.0,72.12,72.22,72.1,72.19,14035.0
2017-03-31 11:30:00,72.19,72.22,72.12,72.12,11221.0,72.19,72.22,72.12,72.12,11221.0
2017-03-31 12:00:00,72.14,72.23,72.14,72.22,8631.0,72.14,72.23,72.14,72.22,8631.0
2017-03-31 12:30:00,72.22,72.25,72.18,72.25,9290.0,72.22,72.25,72.18,72.25,9290.0
2017-03-31 13:00:00,72.24,72.33,72.23,72.33,11876.0,72.24,72.33,72.23,72.33,11876.0
2017-03-31 13:30:00,72.33,72.38,72.27,72.27,12648.0,72.33,72.38,72.27,72.27,12648.0
2017-03-31 14:00:00,72.27,72.31,72.22,72.29,12665.0,72.27,72.31,72.22,72.29,12665.0
2017-03-31 14:30:00,72.29,72.38,72.26,72.36,13629.0,72.29,72.38,72.26,72.36,13629.0
2017-03-31 15:00:00,72.35,72.41,72.33,72.34,35205.0,72.35,72.41,72.33,72.34,35205.0
2017-03-31 15:30:00,72.35,72.42,72.12,72.13,115015.0,72.35,72.42,72.12,72.13,115015.0
2017-04-03 09:30:00,72.43,72.74,72.26,72.72,104204.0,72.43,72.74,72.26,72.72,104204.0
2017-04-03 10:00:00,72.7,72.73,72.48,72.51,43660.0,72.7,72.73,72.48,72.51,43660.0
2017-04-03 10:30:00,72.51,72.51,71.85,71.85,42920.0,72.51,72.51,71.85,71.85,42920.0
2017-04-03 11:00:00,71.87,71.95,71.74,71.85,38817.0,71.87,71.95,71.74,71.85,38817.0
2017-04-03 11:30:00,71.83,71.88,71.76,71.77,33148.0,71.83,71.88,71.76,71.77,33148.0
2017-04-03 12:00:00,71.75,71.87,71.57,71.87,28952.0,71.75,71.87,71.57,71.87,28952.0
2017-04-03 12:30:00,71.87,72.06,71.84,72.06,43355.0,71.87,72.06,71.84,72.06,43355.0
2017-04-03 13:00:00,72.08,72.18,72.04,72.12,40800.0,72.08,72.18,72.04,72.12,40800.0
2017-04-03 13:30:00,72.14,72.15,71.97,72.06,38271.0,72.14,72.15,71.97,72.06,38271.0
2017-04-03 14:00:00,72.06,72.17,72.01,72.17,47116.0,72.06,72.17,72.01,72.17,47116.0
2017-04-03 14:30:00,72.16,72.22,72.06,72.06,42572.0,72.16,72.22,72.06,72.06,42572.0
2017-04-03 15:00:00,72.07,72.27,72.06,72.27,68022.0,72.07,72.27,72.06,72.27,68022.0
2017-04-03 15:30:00,72.27,72.27,72.06,72.2,185798.0,72.27,72.27,72.06,72.2,185798.0
2017-04-04 09:30:00,72.07,72.53,72.07,72.28,39967.0,72.07,72.53,72.07,72.28,39967.0
2017-04-04 10:00:00,72.29,72.32,72.07,72.1,41335.0,72.29,72.32,72.07,72.1,41335.0
2017-04-04 10:30:00,72.15,72.19,71.97,72.03,23260.0,72.15,72.19,71.97,72.03,23260.0
2017-04-04 11:00:00,72.02,72.1,71.96,71.98,27107.0,72.02,72.1,71.96,71.98,27107.0
2017-04-04 11:30:00,71.99,72.0,71.88,71.89,21354.0,71.99,72.0,71.88,71.89,21354.0
2017-04-04 12:00:00,71.88,72.02,71.86,72.02,16516.0,71.88,72.02,71.86,72.02,16516.0
2017-04-04 12:30:00,72.04,72.07,71.93,72.0,18001.0,72.04,72.07,71.93,72.0,18001.0
2017-04-04 13:00:00,71.99,72.19,71.94,72.15,48572.0,71.99,72.19,71.94,72.15,48572.0
2017-04-04 13:30:00,72.14,72.28,72.11,72.2,67571.0,72.14,72.28,72.11,72.2,67571.0
2017-04-04 14:00:00,72.21,72.3,72.18,72.18,32813.0,72.21,72.3,72.18,72.18,32813.0
2017-04-04 14:30:00,72.15,72.15,71.97,71.97,23544.0,72.15,72.15,71.97,71.97,23544.0
2017-04-04 15:00:00,71.97,72.02,71.84,71.85,60742.0,71.97,72.02,71.84,71.85,60742.0
2017-04-04 15:30:00,71.85,72.04,71.85,71.99,183228.0,71.85,72.04,71.85,71.99,183228.0
2017-04-05 09:30:00,71.93,72.36,71.84,72.26,41890.0,71.93,72.36,71.84,72.26,41890.0
2017-04-05 10:00:00,72.22,72.32,72.12,72.23,40600.0,72.22,72.32,72.12,72.23,40600.0
2017-04-05 10:30:00,72.22,72.32,72.16,72.28,28235.0,72.22,72.32,72.16,72.28,28235.0
2017-04-05 11:00:00,72.26,72.34,72.07,72.07,32435.0,72.26,72.34,72.07,72.07,32435.0
2017-04-05 11:30:00,72.06,72.23,72.05,72.16,21996.0,72.06,72.23,72.05,72.16,21996.0
2017-04-05 12:00:00,72.16,72.32,72.15,72.28,18982.0,72.16,72.32,72.15,72.28,18982.0
2017-04-05 12:30:00,72.28,72.37,72.27,72.33,15986.0,72.28,72.37,72.27,72.33,15986.0
2017-04-05 13:00:00,72.32,72.37,72.27,72.28,14114.0,72.32,72.37,72.27,72.28,14114.0
2017-04-05 13:30:00,72.26,72.3,72.22,72.27,21237.0,72.26,72.3,72.22,72.27,21237.0
2017-04-05 14:00:00,72.26,72.28,72.09,72.18,35001.0,72.26,72.28,72.09,72.18,35001.0
2017-04-05 14:30:00,72.19,72.19,71.83,71.89,29347.0,72.19,72.19,71.83,71.89,29347.0
2017-04-05 15:00:00,71.87,71.91,71.48,71.53,86149.0,71.87,71.91,71.48,71.53,86149.0
2017-04-05 15:30:00,71.54,71.61,71.34,71.44,170303.0,71.54,71.61,71.34,71.44,170303.0
2017-04-06 09:30:00,71.57,71.88,71.2,71.56,57167.0,71.57,71.88,71.2,71.56,57167.0
2017-04-06 10:00:00,71.48,71.51,71.25,71.35,27614.0,71.48,71.51,71.25,71.35,27614.0
2017-04-06 10:30:00,71.38,71.55,71.31,71.45,24969.0,71.38,71.55,71.31,71.45,24969.0
2017-04-06 11:00:00,71.46,71.68,71.46,71.66,36224.0,71.46,71.68,71.46,71.66,36224.0
2017-04-06 11:30:00,71.67,71.69,71.57,71.63,32846.0,71.67,71.69,71.57,71.63,32846.0
2017-04-06 12:00:00,71.65,71.71,71.62,71.64,21926.0,71.65,71.71,71.62,71.64,21926.0
2017-04-06 12:30:00,71.65,71.67,71.4,71.47,43129.0,71.65,71.67,71.4,71.47,43129.0
2017-04-06 13:00:00,71.47,71.6,71.42,71.56,101960.0,71.47,71.6,71.42,71.56,101960.0
2017-04-06 13:30:00,71.56,71.62,71.5,71.53,80700.0,71.56,71.62,71.5,71.53,80700.0
2017-04-06 14:00:00,71.53,71.54,71.37,71.44,84300.0,71.53,71.54,71.37,71.44,84300.0
2017-04-06 14:30:00,71.44,71.48,71.26,71.28,47143.0,71.44,71.48,71.26,71.28,47143.0
2017-04-06 15:00:00,71.3,71.46,71.27,71.42,102549.0,71.3,71.46,71.27,71.42,102549.0
2017-04-06 15:30:00,71.4,71.47,71.32,71.34,236531.0,71.4,71.47,71.32,71.34,236531.0
2017-04-07 09:30:00,71.25,71.55,71.2,71.27,52819.0,71.25,71.55,71.2,71.27,52819.0
2017-04-07 10:00:00,71.28,71.42,71.25,71.4,31476.0,71.28,71.42,71.25,71.4,31476.0
2017-04-07 10:30:00,71.41,71.51,71.3,71.31,37732.0,71.41,71.51,71.3,71.31,37732.0
2017-04-07 11:00:00,71.34,71.38,71.25,71.25,36943.0,71.34,71.38,71.25,71.25,36943.0
2017-04-07 11:30:00,71.26,71.35,71.13,71.35,34568.0,71.26,71.35,71.13,71.35,34568.0
2017-04-07 12:00:00,71.35,71.44,71.34,71.38,28841.0,71.35,71.44,71.34,71.38,28841.0
2017-04-07 12:30:00,71.37,71.4,71.28,71.33,27411.0,71.37,71.4,71.28,71.33,27411.0
2017-04-07 13:00:00,71.36,71.42,71.28,71.41,26204.0,71.36,71.42,71.28,71.41,26204.0
2017-04-07 13:30:00,71.42,71.45,71.33,71.43,40466.0,71.42,71.45,71.33,71.43,40466.0
2017-04-07 14:00:00,71.43,71.53,71.43,71.48,18823.0,71.43,71.53,71.43,71.48,18823.0
2017-04-07 14:30:00,71.48,71.52,71.44,71.46,20983.0,71.48,71.52,71.44,71.46,20983.0
2017-04-07 15:00:00,71.47,71.54,71.46,71.49,31003.0,71.47,71.54,71.46,71.49,31003.0
2017-04-07 15:30:00,71.49,71.51,71.44,71.46,103729.0,71.49,71.51,71.44,71.46,103729.0
2017-04-10 09:30:00,71.38,71.77,71.35,71.58,19031.0,71.38,71.77,71.35,71.58,19031.0
2017-04-10 10:00:00,71.57,71.7,71.49,71.6,23355.0,71.57,71.7,71.49,71.6,23355.0
2017-04-10 10:30:00,71.65,71.74,71.52,71.53,13916.0,71.65,71.74,71.52,71.53,13916.0
2017-04-10 11:00:00,71.54,71.58,71.46,71.47,33979.0,71.54,71.58,71.46,71.47,33979.0
2017-04-10 11:30:00,71.5,71.5,71.22,71.36,29833.0,71.5,71.5,71.22,71.36,29833.0
2017-04-10 12:00:00,71.39,71.4,71.24,71.29,12081.0,71.39,71.4,71.24,71.29,12081.0
2017-04-10 12:30:00,71.31,71.51,71.29,71.42,15453.0,71.31,71.51,71.29,71.42,15453.0
2017-04-10 13:00:00,71.42,71.47,71.34,71.37,22929.0,71.42,71.47,71.34,71.37,22929.0
2017-04-10 13:30:00,71.39,71.45,71.36,71.38,19779.0,71.39,71.45,71.36,71.38,19779.0
2017-04-10 14:00:00,71.4,71.4,71.25,71.27,29464.0,71.4,71.4,71.25,71.27,29464.0
2017-04-10 14:30:00,71.26,71.38,71.26,71.3,30941.0,71.26,71.38,71.26,71.3,30941.0
2017-04-10 15:00:00,71.31,71.35,71.21,71.23,70449.0,71.31,71.35,71.21,71.23,70449.0
2017-04-10 15:30:00,71.23,71.38,71.2,71.34,280621.0,71.23,71.38,71.2,71.34,280621.0
2017-04-11 09:30:00,71.25,71.44,71.09,71.18,27292.0,71.25,71.44,71.09,71.18,27292.0
2017-04-11 10:00:00,71.23,71.39,71.11,71.23,43823.0,71.23,71.39,71.11,71.23,43823.0
2017-04-11 10:30:00,71.24,71.24,70.97,71.12,35084.0,71.24,71.24,70.97,71.12,35084.0
2017-04-11 11:00:00,71.12,71.16,71.03,71.03,29556.0,71.12,71.16,71.03,71.03,29556.0
2017-04-11 11:30:00,71.05,71.19,71.05,71.08,28184.0,71.05,71.19,71.05,71.08,28184.0
2017-04-11 12:00:00,71.09,71.28,71.05,71.23,38592.0,71.09,71.28,71.05,71.23,38592.0
2017-04-11 12:30:00,71.26,71.26,71.15,71.23,43349.0,71.26,71.26,71.15,71.23,43349.0
2017-04-11 13:00:00,71.23,71.29,71.18,71.24,54719.0,71.23,71.29,71.18,71.24,54719.0
2017-04-11 13:30:00,71.24,71.24,71.16,71.23,28889.0,71.24,71.24,71.16,71.23,28889.0
2017-04-11 14:00:00,71.24,71.27,71.15,71.21,52476.0,71.24,71.27,71.15,71.21,52476.0
2017-04-11 14:30:00,71.2,71.24,71.16,71.22,72181.0,71.2,71.24,71.16,71.22,72181.0
2017-04-11 15:00:00,71.21,71.23,71.12,71.2,47060.0,71.21,71.23,71.12,71.2,47060.0
2017-04-11 15:30:00,71.19,71.44,71.18,71.44,294719.0,71.19,71.44,71.18,71.44,294719.0
2017-04-12 09:30:00,71.83,71.9,71.33,71.49,28918.0,71.83,71.9,71.33,71.49,28918.0
2017-04-12 10:00:00,71.53,71.58,71.25,71.26,28679.0,71.53,71.58,71.25,71.26,28679.0
2017-04-12 10:30:00,71.29,71.3,70.93,70.93,38564.0,71.29,71.3,70.93,70.93,38564.0
2017-04-12 11:00:00,70.94,71.09,70.91,70.99,30321.0,70.94,71.09,70.91,70.99,30321.0
2017-04-12 11:30:00,70.99,71.01,70.87,70.9,14830.0,70.99,71.01,70.87,70.9,14830.0
2017-04-12 12:00:00,70.94,70.97,70.89,70.91,29397.0,70.94,70.97,70.89,70.91,29397.0
2017-04-12 12:30:00,70.9,70.94,70.86,70.9,30489.0,70.9,70.94,70.86,70.9,30489.0
2017-04-12 13:00:00,70.91,71.07,70.9,70.95,35548.0,70.91,71.07,70.9,70.95,35548.0
2017-04-12 13:30:00,70.98,71.08,70.92,71.03,29088.0,70.98,71.08,70.92,71.03,29088.0
2017-04-12 14:00:00,71.05,71.08,70.99,71.08,40109.0,71.05,71.08,70.99,71.08,40109.0
2017-04-12 14:30:00,71.05,71.11,70.96,71.04,20597.0,71.05,71.11,70.96,71.04,20597.0
2017-04-12 15:00:00,71.06,71.12,71.0,71.08,30029.0,71.06,71.12,71.0,71.08,30029.0
2017-04-12 15:30:00,71.09,71.13,70.96,70.97,93634.0,71.09,71.13,70.96,70.97,93634.0
2017-04-13 09:30:00,70.93,71.2,70.62,71.1,15836.0,70.93,71.2,70.62,71.1,15836.0
2017-04-13 10:00:00,71.11,71.23,70.95,70.95,13583.0,71.11,71.23,70.95,70.95,13583.0
2017-04-13 10:30:00,70.98,71.45,70.97,71.39,50703.0,70.98,71.45,70.97,71.39,50703.0
2017-04-13 11:00:00,71.39,71.45,71.32,71.38,28709.0,71.39,71.45,71.32,71.38,28709.0
2017-04-13 11:30:00,71.38,71.4,71.31,71.35,19436.0,71.38,71.4,71.31,71.35,19436.0
2017-04-13 12:00:00,71.33,71.33,71.18,71.28,25317.0,71.33,71.33,71.18,71.28,25317.0
2017-04-13 12:30:00,71.28,71.29,71.12,71.17,47120.0,71.28,71.29,71.12,71.17,47120.0
2017-04-13 13:00:00,71.15,71.18,70.98,71.11,59808.0,71.15,71.18,70.98,71.11,59808.0
2017-04-13 13:30:00,71.1,71.12,70.97,71.04,46812.0,71.1,71.12,70.97,71.04,46812.0
2017-04-13 14:00:00,71.04,71.15,70.99,71.1,167523.0,71.04,71.15,70.99,71.1,167523.0
2017-04-13 14:30:00,71.1,71.12,71.03,71.07,42029.0,71.1,71.12,71.03,71.07,42029.0
2017-04-13 15:00:00,71.07,71.08,70.92,71.0,57279.0,71.07,71.08,70.92,71.0,57279.0
2017-04-13 15:30:00,71.0,71.02,70.85,70.93,216147.0,71.0,71.02,70.85,70.93,216147.0
2017-04-17 09:30:00,71.11,71.31,71.02,71.15,51372.0,71.11,71.31,71.02,71.15,51372.0
2017-04-17 10:00:00,71.16,71.31,71.09,71.2,20155.0,71.16,71.31,71.09,71.2,20155.0
2017-04-17 10:30:00,71.22,71.34,71.16,71.33,15624.0,71.22,71.34,71.16,71.33,15624.0
2017-04-17 11:00:00,71.34,71.38,71.22,71.26,55847.0,71.34,71.38,71.22,71.26,55847.0
2017-04-17 11:30:00,71.26,71.27,71.09,71.1,11725.0,71.26,71.27,71.09,71.1,11725.0
2017-04-17 12:00:00,71.07,71.23,71.07,71.13,84729.0,71.07,71.23,71.07,71.13,84729.0
2017-04-17 12:30:00,71.12,71.13,70.99,71.04,26887.0,71.12,71.13,70.99,71.04,26887.0
2017-04-17 13:00:00,71.04,71.11,71.02,71.09,47611.0,71.04,71.11,71.02,71.09,47611.0
2017-04-17 13:30:00,71.1,71.1,71.0,71.06,59141.0,71.1,71.1,71.0,71.06,59141.0
2017-04-17 14:00:00,71.07,71.1,71.0,71.03,86000.0,71.07,71.1,71.0,71.03,86000.0
2017-04-17 14:30:00,71.04,71.07,70.98,71.01,63358.0,71.04,71.07,70.98,71.01,63358.0
2017-04-17 15:00:00,71.02,71.1,71.0,71.09,205068.0,71.02,71.1,71.0,71.09,205068.0
2017-04-17 15:30:00,71.08,71.13,71.01,71.13,307835.0,71.08,71.13,71.01,71.13,307835.0
2017-04-18 09:30:00,70.9,71.23,70.85,71.2,52150.0,70.9,71.23,70.85,71.2,52150.0
2017-04-18 10:00:00,71.23,71.23,71.09,71.18,104796.0,71.23,71.23,71.09,71.18,104796.0
2017-04-18 10:30:00,71.17,71.55,71.16,71.49,79812.0,71.17,71.55,71.16,71.49,79812.0
2017-04-18 11:00:00,71.48,71.83,71.48,71.79,107729.0,71.48,71.83,71.48,71.79,107729.0
2017-04-18 11:30:00,71.8,71.84,71.65,71.65,64826.0,71.8,71.84,71.65,71.65,64826.0
2017-04-18 12:00:00,71.64,71.72,71.56,71.71,16834.0,71.64,71.72,71.56,71.71,16834.0
2017-04-18 12:30:00,71.72,71.76,71.68,71.72,26337.0,71.72,71.76,71.68,71.72,26337.0
2017-04-18 13:00:00,71.69,71.81,71.68,71.72,37782.0,71.69,71.81,71.68,71.72,37782.0
2017-04-18 13:30:00,71.72,71.78,71.65,71.67,71679.0,71.72,71.78,71.65,71.67,71679.0
2017-04-18 14:00:00,71.69,71.71,71.63,71.68,25122.0,71.69,71.71,71.63,71.68,25122.0
2017-04-18 14:30:00,71.67,71.71,71.56,71.65,23669.0,71.67,71.71,71.56,71.65,23669.0
2017-04-18 15:00:00,71.67,71.78,71.62,71.7,68354.0,71.67,71.78,71.62,71.7,68354.0
2017-04-18 15:30:00,71.71,71.81,71.66,71.76,239717.0,71.71,71.81,71.66,71.76,239717.0
2017-04-19 09:30:00,71.87,72.45,71.77,72.36,129631.0,71.87,72.45,71.77,72.36,129631.0
2017-04-19 10:00:00,72.35,72.37,72.06,72.15,31963.0,72.35,72.37,72.06,72.15,31963.0
2017-04-19 10:30:00,72.15,72.22,72.02,72.06,25594.0,72.15,72.22,72.02,72.06,25594.0
2017-04-19 11:00:00,72.07,72.22,72.06,72.21,65028.0,72.07,72.22,72.06,72.21,65028.0
2017-04-19 11:30:00,72.22,72.23,72.14,72.2,54034.0,72.22,72.23,72.14,72.2,54034.0
2017-04-19 12:00:00,72.2,72.22,72.07,72.2,56530.0,72.2,72.22,72.07,72.2,56530.0
2017-04-19 12:30:00,72.21,72.3,72.21,72.25,20192.0,72.21,72.3,72.21,72.25,20192.0
2017-04-19 13:00:00,72.25,72.25,72.11,72.22,34002.0,72.25,72.25,72.11,72.22,34002.0
2017-04-19 13:30:00,72.2,72.24,72.16,72.21,24857.0,72.2,72.24,72.16,72.21,24857.0
2017-04-19 14:00:00,72.2,72.26,72.12,72.21,22916.0,72.2,72.26,72.12,72.21,22916.0
2017-04-19 14:30:00,72.2,72.25,72.13,72.17,33366.0,72.2,72.25,72.13,72.17,33366.0
2017-04-19 15:00:00,72.17,72.25,72.1,72.1,41419.0,72.17,72.25,72.1,72.1,41419.0
2017-04-19 15:30:00,72.09,72.26,72.06,72.21,161685.0,72.09,72.26,72.06,72.21,161685.0
2017-04-20 09:30:00,72.44,72.55,72.22,72.34,35550.0,72.44,72.55,72.22,72.34,35550.0
2017-04-20 10:00:00,72.34,72.57,72.32,72.38,82030.0,72.34,72.57,72.32,72.38,82030.0
2017-04-20 10:30:00,72.38,72.51,72.34,72.48,32302.0,72.38,72.51,72.34,72.48,32302.0
2017-04-20 11:00:00,72.48,72.51,72.4,72.43,48117.0,72.48,72.51,72.4,72.43,48117.0
2017-04-20 11:30:00,72.43,72.68,72.42,72.55,82940.0,72.43,72.68,72.42,72.55,82940.0
2017-04-20 12:00:00,72.55,72.6,72.48,72.52,81587.0,72.55,72.6,72.48,72.52,81587.0
2017-04-20 12:30:00,72.52,72.55,72.41,72.51,46455.0,72.52,72.55,72.41,72.51,46455.0
2017-04-20 13:00:00,72.51,72.55,72.46,72.52,29753.0,72.51,72.55,72.46,72.52,29753.0
2017-04-20 13:30:00,72.51,72.58,72.44,72.56,94354.0,72.51,72.58,72.44,72.56,94354.0
2017-04-20 14:00:00,72.56,72.57,72.47,72.52,54692.0,72.56,72.57,72.47,72.52,54692.0
2017-04-20 14:30:00,72.53,72.55,72.41,72.51,43344.0,72.53,72.55,72.41,72.51,43344.0
2017-04-20 15:00:00,72.5,72.57,72.43,72.52,42693.0,72.5,72.57,72.43,72.52,42693.0
2017-04-20 15:30:00,72.52,72.64,72.49,72.55,206091.0,72.52,72.64,72.49,72.55,206091.0
2017-04-21 09:30:00,72.51,72.69,72.3,72.5,71601.0,72.51,72.69,72.3,72.5,71601.0
2017-04-21 10:00:00,72.51,72.59,72.44,72.55,30436.0,72.51,72.59,72.44,72.55,30436.0
2017-04-21 10:30:00,72.53,72.54,72.42,72.49,20745.0,72.53,72.54,72.42,72.49,20745.0
2017-04-21 11:00:00,72.47,72.51,72.39,72.49,23263.0,72.47,72.51,72.39,72.49,23263.0
2017-04-21 11:30:00,72.47,72.59,72.45,72.56,48476.0,72.47,72.59,72.45,72.56,48476.0
2017-04-21 12:00:00,72.55,72.6,72.48,72.51,18773.0,72.55,72.6,72.48,72.51,18773.0
2017-04-21 12:30:00,72.51,72.6,72.49,72.51,9064.0,72.51,72.6,72.49,72.51,9064.0
2017-04-21 13:00:00,72.51,72.54,72.37,72.44,13034.0,72.51,72.54,72.37,72.44,13034.0
2017-04-21 13:30:00,72.43,72.56,72.39,72.55,23542.0,72.43,72.56,72.39,72.55,23542.0
2017-04-21 14:00:00,72.54,72.62,72.5,72.61,22289.0,72.54,72.62,72.5,72.61,22289.0
2017-04-21 14:30:00,72.61,72.61,72.51,72.54,21448.0,72.61,72.61,72.51,72.54,21448.0
2017-04-21 15:00:00,72.53,72.56,72.46,72.55,38443.0,72.53,72.56,72.46,72.55,38443.0
2017-04-21 15:30:00,72.54,72.65,72.53,72.6,109728.0,72.54,72.65,72.53,72.6,109728.0
2017-04-24 09:30:00,73.24,74.22,73.15,73.66,133829.0,73.24,74.22,73.15,73.66,133829.0
2017-04-24 10:00:00,73.65,73.69,73.57,73.63,51944.0,73.65,73.69,73.57,73.63,51944.0
2017-04-24 10:30:00,73.63,73.7,73.54,73.63,35591.0,73.63,73.7,73.54,73.63,35591.0
2017-04-24 11:00:00,73.62,73.66,73.56,73.65,28996.0,73.62,73.66,73.56,73.65,28996.0
2017-04-24 11:30:00,73.63,73.66,73.53,73.56,34840.0,73.63,73.66,73.53,73.56,34840.0
2017-04-24 12:00:00,73.57,73.67,73.57,73.64,33984.0,73.57,73.67,73.57,73.64,33984.0
2017-04-24 12:30:00,73.64,73.66,73.59,73.62,36097.0,73.64,73.66,73.59,73.62,36097.0
2017-04-24 13:00:00,73.6,73.66,73.59,73.65,62799.0,73.6,73.66,73.59,73.65,62799.0
2017-04-24 13:30:00,73.66,73.67,73.62,73.63,49982.0,73.66,73.67,73.62,73.63,49982.0
2017-04-24 14:00:00,73.63,73.66,73.57,73.64,50577.0,73.63,73.66,73.57,73.64,50577.0
2017-04-24 14:30:00,73.64,73.77,73.63,73.75,100283.0,73.64,73.77,73.63,73.75,100283.0
2017-04-24 15:00:00,73.76,73.84,73.74,73.79,96434.0,73.76,73.84,73.74,73.79,96434.0
2017-04-24 15:30:00,73.79,73.93,73.79,73.84,191025.0,73.79,73.93,73.79,73.84,191025.0
2017-04-25 09:30:00,73.96,74.16,73.63,73.81,77789.0,73.96,74.16,73.63,73.81,77789.0
2017-04-25 10:00:00,73.81,73.88,73.55,73.59,73257.0,73.81,73.88,73.55,73.59,73257.0
2017-04-25 10:30:00,73.59,73.63,73.39,73.39,41670.0,73.59,73.63,73.39,73.39,41670.0
2017-04-25 11:00:00,73.39,73.53,73.37,73.48,48056.0,73.39,73.53,73.37,73.48,48056.0
2017-04-25 11:30:00,73.48,73.49,73.4,73.44,35713.0,73.48,73.49,73.4,73.44,35713.0
2017-04-25 12:00:00,73.44,73.47,73.4,73.42,30078.0,73.44,73.47,73.4,73.42,30078.0
2017-04-25 12:30:00,73.41,73.41,73.31,73.31,29498.0,73.41,73.41,73.31,73.31,29498.0
2017-04-25 13:00:00,73.32,73.43,73.31,73.36,48029.0,73.32,73.43,73.31,73.36,48029.0
2017-04-25 13:30:00,73.36,73.38,73.3,73.31,51093.0,73.36,73.38,73.3,73.31,51093.0
2017-04-25 14:00:00,73.3,73.37,73.28,73.29,48391.0,73.3,73.37,73.28,73.29,48391.0
2017-04-25 14:30:00,73.28,73.38,73.28,73.29,74243.0,73.28,73.38,73.28,73.29,74243.0
2017-04-25 15:00:00,73.29,73.4,73.28,73.38,113215.0,73.29,73.4,73.28,73.38,113215.0
2017-04-25 15:30:00,73.38,73.42,73.33,73.34,203177.0,73.38,73.42,73.33,73.34,203177.0
2017-04-26 09:30:00,73.53,73.53,73.22,73.29,34346.0,73.53,73.53,73.22,73.29,34346.0
2017-04-26 10:00:00,73.24,73.4,73.21,73.33,33071.0,73.24,73.4,73.21,73.33,33071.0
2017-04-26 10:30:00,73.34,73.34,73.09,73.16,26632.0,73.34,73.34,73.09,73.16,26632.0
2017-04-26 11:00:00,73.15,73.26,73.09,73.25,53961.0,73.15,73.26,73.09,73.25,53961.0
2017-04-26 11:30:00,73.24,73.27,73.11,73.14,30469.0,73.24,73.27,73.11,73.14,30469.0
2017-04-26 12:00:00,73.15,73.28,73.14,73.22,32758.0,73.15,73.28,73.14,73.22,32758.0
2017-04-26 12:30:00,73.21,73.26,73.18,73.23,21703.0,73.21,73.26,73.18,73.23,21703.0
2017-04-26 13:00:00,73.23,73.33,73.23,73.31,49402.0,73.23,73.33,73.23,73.31,49402.0
2017-04-26 13:30:00,73.3,73.33,73.19,73.22,54326.0,73.3,73.33,73.19,73.22,54326.0
2017-04-26 14:00:00,73.22,73.3,73.19,73.26,75458.0,73.22,73.3,73.19,73.26,75458.0
2017-04-26 14:30:00,73.25,73.28,73.22,73.26,73422.0,73.25,73.28,73.22,73.26,73422.0
2017-04-26 15:00:00,73.26,73.29,73.21,73.24,74299.0,73.26,73.29,73.21,73.24,74299.0
2017-04-26 15:30:00,73.24,73.27,73.2,73.25,94422.0,73.24,73.27,73.2,73.25,94422.0
2017-04-27 09:30:00,73.35,73.81,73.35,73.53,30297.0,73.35,73.81,73.35,73.53,30297.0
2017-04-27 10:00:00,73.56,73.95,73.54,73.9,125721.0,73.56,73.95,73.54,73.9,125721.0
2017-04-27 10:30:00,73.92,74.04,73.8,73.84,51419.0,73.92,74.04,73.8,73.84,51419.0
2017-04-27 11:00:00,73.84,73.86,73.72,73.72,29056.0,73.84,73.86,73.72,73.72,29056.0
2017-04-27 11:30:00,73.72,73.77,73.62,73.67,13147.0,73.72,73.77,73.62,73.67,13147.0
2017-04-27 12:00:00,73.68,73.74,73.63,73.66,44321.0,73.68,73.74,73.63,73.66,44321.0
2017-04-27 12:30:00,73.68,73.75,73.66,73.72,47501.0,73.68,73.75,73.66,73.72,47501.0
2017-04-27 13:00:00,73.72,73.73,73.67,73.68,32466.0,73.72,73.73,73.67,73.68,32466.0
2017-04-27 13:30:00,73.67,73.7,73.59,73.61,19604.0,73.67,73.7,73.59,73.61,19604.0
2017-04-27 14:00:00,73.62,73.71,73.62,73.63,18258.0,73.62,73.71,73.62,73.63,18258.0
2017-04-27 14:30:00,73.65,73.69,73.63,73.67,25166.0,73.65,73.69,73.63,73.67,25166.0
2017-04-27 15:00:00,73.66,73.72,73.64,73.72,46904.0,73.66,73.72,73.64,73.72,46904.0
2017-04-27 15:30:00,73.72,73.72,73.57,73.64,102048.0,73.72,73.72,73.57,73.64,102048.0
2017-04-28 09:30:00,73.69,73.77,73.34,73.57,64027.0,73.69,73.77,73.34,73.57,64027.0
2017-04-28 10:00:00,73.59,73.68,73.46,73.5,43083.0,73.59,73.68,73.46,73.5,43083.0
2017-04-28 10:30:00,73.49,73.58,73.43,73.51,50433.0,73.49,73.58,73.43,73.51,50433.0
2017-04-28 11:00:00,73.52,73.54,73.41,73.47,52757.0,73.52,73.54,73.41,73.47,52757.0
2017-04-28 11:30:00,73.46,73.54,73.45,73.51,44842.0,73.46,73.54,73.45,73.51,44842.0
2017-04-28 12:00:00,73.51,73.52,73.48,73.5,37944.0,73.51,73.52,73.48,73.5,37944.0
2017-04-28 12:30:00,73.49,73.51,73.47,73.48,20209.0,73.49,73.51,73.47,73.48,20209.0
2017-04-28 13:00:00,73.49,73.54,73.47,73.51,37463.0,73.49,73.54,73.47,73.51,37463.0
2017-04-28 13:30:00,73.51,73.7,73.5,73.56,137292.0,73.51,73.7,73.5,73.56,137292.0
2017-04-28 14:00:00,73.56,73.6,73.54,73.57,81065.0,73.56,73.6,73.54,73.57,81065.0
2017-04-28 14:30:00,73.57,73.67,73.55,73.63,116619.0,73.57,73.67,73.55,73.63,116619.0
2017-04-28 15:00:00,73.62,73.64,73.58,73.62,101301.0,73.62,73.64,73.58,73.62,101301.0
2017-04-28 15:30:00,73.62,73.73,73.6,73.71,262174.0,73.62,73.73,73.6,73.71,262174.0
2017-05-01 09:30:00,73.87,73.91,73.64,73.72,39365.0,73.87,73.91,73.64,73.72,39365.0
2017-05-01 10:00:00,73.71,73.74,73.55,73.64,39922.0,73.71,73.74,73.55,73.64,39922.0
2017-05-01 10:30:00,73.63,73.79,73.63,73.71,59484.0,73.63,73.79,73.63,73.71,59484.0
2017-05-01 11:00:00,73.71,73.77,73.55,73.71,62327.0,73.71,73.77,73.55,73.71,62327.0
2017-05-01 11:30:00,73.71,73.8,73.67,73.77,29533.0,73.71,73.8,73.67,73.77,29533.0
2017-05-01 12:00:00,73.78,73.91,73.75,73.84,56590.0,73.78,73.91,73.75,73.84,56590.0
2017-05-01 12:30:00,73.83,73.84,73.67,73.72,37123.0,73.83,73.84,73.67,73.72,37123.0
2017-05-01 13:00:00,73.74,73.8,73.7,73.76,46494.0,73.74,73.8,73.7,73.76,46494.0
2017-05-01 13:30:00,73.79,74.05,73.79,74.04,47326.0,73.79,74.05,73.79,74.04,47326.0
2017-05-01 14:00:00,74.06,74.06,73.94,73.98,27266.0,74.06,74.06,73.94,73.98,27266.0
2017-05-01 14:30:00,73.97,74.02,73.96,74.0,31359.0,73.97,74.02,73.96,74.0,31359.0
2017-05-01 15:00:00,74.0,74.0,73.96,73.99,48041.0,74.0,74.0,73.96,73.99,48041.0
2017-05-01 15:30:00,73.99,74.03,73.94,73.95,130239.0,73.99,74.03,73.94,73.95,130239.0
2017-05-02 09:30:00,74.0,74.17,73.67,73.8,27963.0,74.0,74.17,73.67,73.8,27963.0
2017-05-02 10:00:00,73.78,73.91,73.71,73.87,27826.0,73.78,73.91,73.71,73.87,27826.0
2017-05-02 10:30:00,73.9,73.9,73.67,73.74,24838.0,73.9,73.9,73.67,73.74,24838.0
2017-05-02 11:00:00,73.72,73.81,73.7,73.73,17648.0,73.72,73.81,73.7,73.73,17648.0
2017-05-02 11:30:00,73.72,73.87,73.7,73.81,22584.0,73.72,73.87,73.7,73.81,22584.0
2017-05-02 12:00:00,73.8,74.01,73.8,74.0,30970.0,73.8,74.01,73.8,74.0,30970.0
2017-05-02 12:30:00,74.0,74.0,73.92,73.98,26650.0,74.0,74.0,73.92,73.98,26650.0
2017-05-02 13:00:00,73.97,74.0,73.88,73.93,21635.0,73.97,74.0,73.88,73.93,21635.0
2017-05-02 13:30:00,73.92,73.94,73.79,73.82,56767.0,73.92,73.94,73.79,73.82,56767.0
2017-05-02 14:00:00,73.82,73.86,73.76,73.77,25237.0,73.82,73.86,73.76,73.77,25237.0
2017-05-02 14:30:00,73.76,73.79,73.61,73.66,36111.0,73.76,73.79,73.61,73.66,36111.0
2017-05-02 15:00:00,73.66,73.71,73.63,73.7,63046.0,73.66,73.71,73.63,73.7,63046.0
2017-05-02 15:30:00,73.7,73.77,73.66,73.74,219731.0,73.7,73.77,73.66,73.74,219731.0
2017-05-03 09:30:00,73.6,73.92,73.58,73.72,39995.0,73.6,73.92,73.58,73.72,39995.0
2017-05-03 10:00:00,73.74,73.75,73.46,73.55,96575.0,73.74,73.75,73.46,73.55,96575.0
2017-05-03 10:30:00,73.57,73.77,73.55,73.62,70978.0,73.57,73.77,73.55,73.62,70978.0
2017-05-03 11:00:00,73.63,73.79,73.58,73.78,106057.0,73.63,73.79,73.58,73.78,106057.0
2017-05-03 11:30:00,73.77,73.81,73.65,73.72,28357.0,73.77,73.81,73.65,73.72,28357.0
2017-05-03 12:00:00,73.71,73.78,73.67,73.69,44420.0,73.71,73.78,73.67,73.69,44420.0
2017-05-03 12:30:00,73.69,73.74,73.64,73.74,22332.0,73.69,73.74,73.64,73.74,22332.0
2017-05-03 13:00:00,73.74,73.78,73.61,73.66,20648.0,73.74,73.78,73.61,73.66,20648.0
2017-05-03 13:30:00,73.67,73.77,73.62,73.75,16522.0,73.67,73.77,73.62,73.75,16522.0
2017-05-03 14:00:00,73.74,73.78,73.62,73.69,23266.0,73.74,73.78,73.62,73.69,23266.0
2017-05-03 14:30:00,73.69,73.75,73.62,73.71,15221.0,73.69,73.75,73.62,73.71,15221.0
2017-05-03 15:00:00,73.7,73.77,73.67,73.73,35974.0,73.7,73.77,73.67,73.73,35974.0
2017-05-03 15:30:00,73.74,73.88,73.72,73.79,162897.0,73.74,73.88,73.72,73.79,162897.0
2017-05-04 09:30:00,73.94,74.28,73.94,74.06,58237.0,73.94,74.28,73.94,74.06,58237.0
2017-05-04 10:00:00,74.08,74.08,73.88,73.98,37444.0,74.08,74.08,73.88,73.98,37444.0
2017-05-04 10:30:00,73.98,73.99,73.85,73.85,38659.0,73.98,73.99,73.85,73.85,38659.0
2017-05-04 11:00:00,73.85,73.91,73.8,73.91,42673.0,73.85,73.91,73.8,73.91,42673.0
2017-05-04 11:30:00,73.91,74.07,73.91,74.03,84465.0,73.91,74.07,73.91,74.03,84465.0
2017-05-04 12:00:00,74.04,74.04,73.79,73.91,29723.0,74.04,74.04,73.79,73.91,29723.0
2017-05-04 12:30:00,73.9,74.02,73.9,73.97,28859.0,73.9,74.02,73.9,73.97,28859.0
2017-05-04 13:00:00,73.98,74.01,73.93,73.95,26716.0,73.98,74.01,73.93,73.95,26716.0
2017-05-04 13:30:00,73.96,74.01,73.92,73.97,31608.0,73.96,74.01,73.92,73.97,31608.0
2017-05-04 14:00:00,73.99,74.05,73.91,73.94,44859.0,73.99,74.05,73.91,73.94,44859.0
2017-05-04 14:30:00,73.94,74.02,73.93,74.0,39655.0,73.94,74.02,73.93,74.0,39655.0
2017-05-04 15:00:00,74.01,74.02,73.95,74.0,72109.0,74.01,74.02,73.95,74.0,72109.0
2017-05-04 15:30:00,74.0,74.01,73.95,73.99,103341.0,74.0,74.01,73.95,73.99,103341.0
2017-05-05 09:30:00,74.03,74.24,73.88,73.88,24244.0,74.03,74.24,73.88,73.88,24244.0
2017-05-05 10:00:00,73.92,74.07,73.9,73.97,15467.0,73.92,74.07,73.9,73.97,15467.0
2017-05-05 10:30:00,73.97,74.02,73.9,73.98,31772.0,73.97,74.02,73.9,73.98,31772.0
2017-05-05 11:00:00,73.99,74.04,73.94,73.98,37576.0,73.99,74.04,73.94,73.98,37576.0
2017-05-05 11:30:00,73.99,74.06,73.97,74.05,29345.0,73.99,74.06,73.97,74.05,29345.0
2017-05-05 12:00:00,74.05,74.06,73.97,74.0,30245.0,74.05,74.06,73.97,74.0,30245.0
2017-05-05 12:30:00,73.99,74.04,73.96,74.01,15827.0,73.99,74.04,73.96,74.01,15827.0
2017-05-05 13:00:00,74.01,74.08,74.0,74.05,17451.0,74.01,74.08,74.0,74.05,17451.0
2017-05-05 13:30:00,74.06,74.17,74.01,74.17,34402.0,74.06,74.17,74.01,74.17,34402.0
2017-05-05 14:00:00,74.17,74.18,74.12,74.13,24852.0,74.17,74.18,74.12,74.13,24852.0
2017-05-05 14:30:00,74.13,74.17,74.12,74.15,40130.0,74.13,74.17,74.12,74.15,40130.0
2017-05-05 15:00:00,74.15,74.19,74.1,74.13,44406.0,74.15,74.19,74.1,74.13,44406.0
2017-05-05 15:30:00,74.14,74.3,74.14,74.3,202740.0,74.14,74.3,74.14,74.3,202740.0
2017-05-08 09:30:00,74.2,74.3,73.93,73.95,28963.0,74.2,74.3,73.93,73.95,28963.0
2017-05-08 10:00:00,73.97,74.0,73.84,73.9,22011.0,73.97,74.0,73.84,73.9,22011.0
2017-05-08 10:30:00,73.9,74.01,73.83,73.85,31839.0,73.9,74.01,73.83,73.85,31839.0
2017-05-08 11:00:00,73.86,73.9,73.71,73.72,31059.0,73.86,73.9,73.71,73.72,31059.0
2017-05-08 11:30:00,73.72,73.76,73.69,73.71,25720.0,73.72,73.76,73.69,73.71,25720.0
2017-05-08 12:00:00,73.71,73.78,73.67,73.67,19084.0,73.71,73.78,73.67,73.67,19084.0
2017-05-08 12:30:00,73.68,73.69,73.62,73.63,19105.0,73.68,73.69,73.62,73.63,19105.0
2017-05-08 13:00:00,73.63,73.63,73.48,73.53,52745.0,73.63,73.63,73.48,73.53,52745.0
2017-05-08 13:30:00,73.53,73.68,73.5,73.6,53468.0,73.53,73.68,73.5,73.6,53468.0
2017-05-08 14:00:00,73.61,73.64,73.54,73.54,16464.0,73.61,73.64,73.54,73.54,16464.0
2017-05-08 14:30:00,73.55,73.62,73.51,73.61,26189.0,73.55,73.62,73.51,73.61,26189.0
2017-05-08 15:00:00,73.61,73.73,73.57,73.67,52891.0,73.61,73.73,73.57,73.67,52891.0
2017-05-08 15:30:00,73.67,73.81,73.65,73.78,100903.0,73.67,73.81,73.65,73.78,100903.0
2017-05-09 09:30:00,73.94,74.18,73.94,74.03,44915.0,73.94,74.18,73.94,74.03,44915.0
2017-05-09 10:00:00,74.03,74.05,73.92,74.01,28003.0,74.03,74.05,73.92,74.01,28003.0
2017-05-09 10:30:00,74.01,74.02,73.93,73.95,21009.0,74.01,74.02,73.93,73.95,21009.0
2017-05-09 11:00:00,73.96,74.02,73.96,73.99,22224.0,73.96,74.02,73.96,73.99,22224.0
2017-05-09 11:30:00,74.0,74.16,73.98,74.12,38033.0,74.0,74.16,73.98,74.12,38033.0
2017-05-09 12:00:00,74.14,74.15,74.09,74.12,30159.0,74.14,74.15,74.09,74.12,30159.0
2017-05-09 12:30:00,74.1,74.29,74.05,74.27,53786.0,74.1,74.29,74.05,74.27,53786.0
2017-05-09 13:00:00,74.28,74.34,74.21,74.22,26775.0,74.28,74.34,74.21,74.22,26775.0
2017-05-09 13:30:00,74.22,74.41,74.2,74.38,26031.0,74.22,74.41,74.2,74.38,26031.0
2017-05-09 14:00:00,74.39,74.4,74.26,74.28,54645.0,74.39,74.4,74.26,74.28,54645.0
2017-05-09 14:30:00,74.27,74.27,74.17,74.21,27508.0,74.27,74.27,74.17,74.21,27508.0
2017-05-09 15:00:00,74.2,74.21,74.13,74.14,43091.0,74.2,74.21,74.13,74.14,43091.0
2017-05-09 15:30:00,74.14,74.16,74.09,74.12,82228.0,74.14,74.16,74.09,74.12,82228.0
2017-05-10 09:30:00,74.22,74.49,74.05,74.09,30496.0,74.22,74.49,74.05,74.09,30496.0
2017-05-10 10:00:00,74.09,74.15,74.0,74.06,25834.0,74.09,74.15,74.0,74.06,25834.0
2017-05-10 10:30:00,74.04,74.07,73.98,74.07,60585.0,74.04,74.07,73.98,74.07,60585.0
2017-05-10 11:00:00,74.06,74.32,74.06,74.26,22597.0,74.06,74.32,74.06,74.26,22597.0
2017-05-10 11:30:00,74.26,74.4,74.23,74.38,27476.0,74.26,74.4,74.23,74.38,27476.0
2017-05-10 12:00:00,74.38,74.55,74.32,74.55,44987.0,74.38,74.55,74.32,74.55,44987.0
2017-05-10 12:30:00,74.54,74.55,74.4,74.46,79822.0,74.54,74.55,74.4,74.46,79822.0
2017-05-10 13:00:00,74.46,74.47,74.37,74.43,61387.0,74.46,74.47,74.37,74.43,61387.0
2017-05-10 13:30:00,74.43,74.43,74.28,74.33,39494.0,74.43,74.43,74.28,74.33,39494.0
2017-05-10 14:00:00,74.33,74.35,74.18,74.25,32418.0,74.33,74.35,74.18,74.25,32418.0
2017-05-10 14:30:00,74.24,74.39,74.24,74.39,14700.0,74.24,74.39,74.24,74.39,14700.0
2017-05-10 15:00:00,74.39,74.44,74.37,74.4,55368.0,74.39,74.44,74.37,74.4,55368.0
2017-05-10 15:30:00,74.4,74.56,74.35,74.54,153921.0,74.4,74.56,74.35,74.54,153921.0
2017-05-11 09:30:00,74.31,74.46,74.23,74.27,28761.0,74.31,74.46,74.23,74.27,28761.0
2017-05-11 10:00:00,74.27,74.47,74.22,74.29,55173.0,74.27,74.47,74.22,74.29,55173.0
2017-05-11 10:30:00,74.3,74.32,74.19,74.23,39378.0,74.3,74.32,74.19,74.23,39378.0
2017-05-11 11:00:00,74.24,74.32,74.23,74.3,27276.0,74.24,74.32,74.23,74.3,27276.0
2017-05-11 11:30:00,74.29,74.33,74.1,74.23,54935.0,74.29,74.33,74.1,74.23,54935.0
2017-05-11 12:00:00,74.25,74.45,74.19,74.44,29926.0,74.25,74.45,74.19,74.44,29926.0
2017-05-11 12:30:00,74.42,74.43,74.3,74.37,23002.0,74.42,74.43,74.3,74.37,23002.0
2017-05-11 13:00:00,74.37,74.43,74.34,74.39,17971.0,74.37,74.43,74.34,74.39,17971.0
2017-05-11 13:30:00,74.38,74.52,74.36,74.51,13765.0,74.38,74.52,74.36,74.51,13765.0
2017-05-11 14:00:00,74.52,74.62,74.51,74.61,49702.0,74.52,74.62,74.51,74.61,49702.0
2017-05-11 14:30:00,74.62,74.63,74.52,74.53,34587.0,74.62,74.63,74.52,74.53,34587.0
2017-05-11 15:00:00,74.54,74.57,74.53,74.54,33350.0,74.54,74.57,74.53,74.54,33350.0
2017-05-11 15:30:00,74.55,74.58,74.47,74.49,155689.0,74.55,74.58,74.47,74.49,155689.0
2017-05-12 09:30:00,74.48,74.76,74.33,74.38,24709.0,74.48,74.76,74.33,74.38,24709.0
2017-05-12 10:00:00,74.38,74.51,74.33,74.43,30277.0,74.38,74.51,74.33,74.43,30277.0
2017-05-12 10:30:00,74.44,74.44,74.3,74.38,25850.0,74.44,74.44,74.3,74.38,25850.0
2017-05-12 11:00:00,74.4,74.46,74.37,74.41,32457.0,74.4,74.46,74.37,74.41,32457.0
2017-05-12 11:30:00,74.42,74.54,74.42,74.54,44564.0,74.42,74.54,74.42,74.54,44564.0
2017-05-12 12:00:00,74.53,74.56,74.41,74.45,37620.0,74.53,74.56,74.41,74.45,37620.0
2017-05-12 12:30:00,74.45,74.56,74.43,74.46,38986.0,74.45,74.56,74.43,74.46,38986.0
2017-05-12 13:00:00,74.46,74.47,74.35,74.37,32298.0,74.46,74.47,74.35,74.37,32298.0
2017-05-12 13:30:00,74.37,74.44,74.36,74.41,35254.0,74.37,74.44,74.36,74.41,35254.0
2017-05-12 14:00:00,74.41,74.41,74.34,74.38,49135.0,74.41,74.41,74.34,74.38,49135.0
2017-05-12 14:30:00,74.36,74.47,74.35,74.45,39584.0,74.36,74.47,74.35,74.45,39584.0
2017-05-12 15:00:00,74.45,74.53,74.41,74.41,39514.0,74.45,74.53,74.41,74.41,39514.0
2017-05-12 15:30:00,74.41,74.47,74.37,74.42,110680.0,74.41,74.47,74.37,74.42,110680.0
2017-05-15 09:30:00,74.52,74.96,74.5,74.95,87059.0,74.52,74.96,74.5,74.95,87059.0
2017-05-15 10:00:00,74.93,75.01,74.58,74.63,50724.0,74.93,75.01,74.58,74.63,50724.0
2017-05-15 10:30:00,74.63,74.74,74.56,74.69,43359.0,74.63,74.74,74.56,74.69,43359.0
2017-05-15 11:00:00,74.69,74.74,74.6,74.68,40557.0,74.69,74.74,74.6,74.68,40557.0
2017-05-15 11:30:00,74.68,74.78,74.65,74.7,70945.0,74.68,74.78,74.65,74.7,70945.0
2017-05-15 12:00:00,74.74,74.83,74.74,74.8,18362.0,74.74,74.83,74.74,74.8,18362.0
2017-05-15 12:30:00,74.8,74.82,74.74,74.75,12054.0,74.8,74.82,74.74,74.75,12054.0
2017-05-15 13:00:00,74.77,74.93,74.74,74.93,22816.0,74.77,74.93,74.74,74.93,22816.0
2017-05-15 13:30:00,74.94,75.04,74.94,74.99,48823.0,74.94,75.04,74.94,74.99,48823.0
2017-05-15 14:00:00,74.99,75.01,74.86,74.9,68921.0,74.99,75.01,74.86,74.9,68921.0
2017-05-15 14:30:00,74.91,74.98,74.9,74.96,38536.0,74.91,74.98,74.9,74.96,38536.0
2017-05-15 15:00:00,74.96,75.0,74.89,75.0,39610.0,74.96,75.0,74.89,75.0,39610.0
2017-05-15 15:30:00,75.0,75.09,74.91,74.96,166198.0,75.0,75.09,74.91,74.96,166198.0
2017-05-16 09:30:00,75.08,75.19,74.8,74.86,57800.0,75.08,75.19,74.8,74.86,57800.0
2017-05-16 10:00:00,74.89,75.05,74.81,74.84,53856.0,74.89,75.05,74.81,74.84,53856.0
2017-05-16 10:30:00,74.86,74.98,74.7,74.97,47296.0,74.86,74.98,74.7,74.97,47296.0
2017-05-16 11:00:00,74.96,75.15,74.89,75.11,106557.0,74.96,75.15,74.89,75.11,106557.0
2017-05-16 11:30:00,75.13,75.14,74.99,75.01,47065.0,75.13,75.14,74.99,75.01,47065.0
2017-05-16 12:00:00,75.03,75.03,74.95,74.97,23562.0,75.03,75.03,74.95,74.97,23562.0
2017-05-16 12:30:00,74.97,75.01,74.92,75.0,36338.0,74.97,75.01,74.92,75.0,36338.0
2017-05-16 13:00:00,75.01,75.03,74.98,74.99,27058.0,75.01,75.03,74.98,74.99,27058.0
2017-05-16 13:30:00,74.99,75.09,74.98,75.02,103255.0,74.99,75.09,74.98,75.02,103255.0
2017-05-16 14:00:00,75.03,75.06,75.0,75.03,71671.0,75.03,75.06,75.0,75.03,71671.0
2017-05-16 14:30:00,75.03,75.19,75.03,75.11,43292.0,75.03,75.19,75.03,75.11,43292.0
2017-05-16 15:00:00,75.12,75.18,75.01,75.17,103551.0,75.12,75.18,75.01,75.17,103551.0
2017-05-16 15:30:00,75.15,75.18,75.03,75.13,208730.0,75.15,75.18,75.03,75.13,208730.0
2017-05-17 09:30:00,74.7,74.84,74.12,74.2,94045.0,74.7,74.84,74.12,74.2,94045.0
2017-05-17 10:00:00,74.2,74.56,74.18,74.41,119324.0,74.2,74.56,74.18,74.41,119324.0
2017-05-17 10:30:00,74.42,74.47,74.17,74.26,71024.0,74.42,74.47,74.17,74.26,71024.0
2017-05-17 11:00:00,74.26,74.37,74.1,74.1,73807.0,74.26,74.37,74.1,74.1,73807.0
2017-05-17 11:30:00,74.11,74.38,74.06,74.38,56297.0,74.11,74.38,74.06,74.38,56297.0
2017-05-17 12:00:00,74.39,74.39,74.24,74.28,56679.0,74.39,74.39,74.24,74.28,56679.0
2017-05-17 12:30:00,74.3,74.45,74.28,74.38,65180.0,74.3,74.45,74.28,74.38,65180.0
2017-05-17 13:00:00,74.38,74.5,74.33,74.39,47311.0,74.38,74.5,74.33,74.39,47311.0
2017-05-17 13:30:00,74.4,74.46,74.08,74.12,190087.0,74.4,74.46,74.08,74.12,190087.0
2017-05-17 14:00:00,74.12,74.12,73.75,73.75,96028.0,74.12,74.12,73.75,73.75,96028.0
2017-05-17 14:30:00,73.74,73.83,73.51,73.7,76386.0,73.74,73.83,73.51,73.7,76386.0
2017-05-17 15:00:00,73.71,73.72,73.5,73.56,93385.0,73.71,73.72,73.5,73.56,93385.0
2017-05-17 15:30:00,73.56,73.78,73.39,73.39,310864.0,73.56,73.78,73.39,73.39,310864.0
2017-05-18 09:30:00,75.0,75.34,71.75,72.08,498957.0,75.0,75.34,71.75,72.08,498957.0
2017-05-18 10:00:00,72.07,72.65,71.59,72.28,365936.0,72.07,72.65,71.59,72.28,365936.0
2017-05-18 10:30:00,72.3,72.69,72.08,72.33,161197.0,72.3,72.69,72.08,72.33,161197.0
2017-05-18 11:00:00,72.34,72.5,72.14,72.2,97203.0,72.34,72.5,72.14,72.2,97203.0
2017-05-18 11:30:00,72.17,72.19,71.89,72.14,94654.0,72.17,72.19,71.89,72.14,94654.0
2017-05-18 12:00:00,72.17,72.19,71.55,71.63,88425.0,72.17,72.19,71.55,71.63,88425.0
2017-05-18 12:30:00,71.63,71.8,71.35,71.52,75027.0,71.63,71.8,71.35,71.52,75027.0
2017-05-18 13:00:00,71.55,71.56,71.19,71.33,161087.0,71.55,71.56,71.19,71.33,161087.0
2017-05-18 13:30:00,71.32,71.58,71.27,71.36,93787.0,71.32,71.58,71.27,71.36,93787.0
2017-05-18 14:00:00,71.36,71.65,71.34,71.47,99174.0,71.36,71.65,71.34,71.47,99174.0
2017-05-18 14:30:00,71.49,71.54,71.19,71.19,102987.0,71.49,71.54,71.19,71.19,102987.0
2017-05-18 15:00:00,71.18,71.44,71.07,71.09,154163.0,71.18,71.44,71.07,71.09,154163.0
2017-05-18 15:30:00,71.09,71.22,70.87,70.93,429903.0,71.09,71.22,70.87,70.93,429903.0
2017-05-19 09:30:00,71.0,71.49,70.55,71.39,252456.0,71.0,71.49,70.55,71.39,252456.0
2017-05-19 10:00:00,71.39,71.44,71.04,71.1,165799.0,71.39,71.44,71.04,71.1,165799.0
2017-05-19 10:30:00,71.09,71.09,70.77,71.06,110548.0,71.09,71.09,70.77,71.06,110548.0
2017-05-19 11:00:00,71.05,71.22,71.01,71.04,85081.0,71.05,71.22,71.01,71.04,85081.0
2017-05-19 11:30:00,71.04,71.05,70.64,70.75,113073.0,71.04,71.05,70.64,70.75,113073.0
2017-05-19 12:00:00,70.75,71.06,70.75,70.94,130718.0,70.75,71.06,70.75,70.94,130718.0
2017-05-19 12:30:00,70.94,70.94,70.78,70.84,55354.0,70.94,70.94,70.78,70.84,55354.0
2017-05-19 13:00:00,70.85,70.86,70.6,70.7,142675.0,70.85,70.86,70.6,70.7,142675.0
2017-05-19 13:30:00,70.7,70.95,70.7,70.81,84745.0,70.7,70.95,70.7,70.81,84745.0
2017-05-19 14:00:00,70.82,70.86,70.68,70.86,128127.0,70.82,70.86,70.68,70.86,128127.0
2017-05-19 14:30:00,70.88,71.25,70.86,71.19,134802.0,70.88,71.25,70.86,71.19,134802.0
2017-05-19 15:00:00,71.19,71.25,70.92,70.92,177229.0,71.19,71.25,70.92,70.92,177229.0
2017-05-19 15:30:00,70.92,71.04,70.85,70.96,359820.0,70.92,71.04,70.85,70.96,359820.0
2017-05-22 09:30:00,71.07,71.3,71.01,71.16,66461.0,71.07,71.3,71.01,71.16,66461.0
2017-05-22 10:00:00,71.21,71.84,71.16,71.83,110734.0,71.21,71.84,71.16,71.83,110734.0
2017-05-22 10:30:00,71.82,71.84,71.72,71.75,80659.0,71.82,71.84,71.72,71.75,80659.0
2017-05-22 11:00:00,71.75,71.84,71.72,71.76,54883.0,71.75,71.84,71.72,71.76,54883.0
2017-05-22 11:30:00,71.76,71.89,71.66,71.89,72007.0,71.76,71.89,71.66,71.89,72007.0
2017-05-22 12:00:00,71.88,72.03,71.82,72.0,67290.0,71.88,72.03,71.82,72.0,67290.0
2017-05-22 12:30:00,72.0,72.03,71.76,71.79,57228.0,72.0,72.03,71.76,71.79,57228.0
2017-05-22 13:00:00,71.79,71.84,71.75,71.8,46791.0,71.79,71.84,71.75,71.8,46791.0
2017-05-22 13:30:00,71.8,71.9,71.8,71.88,45612.0,71.8,71.9,71.8,71.88,45612.0
2017-05-22 14:00:00,71.88,72.03,71.86,72.02,65147.0,71.88,72.03,71.86,72.02,65147.0
2017-05-22 14:30:00,72.03,72.1,72.0,72.03,62432.0,72.03,72.1,72.0,72.03,62432.0
2017-05-22 15:00:00,72.03,72.12,71.97,72.03,89445.0,72.03,72.12,71.97,72.03,89445.0
2017-05-22 15:30:00,72.03,72.32,72.02,72.24,325426.0,72.03,72.32,72.02,72.24,325426.0
2017-05-23 09:30:00,72.48,72.8,72.04,72.2,75960.0,72.48,72.8,72.04,72.2,75960.0
2017-05-23 10:00:00,72.18,72.43,72.14,72.4,56158.0,72.18,72.43,72.14,72.4,56158.0
2017-05-23 10:30:00,72.39,72.73,72.39,72.71,85977.0,72.39,72.73,72.39,72.71,85977.0
2017-05-23 11:00:00,72.71,73.06,72.7,73.05,115515.0,72.71,73.06,72.7,73.05,115515.0
2017-05-23 11:30:00,73.05,73.1,72.98,73.0,49158.0,73.05,73.1,72.98,73.0,49158.0
2017-05-23 12:00:00,73.0,73.11,72.95,72.97,89386.0,73.0,73.11,72.95,72.97,89386.0
2017-05-23 12:30:00,72.96,72.96,72.62,72.64,43042.0,72.96,72.96,72.62,72.64,43042.0
2017-05-23 13:00:00,72.65,72.86,72.65,72.82,36453.0,72.65,72.86,72.65,72.82,36453.0
2017-05-23 13:30:00,72.81,72.81,72.64,72.68,49001.0,72.81,72.81,72.64,72.68,49001.0
2017-05-23 14:00:00,72.67,72.68,72.54,72.61,46606.0,72.67,72.68,72.54,72.61,46606.0
2017-05-23 14:30:00,72.62,72.89,72.62,72.82,66867.0,72.62,72.89,72.62,72.82,66867.0
2017-05-23 15:00:00,72.81,72.82,72.58,72.6,79634.0,72.81,72.82,72.58,72.6,79634.0
2017-05-23 15:30:00,72.6,72.63,72.5,72.6,196855.0,72.6,72.63,72.5,72.6,196855.0
2017-05-24 09:30:00,72.96,72.96,72.36,72.38,67893.0,72.96,72.96,72.36,72.38,67893.0
2017-05-24 10:00:00,72.39,72.84,72.38,72.81,108803.0,72.39,72.84,72.38,72.81,108803.0
2017-05-24 10:30:00,72.81,73.11,72.75,73.01,151143.0,72.81,73.11,72.75,73.01,151143.0
2017-05-24 11:00:00,73.01,73.05,72.86,73.03,54438.0,73.01,73.05,72.86,73.03,54438.0
2017-05-24 11:30:00,73.04,73.22,73.03,73.05,63487.0,73.04,73.22,73.03,73.05,63487.0
2017-05-24 12:00:00,73.04,73.14,73.0,73.02,45526.0,73.04,73.14,73.0,73.02,45526.0
2017-05-24 12:30:00,73.02,73.05,72.9,72.99,41487.0,73.02,73.05,72.9,72.99,41487.0
2017-05-24 13:00:00,72.98,73.0,72.75,72.78,53643.0,72.98,73.0,72.75,72.78,53643.0
2017-05-24 13:30:00,72.78,72.82,72.76,72.8,45307.0,72.78,72.82,72.76,72.8,45307.0
2017-05-24 14:00:00,72.8,72.9,72.72,72.88,52457.0,72.8,72.9,72.72,72.88,52457.0
2017-05-24 14:30:00,72.87,72.9,72.81,72.85,71492.0,72.87,72.9,72.81,72.85,71492.0
2017-05-24 15:00:00,72.85,72.87,72.8,72.86,115789.0,72.85,72.87,72.8,72.86,115789.0
2017-05-24 15:30:00,72.87,73.07,72.84,73.01,276109.0,72.87,73.07,72.84,73.01,276109.0
2017-05-25 09:30:00,73.13,73.26,72.91,72.99,67629.0,73.13,73.26,72.91,72.99,67629.0
2017-05-25 10:00:00,72.98,73.31,72.93,73.23,46857.0,72.98,73.31,72.93,73.23,46857.0
2017-05-25 10:30:00,73.22,73.51,73.2,73.43,46512.0,73.22,73.51,73.2,73.43,46512.0
2017-05-25 11:00:00,73.42,73.48,73.24,73.25,56571.0,73.42,73.48,73.24,73.25,56571.0
2017-05-25 11:30:00,73.26,73.39,73.18,73.28,42575.0,73.26,73.39,73.18,73.28,42575.0
2017-05-25 12:00:00,73.27,73.38,73.24,73.38,38661.0,73.27,73.38,73.24,73.38,38661.0
2017-05-25 12:30:00,73.37,73.5,73.35,73.48,35655.0,73.37,73.5,73.35,73.48,35655.0
2017-05-25 13:00:00,73.49,73.49,73.43,73.45,31228.0,73.49,73.49,73.43,73.45,31228.0
2017-05-25 13:30:00,73.45,73.62,73.41,73.6,61130.0,73.45,73.62,73.41,73.6,61130.0
2017-05-25 14:00:00,73.6,73.7,73.55,73.66,55684.0,73.6,73.7,73.55,73.66,55684.0
2017-05-25 14:30:00,73.64,73.71,73.5,73.52,61292.0,73.64,73.71,73.5,73.52,61292.0
2017-05-25 15:00:00,73.52,73.63,73.49,73.61,88940.0,73.52,73.63,73.49,73.61,88940.0
2017-05-25 15:30:00,73.6,73.61,73.47,73.54,195685.0,73.6,73.61,73.47,73.54,195685.0
2017-05-26 09:30:00,73.85,74.09,73.62,74.09,97174.0,73.85,74.09,73.62,74.09,97174.0
2017-05-26 10:00:00,74.1,74.11,73.7,74.1,100968.0,74.1,74.11,73.7,74.1,100968.0
2017-05-26 10:30:00,74.13,74.46,74.12,74.39,83783.0,74.13,74.46,74.12,74.39,83783.0
2017-05-26 11:00:00,74.39,74.5,74.2,74.45,79683.0,74.39,74.5,74.2,74.45,79683.0
2017-05-26 11:30:00,74.46,74.61,74.44,74.5,63013.0,74.46,74.61,74.44,74.5,63013.0
2017-05-26 12:00:00,74.5,74.69,74.49,74.69,57463.0,74.5,74.69,74.49,74.69,57463.0
2017-05-26 12:30:00,74.69,74.7,74.61,74.64,48786.0,74.69,74.7,74.61,74.64,48786.0
2017-05-26 13:00:00,74.64,74.71,74.59,74.62,44248.0,74.64,74.71,74.59,74.62,44248.0
2017-05-26 13:30:00,74.61,74.66,74.45,74.51,67037.0,74.61,74.66,74.45,74.51,67037.0
2017-05-26 14:00:00,74.51,74.52,74.41,74.48,56033.0,74.51,74.52,74.41,74.48,56033.0
2017-05-26 14:30:00,74.48,74.48,74.39,74.44,50538.0,74.48,74.48,74.39,74.44,50538.0
2017-05-26 15:00:00,74.44,74.46,74.23,74.26,62204.0,74.44,74.46,74.23,74.26,62204.0
2017-05-26 15:30:00,74.26,74.41,74.19,74.37,256957.0,74.26,74.41,74.19,74.37,256957.0
2017-05-30 09:30:00,74.31,74.39,74.0,74.22,108490.0,74.31,74.39,74.0,74.22,108490.0
2017-05-30 10:00:00,74.22,74.35,74.09,74.12,96045.0,74.22,74.35,74.09,74.12,96045.0
2017-05-30 10:30:00,74.13,74.32,74.11,74.15,76361.0,74.13,74.32,74.11,74.15,76361.0
2017-05-30 11:00:00,74.16,74.42,74.13,74.42,60242.0,74.16,74.42,74.13,74.42,60242.0
2017-05-30 11:30:00,74.43,74.53,74.41,74.47,54382.0,74.43,74.53,74.41,74.47,54382.0
2017-05-30 12:00:00,74.47,74.54,74.44,74.53,61705.0,74.47,74.54,74.44,74.53,61705.0
2017-05-30 12:30:00,74.54,74.58,74.44,74.51,67449.0,74.54,74.58,74.44,74.51,67449.0
2017-05-30 13:00:00,74.51,74.56,74.41,74.55,39914.0,74.51,74.56,74.41,74.55,39914.0
2017-05-30 13:30:00,74.54,74.61,74.51,74.53,43449.0,74.54,74.61,74.51,74.53,43449.0
2017-05-30 14:00:00,74.53,74.58,74.49,74.57,61869.0,74.53,74.58,74.49,74.57,61869.0
2017-05-30 14:30:00,74.56,74.64,74.55,74.59,81654.0,74.56,74.64,74.55,74.59,81654.0
2017-05-30 15:00:00,74.59,74.65,74.56,74.65,87384.0,74.59,74.65,74.56,74.65,87384.0
2017-05-30 15:30:00,74.66,74.74,74.64,74.69,209429.0,74.66,74.74,74.64,74.69,209429.0
2017-05-31 09:30:00,74.78,74.9,74.57,74.61,78233.0,74.78,74.9,74.57,74.61,78233.0
2017-05-31 10:00:00,74.61,74.88,74.49,74.84,79216.0,74.61,74.88,74.49,74.84,79216.0
2017-05-31 10:30:00,74.84,74.88,74.63,74.84,88596.0,74.84,74.88,74.63,74.84,88596.0
2017-05-31 11:00:00,74.87,74.88,74.71,74.83,74935.0,74.87,74.88,74.71,74.83,74935.0
2017-05-31 11:30:00,74.83,74.88,74.71,74.84,76565.0,74.83,74.88,74.71,74.84,76565.0
2017-05-31 12:00:00,74.84,74.87,74.8,74.81,58724.0,74.84,74.87,74.8,74.81,58724.0
2017-05-31 12:30:00,74.82,74.82,74.67,74.75,49650.0,74.82,74.82,74.67,74.75,49650.0
2017-05-31 13:00:00,74.75,74.9,74.75,74.84,31907.0,74.75,74.9,74.75,74.84,31907.0
2017-05-31 13:30:00,74.84,74.86,74.78,74.83,43909.0,74.84,74.86,74.78,74.83,43909.0
2017-05-31 14:00:00,74.83,74.84,74.7,74.81,64466.0,74.83,74.84,74.7,74.81,64466.0
2017-05-31 14:30:00,74.8,74.88,74.75,74.85,74954.0,74.8,74.88,74.75,74.85,74954.0
2017-05-31 15:00:00,74.86,74.9,74.73,74.83,95122.0,74.86,74.9,74.73,74.83,95122.0
2017-05-31 15:30:00,74.83,75.0,74.65,74.87,386296.0,74.83,75.0,74.65,74.87,386296.0
2017-06-01 09:30:00,75.0,75.41,74.73,75.31,99567.0,75.0,75.41,74.73,75.31,99567.0
2017-06-01 10:00:00,75.32,75.32,74.93,75.0,92023.0,75.32,75.32,74.93,75.0,92023.0
2017-06-01 10:30:00,75.0,75.35,75.0,75.17,56797.0,75.0,75.35,75.0,75.17,56797.0
2017-06-01 11:00:00,75.17,75.23,75.03,75.23,52464.0,75.17,75.23,75.03,75.23,52464.0
2017-06-01 11:30:00,75.23,75.25,75.09,75.09,56823.0,75.23,75.25,75.09,75.09,56823.0
2017-06-01 12:00:00,75.11,75.11,74.85,74.89,37963.0,75.11,75.11,74.85,74.89,37963.0
2017-06-01 12:30:00,74.88,74.97,74.76,74.83,47077.0,74.88,74.97,74.76,74.83,47077.0
2017-06-01 13:00:00,74.83,74.86,74.72,74.74,39186.0,74.83,74.86,74.72,74.74,39186.0
2017-06-01 13:30:00,74.73,74.74,74.61,74.72,42930.0,74.73,74.74,74.61,74.72,42930.0
2017-06-01 14:00:00,74.72,74.76,74.69,74.73,38799.0,74.72,74.76,74.69,74.73,38799.0
2017-06-01 14:30:00,74.72,74.74,74.65,74.65,49803.0,74.72,74.74,74.65,74.65,49803.0
2017-06-01 15:00:00,74.64,74.66,74.56,74.61,74647.0,74.64,74.66,74.56,74.61,74647.0
2017-06-01 15:30:00,74.6,74.96,74.53,74.93,235208.0,74.6,74.96,74.53,74.93,235208.0
2017-06-02 09:30:00,75.13,75.71,74.99,75.7,102142.0,75.13,75.71,74.99,75.7,102142.0
2017-06-02 10:00:00,75.7,75.76,75.62,75.73,66462.0,75.7,75.76,75.62,75.73,66462.0
2017-06-02 10:30:00,75.73,75.87,75.65,75.83,82071.0,75.73,75.87,75.65,75.83,82071.0
2017-06-02 11:00:00,75.83,75.99,75.73,75.97,207623.0,75.83,75.99,75.73,75.97,207623.0
2017-06-02 11:30:00,75.97,75.99,75.76,75.8,55323.0,75.97,75.99,75.76,75.8,55323.0
2017-06-02 12:00:00,75.8,75.82,75.72,75.75,40613.0,75.8,75.82,75.72,75.75,40613.0
2017-06-02 12:30:00,75.73,75.78,75.67,75.77,34166.0,75.73,75.78,75.67,75.77,34166.0
2017-06-02 13:00:00,75.77,75.85,75.74,75.81,21499.0,75.77,75.85,75.74,75.81,21499.0
2017-06-02 13:30:00,75.81,75.92,75.81,75.88,21920.0,75.81,75.92,75.81,75.88,21920.0
2017-06-02 14:00:00,75.87,75.88,75.77,75.77,33509.0,75.87,75.88,75.77,75.77,33509.0
2017-06-02 14:30:00,75.78,75.81,75.72,75.76,34662.0,75.78,75.81,75.72,75.76,34662.0
2017-06-02 15:00:00,75.75,75.9,75.75,75.88,46969.0,75.75,75.9,75.75,75.88,46969.0
2017-06-02 15:30:00,75.87,75.88,75.68,75.83,240849.0,75.87,75.88,75.68,75.83,240849.0
2017-06-05 09:30:00,75.61,76.23,75.61,76.21,49259.0,75.61,76.23,75.61,76.21,49259.0
2017-06-05 10:00:00,76.24,76.25,76.04,76.18,51563.0,76.24,76.25,76.04,76.18,51563.0
2017-06-05 10:30:00,76.18,76.18,75.94,76.0,38319.0,76.18,76.18,75.94,76.0,38319.0
2017-06-05 11:00:00,76.01,76.06,75.78,75.78,41891.0,76.01,76.06,75.78,75.78,41891.0
2017-06-05 11:30:00,75.79,75.94,75.79,75.87,140711.0,75.79,75.94,75.79,75.87,140711.0
2017-06-05 12:00:00,75.87,75.95,75.77,75.9,24062.0,75.87,75.95,75.77,75.9,24062.0
2017-06-05 12:30:00,75.9,75.96,75.86,75.89,19314.0,75.9,75.96,75.86,75.89,19314.0
2017-06-05 13:00:00,75.88,75.94,75.83,75.91,33339.0,75.88,75.94,75.83,75.91,33339.0
2017-06-05 13:30:00,75.9,75.91,75.77,75.81,30387.0,75.9,75.91,75.77,75.81,30387.0
2017-06-05 14:00:00,75.81,75.9,75.77,75.88,30139.0,75.81,75.9,75.77,75.88,30139.0
2017-06-05 14:30:00,75.88,75.91,75.78,75.89,40051.0,75.88,75.91,75.78,75.89,40051.0
2017-06-05 15:00:00,75.88,75.88,75.71,75.85,47050.0,75.88,75.88,75.71,75.85,47050.0
2017-06-05 15:30:00,75.86,75.93,75.71,75.77,139691.0,75.86,75.93,75.71,75.77,139691.0
2017-06-06 09:30:00,75.71,75.87,75.41,75.83,68641.0,75.71,75.87,75.41,75.83,68641.0
2017-06-06 10:00:00,75.84,75.99,75.76,75.9,37417.0,75.84,75.99,75.76,75.9,37417.0
2017-06-06 10:30:00,75.89,76.16,75.88,76.13,44479.0,75.89,76.16,75.88,76.13,44479.0
2017-06-06 11:00:00,76.13,76.43,76.13,76.42,52505.0,76.13,76.43,76.13,76.42,52505.0
2017-06-06 11:30:00,76.41,76.43,76.26,76.34,32947.0,76.41,76.43,76.26,76.34,32947.0
2017-06-06 12:00:00,76.36,76.42,76.19,76.2,42326.0,76.36,76.42,76.19,76.2,42326.0
2017-06-06 12:30:00,76.18,76.21,76.1,76.11,22789.0,76.18,76.21,76.1,76.11,22789.0
2017-06-06 13:00:00,76.13,76.17,76.1,76.11,19007.0,76.13,76.17,76.1,76.11,19007.0
2017-06-06 13:30:00,76.1,76.11,76.05,76.08,15902.0,76.1,76.11,76.05,76.08,15902.0
2017-06-06 14:00:00,76.08,76.09,75.97,76.07,37260.0,76.08,76.09,75.97,76.07,37260.0
2017-06-06 14:30:00,76.07,76.08,75.98,76.0,48048.0,76.07,76.08,75.98,76.0,48048.0
2017-06-06 15:00:00,75.99,76.02,75.89,75.91,64045.0,75.99,76.02,75.89,75.91,64045.0
2017-06-06 15:30:00,75.9,75.94,75.78,75.81,162858.0,75.9,75.94,75.78,75.81,162858.0
2017-06-07 09:30:00,76.23,76.31,75.99,76.09,53022.0,76.23,76.31,75.99,76.09,53022.0
2017-06-07 10:00:00,76.1,76.24,75.88,75.88,102615.0,76.1,76.24,75.88,75.88,102615.0
2017-06-07 10:30:00,75.85,76.2,75.85,76.11,68698.0,75.85,76.2,75.85,76.11,68698.0
2017-06-07 11:00:00,76.11,76.33,76.09,76.19,32135.0,76.11,76.33,76.09,76.19,32135.0
2017-06-07 11:30:00,76.19,76.24,76.09,76.09,29685.0,76.19,76.24,76.09,76.09,29685.0
2017-06-07 12:00:00,76.09,76.13,75.92,75.92,48662.0,76.09,76.13,75.92,75.92,48662.0
2017-06-07 12:30:00,75.93,75.93,75.58,75.75,57946.0,75.93,75.93,75.58,75.75,57946.0
2017-06-07 13:00:00,75.74,75.85,75.73,75.82,24959.0,75.74,75.85,75.73,75.82,24959.0
2017-06-07 13:30:00,75.82,75.85,75.76,75.82,22343.0,75.82,75.85,75.76,75.82,22343.0
2017-06-07 14:00:00,75.81,75.93,75.78,75.85,25732.0,75.81,75.93,75.78,75.85,25732.0
2017-06-07 14:30:00,75.86,75.91,75.85,75.86,21100.0,75.86,75.91,75.85,75.86,21100.0
2017-06-07 15:00:00,75.85,75.89,75.78,75.88,27421.0,75.85,75.89,75.78,75.88,27421.0
2017-06-07 15:30:00,75.88,76.16,75.88,76.07,128870.0,75.88,76.16,75.88,76.07,128870.0
2017-06-08 09:30:00,76.12,76.45,75.76,75.91,37925.0,76.12,76.45,75.76,75.91,37925.0
2017-06-08 10:00:00,75.92,76.04,75.79,75.86,25869.0,75.92,76.04,75.79,75.86,25869.0
2017-06-08 10:30:00,75.89,75.97,75.8,75.83,21646.0,75.89,75.97,75.8,75.83,21646.0
2017-06-08 11:00:00,75.84,76.01,75.8,75.9,27784.0,75.84,76.01,75.8,75.9,27784.0
2017-06-08 11:30:00,75.89,75.95,75.77,75.91,37201.0,75.89,75.95,75.77,75.91,37201.0
2017-06-08 12:00:00,75.92,75.92,75.79,75.82,27342.0,75.92,75.92,75.79,75.82,27342.0
2017-06-08 12:30:00,75.83,75.88,75.73,75.88,31398.0,75.83,75.88,75.73,75.88,31398.0
2017-06-08 13:00:00,75.88,75.91,75.72,75.75,47840.0,75.88,75.91,75.72,75.75,47840.0
2017-06-08 13:30:00,75.74,75.93,75.74,75.87,69393.0,75.74,75.93,75.74,75.87,69393.0
2017-06-08 14:00:00,75.89,75.9,75.78,75.86,34764.0,75.89,75.9,75.78,75.86,34764.0
2017-06-08 14:30:00,75.87,75.89,75.77,75.81,40967.0,75.87,75.89,75.77,75.81,40967.0
2017-06-08 15:00:00,75.81,75.9,75.8,75.87,56599.0,75.81,75.9,75.8,75.87,56599.0
2017-06-08 15:30:00,75.88,76.2,75.86,76.12,133572.0,75.88,76.2,75.86,76.12,133572.0
2017-06-09 09:30:00,75.95,76.4,75.95,76.33,55068.0,75.95,76.4,75.95,76.33,55068.0
2017-06-09 10:00:00,76.33,76.57,76.18,76.45,45410.0,76.33,76.57,76.18,76.45,45410.0
2017-06-09 10:30:00,76.43,76.54,76.32,76.4,42076.0,76.43,76.54,76.32,76.4,42076.0
2017-06-09 11:00:00,76.39,76.4,76.13,76.25,54816.0,76.39,76.4,76.13,76.25,54816.0
2017-06-09 11:30:00,76.29,76.43,76.19,76.19,49952.0,76.29,76.43,76.19,76.19,49952.0
2017-06-09 12:00:00,76.2,76.21,75.94,75.95,49300.0,76.2,76.21,75.94,75.95,49300.0
2017-06-09 12:30:00,75.98,75.99,75.49,75.52,31352.0,75.98,75.99,75.49,75.52,31352.0
2017-06-09 13:00:00,75.53,75.57,75.22,75.48,50666.0,75.53,75.57,75.22,75.48,50666.0
2017-06-09 13:30:00,75.47,75.47,75.07,75.09,89958.0,75.47,75.47,75.07,75.09,89958.0
2017-06-09 14:00:00,75.08,75.21,74.88,74.97,65048.0,75.08,75.21,74.88,74.97,65048.0
2017-06-09 14:30:00,74.97,75.02,74.43,74.67,161052.0,74.97,75.02,74.43,74.67,161052.0
2017-06-09 15:00:00,74.68,75.19,74.68,75.04,76327.0,74.68,75.19,74.68,75.04,76327.0
2017-06-09 15:30:00,75.05,75.05,74.69,74.93,176903.0,75.05,75.05,74.69,74.93,176903.0
2017-06-12 09:30:00,74.39,74.76,73.1,73.52,124223.0,74.39,74.76,73.1,73.52,124223.0
2017-06-12 10:00:00,73.52,73.64,73.05,73.35,158096.0,73.52,73.64,73.05,73.35,158096.0
2017-06-12 10:30:00,73.32,73.94,73.24,73.71,133207.0,73.32,73.94,73.24,73.71,133207.0
2017-06-12 11:00:00,73.7,74.44,73.67,74.32,143616.0,73.7,74.44,73.67,74.32,143616.0
2017-06-12 11:30:00,74.32,74.39,73.92,73.95,123370.0,74.32,74.39,73.92,73.95,123370.0
2017-06-12 12:00:00,73.96,74.06,73.77,73.83,49981.0,73.96,74.06,73.77,73.83,49981.0
2017-06-12 12:30:00,73.83,73.9,73.78,73.83,47436.0,73.83,73.9,73.78,73.83,47436.0
2017-06-12 13:00:00,73.83,73.88,73.7,73.7,30109.0,73.83,73.88,73.7,73.7,30109.0
2017-06-12 13:30:00,73.71,73.73,73.58,73.59,41067.0,73.71,73.73,73.58,73.59,41067.0
2017-06-12 14:00:00,73.61,73.75,73.57,73.72,35122.0,73.61,73.75,73.57,73.72,35122.0
2017-06-12 14:30:00,73.73,73.91,73.71,73.83,60482.0,73.73,73.91,73.71,73.83,60482.0
2017-06-12 15:00:00,73.83,73.92,73.73,73.74,66073.0,73.83,73.92,73.73,73.74,66073.0
2017-06-12 15:30:00,73.74,73.94,73.72,73.88,185543.0,73.74,73.94,73.72,73.88,185543.0
2017-06-13 09:30:00,74.12,74.5,74.03,74.37,112292.0,74.12,74.5,74.03,74.37,112292.0
2017-06-13 10:00:00,74.35,74.48,74.29,74.35,45586.0,74.35,74.48,74.29,74.35,45586.0
2017-06-13 10:30:00,74.36,74.45,73.95,74.08,78207.0,74.36,74.45,73.95,74.08,78207.0
2017-06-13 11:00:00,74.07,74.44,74.02,74.37,55977.0,74.07,74.44,74.02,74.37,55977.0
2017-06-13 11:30:00,74.36,74.36,74.16,74.32,39782.0,74.36,74.36,74.16,74.32,39782.0
2017-06-13 12:00:00,74.31,74.39,74.11,74.17,56244.0,74.31,74.39,74.11,74.17,56244.0
2017-06-13 12:30:00,74.16,74.3,74.08,74.24,25588.0,74.16,74.3,74.08,74.24,25588.0
2017-06-13 13:00:00,74.27,74.44,74.22,74.44,20279.0,74.27,74.44,74.22,74.44,20279.0
2017-06-13 13:30:00,74.45,74.48,74.34,74.41,59856.0,74.45,74.48,74.34,74.41,59856.0
2017-06-13 14:00:00,74.41,74.44,74.3,74.32,67612.0,74.41,74.44,74.3,74.32,67612.0
2017-06-13 14:30:00,74.34,74.4,74.29,74.4,31074.0,74.34,74.4,74.29,74.4,31074.0
2017-06-13 15:00:00,74.39,74.49,74.31,74.49,82120.0,74.39,74.49,74.31,74.49,82120.0
2017-06-13 15:30:00,74.49,74.67,74.42,74.66,254782.0,74.49,74.67,74.42,74.66,254782.0
2017-06-14 09:30:00,74.95,74.96,74.46,74.64,42896.0,74.95,74.96,74.46,74.64,42896.0
2017-06-14 10:00:00,74.65,74.71,74.4,74.4,44127.0,74.65,74.71,74.4,74.4,44127.0
2017-06-14 10:30:00,74.41,74.72,74.41,74.63,45442.0,74.41,74.72,74.41,74.63,45442.0
2017-06-14 11:00:00,74.63,74.73,74.5,74.61,41186.0,74.63,74.73,74.5,74.61,41186.0
2017-06-14 11:30:00,74.61,74.66,74.52,74.64,35410.0,74.61,74.66,74.52,74.64,35410.0
2017-06-14 12:00:00,74.65,74.72,74.53,74.59,23627.0,74.65,74.72,74.53,74.59,23627.0
2017-06-14 12:30:00,74.58,74.67,74.56,74.56,22317.0,74.58,74.67,74.56,74.56,22317.0
2017-06-14 13:00:00,74.56,74.66,74.46,74.47,22448.0,74.56,74.66,74.46,74.47,22448.0
2017-06-14 13:30:00,74.46,74.57,74.42,74.5,43483.0,74.46,74.57,74.42,74.5,43483.0
2017-06-14 14:00:00,74.51,74.64,74.44,74.59,55590.0,74.51,74.64,74.44,74.59,55590.0
2017-06-14 14:30:00,74.61,74.61,74.05,74.26,82106.0,74.61,74.61,74.05,74.26,82106.0
2017-06-14 15:00:00,74.26,74.29,73.71,74.03,107837.0,74.26,74.29,73.71,74.03,107837.0
2017-06-14 15:30:00,74.03,74.39,73.96,74.34,176653.0,74.03,74.39,73.96,74.34,176653.0
2017-06-15 09:30:00,74.11,74.11,73.13,73.75,229397.0,74.11,74.11,73.13,73.75,229397.0
2017-06-15 10:00:00,73.71,73.82,73.22,73.4,52990.0,73.71,73.82,73.22,73.4,52990.0
2017-06-15 10:30:00,73.41,73.64,73.31,73.62,41523.0,73.41,73.64,73.31,73.62,41523.0
2017-06-15 11:00:00,73.61,73.93,73.57,73.88,40231.0,73.61,73.93,73.57,73.88,40231.0
2017-06-15 11:30:00,73.87,73.9,73.75,73.77,29245.0,73.87,73.9,73.75,73.77,29245.0
2017-06-15 12:00:00,73.78,73.82,73.71,73.79,26955.0,73.78,73.82,73.71,73.79,26955.0
2017-06-15 12:30:00,73.77,73.84,73.67,73.84,17706.0,73.77,73.84,73.67,73.84,17706.0
2017-06-15 13:00:00,73.82,73.91,73.75,73.79,25258.0,73.82,73.91,73.75,73.79,25258.0
2017-06-15 13:30:00,73.78,73.92,73.75,73.85,27224.0,73.78,73.92,73.75,73.85,27224.0
2017-06-15 14:00:00,73.84,74.04,73.8,73.95,32718.0,73.84,74.04,73.8,73.95,32718.0
2017-06-15 14:30:00,73.93,74.09,73.93,74.01,35624.0,73.93,74.09,73.93,74.01,35624.0
2017-06-15 15:00:00,74.01,74.05,73.94,73.98,37592.0,74.01,74.05,73.94,73.98,37592.0
2017-06-15 15:30:00,73.98,74.02,73.76,74.01,155728.0,73.98,74.02,73.76,74.01,155728.0
2017-06-16 09:30:00,73.77,74.31,73.65,74.24,211799.0,73.77,74.31,73.65,74.24,211799.0
2017-06-16 10:00:00,74.31,74.33,73.9,73.96,50686.0,74.31,74.33,73.9,73.96,50686.0
2017-06-16 10:30:00,73.94,74.01,73.83,73.9,38905.0,73.94,74.01,73.83,73.9,38905.0
2017-06-16 11:00:00,73.91,73.91,73.58,73.8,48515.0,73.91,73.91,73.58,73.8,48515.0
2017-06-16 11:30:00,73.81,73.91,73.76,73.91,22906.0,73.81,73.91,73.76,73.91,22906.0
2017-06-16 12:00:00,73.92,74.05,73.86,73.96,29650.0,73.92,74.05,73.86,73.96,29650.0
2017-06-16 12:30:00,73.95,74.0,73.88,73.9,32083.0,73.95,74.0,73.88,73.9,32083.0
2017-06-16 13:00:00,73.9,73.94,73.79,73.82,37763.0,73.9,73.94,73.79,73.82,37763.0
2017-06-16 13:30:00,73.81,73.92,73.78,73.89,25564.0,73.81,73.92,73.78,73.89,25564.0
2017-06-16 14:00:00,73.89,73.89,73.79,73.81,33227.0,73.89,73.89,73.79,73.81,33227.0
2017-06-16 14:30:00,73.8,73.89,73.74,73.88,32037.0,73.8,73.89,73.74,73.88,32037.0
2017-06-16 15:00:00,73.89,73.9,73.65,73.66,35002.0,73.89,73.9,73.65,73.66,35002.0
2017-06-16 15:30:00,73.67,73.89,73.59,73.8,156929.0,73.67,73.89,73.59,73.8,156929.0
2017-06-19 09:30:00,73.73,74.78,73.72,74.7,96411.0,73.73,74.78,73.72,74.7,96411.0
2017-06-19 10:00:00,74.71,75.18,74.62,74.75,127276.0,74.71,75.18,74.62,74.75,127276.0
2017-06-19 10:30:00,74.74,74.81,74.59,74.6,52702.0,74.74,74.81,74.59,74.6,52702.0
2017-06-19 11:00:00,74.54,74.64,74.51,74.64,55842.0,74.54,74.64,74.51,74.64,55842.0
2017-06-19 11:30:00,74.64,74.66,74.48,74.52,41930.0,74.64,74.66,74.48,74.52,41930.0
2017-06-19 12:00:00,74.54,74.61,74.45,74.49,31165.0,74.54,74.61,74.45,74.49,31165.0
2017-06-19 12:30:00,74.48,74.48,74.34,74.41,28484.0,74.48,74.48,74.34,74.41,28484.0
2017-06-19 13:00:00,74.41,74.5,74.39,74.41,30381.0,74.41,74.5,74.39,74.41,30381.0
2017-06-19 13:30:00,74.43,74.52,74.4,74.5,27301.0,74.43,74.52,74.4,74.5,27301.0
2017-06-19 14:00:00,74.51,74.55,74.43,74.45,41244.0,74.51,74.55,74.43,74.45,41244.0
2017-06-19 14:30:00,74.46,74.56,74.41,74.56,42527.0,74.46,74.56,74.41,74.56,42527.0
2017-06-19 15:00:00,74.53,74.79,74.52,74.79,45526.0,74.53,74.79,74.52,74.79,45526.0
2017-06-19 15:30:00,74.8,74.9,74.7,74.71,155091.0,74.8,74.9,74.7,74.71,155091.0
2017-06-20 09:30:00,74.45,75.07,74.45,74.76,38774.0,74.45,75.07,74.45,74.76,38774.0
2017-06-20 10:00:00,74.76,74.87,74.69,74.82,28348.0,74.76,74.87,74.69,74.82,28348.0
2017-06-20 10:30:00,74.82,75.27,74.82,75.17,46875.0,74.82,75.27,74.82,75.17,46875.0
2017-06-20 11:00:00,75.17,75.17,74.67,74.67,26655.0,75.17,75.17,74.67,74.67,26655.0
2017-06-20 11:30:00,74.66,74.72,74.58,74.65,18859.0,74.66,74.72,74.58,74.65,18859.0
2017-06-20 12:00:00,74.62,74.69,74.5,74.51,31998.0,74.62,74.69,74.5,74.51,31998.0
2017-06-20 12:30:00,74.52,74.66,74.5,74.66,20492.0,74.52,74.66,74.5,74.66,20492.0
2017-06-20 13:00:00,74.66,74.76,74.61,74.69,21155.0,74.66,74.76,74.61,74.69,21155.0
2017-06-20 13:30:00,74.7,74.77,74.68,74.71,45521.0,74.7,74.77,74.68,74.71,45521.0
2017-06-20 14:00:00,74.72,74.76,74.66,74.7,61590.0,74.72,74.76,74.66,74.7,61590.0
2017-06-20 14:30:00,74.68,74.7,74.58,74.64,43921.0,74.68,74.7,74.58,74.64,43921.0
2017-06-20 15:00:00,74.64,74.85,74.58,74.64,53741.0,74.64,74.85,74.58,74.64,53741.0
2017-06-20 15:30:00,74.63,74.69,74.52,74.61,179146.0,74.63,74.69,74.52,74.61,179146.0
2017-06-21 09:30:00,74.95,74.98,74.49,74.52,47114.0,74.95,74.98,74.49,74.52,47114.0
2017-06-21 10:00:00,74.5,74.77,74.5,74.58,47640.0,74.5,74.77,74.5,74.58,47640.0
2017-06-21 10:30:00,74.57,74.58,74.18,74.29,52146.0,74.57,74.58,74.18,74.29,52146.0
2017-06-21 11:00:00,74.27,74.39,74.14,74.38,36694.0,74.27,74.39,74.14,74.38,36694.0
2017-06-21 11:30:00,74.39,74.54,74.3,74.53,33279.0,74.39,74.54,74.3,74.53,33279.0
2017-06-21 12:00:00,74.53,74.58,74.41,74.51,27395.0,74.53,74.58,74.41,74.51,27395.0
2017-06-21 12:30:00,74.52,74.55,74.32,74.34,38313.0,74.52,74.55,74.32,74.34,38313.0
2017-06-21 13:00:00,74.34,74.65,74.34,74.47,41782.0,74.34,74.65,74.34,74.47,41782.0
2017-06-21 13:30:00,74.48,74.57,74.45,74.57,41278.0,74.48,74.57,74.45,74.57,41278.0
2017-06-21 14:00:00,74.57,74.6,74.39,74.39,38351.0,74.57,74.6,74.39,74.39,38351.0
2017-06-21 14:30:00,74.4,74.55,74.35,74.47,28406.0,74.4,74.55,74.35,74.47,28406.0
2017-06-21 15:00:00,74.46,74.56,74.43,74.56,44485.0,74.46,74.56,74.43,74.56,44485.0
2017-06-21 15:30:00,74.55,74.69,74.44,74.66,153701.0,74.55,74.69,74.44,74.66,153701.0
2017-06-22 09:30:00,74.74,74.89,74.28,74.44,74957.0,74.74,74.89,74.28,74.44,74957.0
2017-06-22 10:00:00,74.45,74.5,74.07,74.09,38301.0,74.45,74.5,74.07,74.09,38301.0
2017-06-22 10:30:00,74.1,74.6,74.04,74.53,41047.0,74.1,74.6,74.04,74.53,41047.0
2017-06-22 11:00:00,74.54,74.71,74.5,74.67,41415.0,74.54,74.71,74.5,74.67,41415.0
2017-06-22 11:30:00,74.67,74.9,74.56,74.9,44538.0,74.67,74.9,74.56,74.9,44538.0
2017-06-22 12:00:00,74.9,74.92,74.76,74.77,47623.0,74.9,74.92,74.76,74.77,47623.0
2017-06-22 12:30:00,74.78,74.88,74.76,74.78,24811.0,74.78,74.88,74.76,74.78,24811.0
2017-06-22 13:00:00,74.76,74.8,74.69,74.73,23824.0,74.76,74.8,74.69,74.73,23824.0
2017-06-22 13:30:00,74.73,74.74,74.65,74.67,17465.0,74.73,74.74,74.65,74.67,17465.0
2017-06-22 14:00:00,74.68,74.76,74.64,74.71,30812.0,74.68,74.76,74.64,74.71,30812.0
2017-06-22 14:30:00,74.7,74.71,74.57,74.62,37464.0,74.7,74.71,74.57,74.62,37464.0
2017-06-22 15:00:00,74.63,74.72,74.62,74.7,35578.0,74.63,74.72,74.62,74.7,35578.0
2017-06-22 15:30:00,74.7,74.72,74.58,74.6,155968.0,74.7,74.72,74.58,74.6,155968.0
2017-06-23 09:30:00,74.59,74.67,74.31,74.42,30265.0,74.59,74.67,74.31,74.42,30265.0
2017-06-23 10:00:00,74.44,74.59,74.41,74.46,32230.0,74.44,74.59,74.41,74.46,32230.0
2017-06-23 10:30:00,74.45,74.67,74.41,74.6,20930.0,74.45,74.67,74.41,74.6,20930.0
2017-06-23 11:00:00,74.62,74.87,74.6,74.86,26046.0,74.62,74.87,74.6,74.86,26046.0
2017-06-23 11:30:00,74.87,74.87,74.69,74.72,15987.0,74.87,74.87,74.69,74.72,15987.0
2017-06-23 12:00:00,74.74,74.77,74.7,74.73,13647.0,74.74,74.77,74.7,74.73,13647.0
2017-06-23 12:30:00,74.72,74.75,74.66,74.69,11253.0,74.72,74.75,74.66,74.69,11253.0
2017-06-23 13:00:00,74.7,74.74,74.65,74.67,17807.0,74.7,74.74,74.65,74.67,17807.0
2017-06-23 13:30:00,74.69,74.75,74.66,74.67,15971.0,74.69,74.75,74.66,74.67,15971.0
2017-06-23 14:00:00,74.68,74.68,74.57,74.62,14091.0,74.68,74.68,74.57,74.62,14091.0
2017-06-23 14:30:00,74.61,74.65,74.54,74.56,28597.0,74.61,74.65,74.54,74.56,28597.0
2017-06-23 15:00:00,74.55,74.55,74.4,74.49,42920.0,74.55,74.55,74.4,74.49,42920.0
2017-06-23 15:30:00,74.5,74.63,74.34,74.36,334468.0,74.5,74.63,74.34,74.36,334468.0
2017-06-26 09:30:00,74.36,74.94,74.36,74.79,34443.0,74.36,74.94,74.36,74.79,34443.0
2017-06-26 10:00:00,74.79,74.79,74.45,74.75,26493.0,74.79,74.79,74.45,74.75,26493.0
2017-06-26 10:30:00,74.75,74.77,74.37,74.41,36942.0,74.75,74.77,74.37,74.41,36942.0
2017-06-26 11:00:00,74.4,74.52,74.26,74.48,36566.0,74.4,74.52,74.26,74.48,36566.0
2017-06-26 11:30:00,74.46,74.46,74.32,74.36,61365.0,74.46,74.46,74.32,74.36,61365.0
2017-06-26 12:00:00,74.38,74.43,74.37,74.4,36741.0,74.38,74.43,74.37,74.4,36741.0
2017-06-26 12:30:00,74.4,74.57,74.4,74.56,29946.0,74.4,74.57,74.4,74.56,29946.0
2017-06-26 13:00:00,74.55,74.6,74.49,74.6,26462.0,74.55,74.6,74.49,74.6,26462.0
2017-06-26 13:30:00,74.59,74.8,74.59,74.79,33657.0,74.59,74.8,74.59,74.79,33657.0
2017-06-26 14:00:00,74.78,74.79,74.6,74.7,44797.0,74.78,74.79,74.6,74.7,44797.0
2017-06-26 14:30:00,74.69,74.8,74.65,74.7,85479.0,74.69,74.8,74.65,74.7,85479.0
2017-06-26 15:00:00,74.7,74.74,74.58,74.6,35281.0,74.7,74.74,74.58,74.6,35281.0
2017-06-26 15:30:00,74.6,74.67,74.48,74.51,103354.0,74.6,74.67,74.48,74.51,103354.0
2017-06-27 09:30:00,74.39,74.82,73.92,74.0,34184.0,74.39,74.82,73.92,74.0,34184.0
2017-06-27 10:00:00,74.03,74.16,73.79,73.8,44525.0,74.03,74.16,73.79,73.8,44525.0
2017-06-27 10:30:00,73.82,74.38,73.82,74.23,46218.0,73.82,74.38,73.82,74.23,46218.0
2017-06-27 11:00:00,74.23,74.41,74.21,74.37,54125.0,74.23,74.41,74.21,74.37,54125.0
2017-06-27 11:30:00,74.37,74.48,74.36,74.41,30884.0,74.37,74.48,74.36,74.41,30884.0
2017-06-27 12:00:00,74.38,74.41,74.24,74.35,36167.0,74.38,74.41,74.24,74.35,36167.0
2017-06-27 12:30:00,74.34,74.37,74.09,74.09,35016.0,74.34,74.37,74.09,74.09,35016.0
2017-06-27 13:00:00,74.07,74.08,73.95,73.96,11879.0,74.07,74.08,73.95,73.96,11879.0
2017-06-27 13:30:00,73.98,74.0,73.61,73.65,31833.0,73.98,74.0,73.61,73.65,31833.0
2017-06-27 14:00:00,73.68,73.92,73.62,73.87,26962.0,73.68,73.92,73.62,73.87,26962.0
2017-06-27 14:30:00,73.84,73.86,73.65,73.72,46403.0,73.84,73.86,73.65,73.72,46403.0
2017-06-27 15:00:00,73.7,73.8,73.61,73.67,48956.0,73.7,73.8,73.61,73.67,48956.0
2017-06-27 15:30:00,73.68,73.78,73.62,73.64,191010.0,73.68,73.78,73.62,73.64,191010.0
2017-06-28 09:30:00,73.98,74.07,73.65,73.7,50764.0,73.98,74.07,73.65,73.7,50764.0
2017-06-28 10:00:00,73.67,74.24,73.67,73.99,25263.0,73.67,74.24,73.67,73.99,25263.0
2017-06-28 10:30:00,74.03,74.3,73.99,74.26,20476.0,74.03,74.3,73.99,74.26,20476.0
2017-06-28 11:00:00,74.28,74.31,74.19,74.24,41142.0,74.28,74.31,74.19,74.24,41142.0
2017-06-28 11:30:00,74.24,74.28,74.18,74.19,60394.0,74.24,74.28,74.18,74.19,60394.0
2017-06-28 12:00:00,74.19,74.28,74.19,74.26,16739.0,74.19,74.28,74.19,74.26,16739.0
2017-06-28 12:30:00,74.27,74.34,74.25,74.28,28730.0,74.27,74.34,74.25,74.28,28730.0
2017-06-28 13:00:00,74.28,74.31,74.24,74.29,11139.0,74.28,74.31,74.24,74.29,11139.0
2017-06-28 13:30:00,74.29,74.38,74.24,74.36,41500.0,74.29,74.38,74.24,74.36,41500.0
2017-06-28 14:00:00,74.38,74.46,74.22,74.26,60098.0,74.38,74.46,74.22,74.26,60098.0
2017-06-28 14:30:00,74.25,74.39,74.24,74.32,25935.0,74.25,74.39,74.24,74.32,25935.0
2017-06-28 15:00:00,74.34,74.4,74.33,74.36,32113.0,74.34,74.4,74.33,74.36,32113.0
2017-06-28 15:30:00,74.37,74.4,74.19,74.27,161385.0,74.37,74.4,74.19,74.27,161385.0
2017-06-29 09:30:00,74.04,74.25,73.42,73.52,58117.0,74.04,74.25,73.42,73.52,58117.0
2017-06-29 10:00:00,73.55,73.6,73.21,73.27,25700.0,73.55,73.6,73.21,73.27,25700.0
2017-06-29 10:30:00,73.27,73.37,73.06,73.06,35363.0,73.27,73.37,73.06,73.06,35363.0
2017-06-29 11:00:00,73.06,73.12,72.69,72.83,73636.0,73.06,73.12,72.69,72.83,73636.0
2017-06-29 11:30:00,72.81,73.03,72.67,72.78,48211.0,72.81,73.03,72.67,72.78,48211.0
2017-06-29 12:00:00,72.77,73.0,72.74,72.99,32864.0,72.77,73.0,72.74,72.99,32864.0
2017-06-29 12:30:00,72.99,73.0,72.68,72.68,40361.0,72.99,73.0,72.68,72.68,40361.0
2017-06-29 13:00:00,72.68,72.78,72.4,72.42,36029.0,72.68,72.78,72.4,72.42,36029.0
2017-06-29 13:30:00,72.47,72.95,72.45,72.9,42620.0,72.47,72.95,72.45,72.9,42620.0
2017-06-29 14:00:00,72.89,72.97,72.79,72.94,41724.0,72.89,72.97,72.79,72.94,41724.0
2017-06-29 14:30:00,72.97,73.0,72.86,72.95,34218.0,72.97,73.0,72.86,72.95,34218.0
2017-06-29 15:00:00,72.94,73.05,72.85,72.88,41627.0,72.94,73.05,72.85,72.88,41627.0
2017-06-29 15:30:00,72.88,73.06,72.87,72.97,119364.0,72.88,73.06,72.87,72.97,119364.0
2017-06-30 09:30:00,73.02,73.33,72.96,73.08,26897.0,73.02,73.33,72.96,73.08,26897.0
2017-06-30 10:00:00,73.05,73.1,72.82,73.02,25261.0,73.05,73.1,72.82,73.02,25261.0
2017-06-30 10:30:00,73.03,73.11,72.83,73.0,30671.0,73.03,73.11,72.83,73.0,30671.0
2017-06-30 11:00:00,73.01,73.01,72.8,72.8,30953.0,73.01,73.01,72.8,72.8,30953.0
2017-06-30 11:30:00,72.78,72.98,72.75,72.98,27691.0,72.78,72.98,72.75,72.98,27691.0
2017-06-30 12:00:00,72.97,73.12,72.97,73.06,18662.0,72.97,73.12,72.97,73.06,18662.0
2017-06-30 12:30:00,73.05,73.1,72.95,73.0,13025.0,73.05,73.1,72.95,73.0,13025.0
2017-06-30 13:00:00,73.01,73.11,72.98,73.07,21713.0,73.01,73.11,72.98,73.07,21713.0
2017-06-30 13:30:00,73.08,73.16,73.05,73.11,21465.0,73.08,73.16,73.05,73.11,21465.0
2017-06-30 14:00:00,73.1,73.35,73.09,73.31,34066.0,73.1,73.35,73.09,73.31,34066.0
2017-06-30 14:30:00,73.31,73.31,73.18,73.27,30312.0,73.31,73.31,73.18,73.27,30312.0
2017-06-30 15:00:00,73.28,73.31,73.15,73.23,47303.0,73.28,73.31,73.15,73.23,47303.0
2017-06-30 15:30:00,73.22,73.27,72.9,72.92,131593.0,73.22,73.27,72.9,72.92,131593.0
2017-07-03 09:30:00,73.37,73.44,72.72,73.1,62875.0,73.37,73.44,72.72,73.1,62875.0
2017-07-03 10:00:00,73.13,73.21,72.88,72.93,57990.0,73.13,73.21,72.88,72.93,57990.0
2017-07-03 10:30:00,72.9,72.95,72.72,72.88,41458.0,72.9,72.95,72.72,72.88,41458.0
2017-07-03 11:00:00,72.86,72.9,72.61,72.76,60896.0,72.86,72.9,72.61,72.76,60896.0
2017-07-03 11:30:00,72.77,72.81,72.67,72.79,26471.0,72.77,72.81,72.67,72.79,26471.0
2017-07-03 12:00:00,72.76,72.77,72.34,72.44,36318.0,72.76,72.77,72.34,72.44,36318.0
2017-07-03 12:30:00,72.43,72.43,72.08,72.1,83934.0,72.43,72.43,72.08,72.1,83934.0
2017-07-05 09:30:00,72.43,72.75,72.05,72.2,71249.0,72.43,72.75,72.05,72.2,71249.0
2017-07-05 10:00:00,72.2,72.42,72.17,72.37,77319.0,72.2,72.42,72.17,72.37,77319.0
2017-07-05 10:30:00,72.37,72.59,72.34,72.48,55731.0,72.37,72.59,72.34,72.48,55731.0
2017-07-05 11:00:00,72.48,72.79,72.29,72.78,71109.0,72.48,72.79,72.29,72.78,71109.0
2017-07-05 11:30:00,72.78,72.79,72.49,72.63,68511.0,72.78,72.79,72.49,72.63,68511.0
2017-07-05 12:00:00,72.63,72.77,72.58,72.68,43069.0,72.63,72.77,72.58,72.68,43069.0
2017-07-05 12:30:00,72.69,72.7,72.51,72.65,36623.0,72.69,72.7,72.51,72.65,36623.0
2017-07-05 13:00:00,72.65,72.99,72.65,72.91,43074.0,72.65,72.99,72.65,72.91,43074.0
2017-07-05 13:30:00,72.91,72.91,72.69,72.79,33365.0,72.91,72.91,72.69,72.79,33365.0
2017-07-05 14:00:00,72.77,72.89,72.62,72.75,36781.0,72.77,72.89,72.62,72.75,36781.0
2017-07-05 14:30:00,72.74,72.79,72.58,72.62,42332.0,72.74,72.79,72.58,72.62,42332.0
2017-07-05 15:00:00,72.62,72.64,72.51,72.62,50944.0,72.62,72.64,72.51,72.62,50944.0
2017-07-05 15:30:00,72.62,72.79,72.6,72.74,132653.0,72.62,72.79,72.6,72.74,132653.0
2017-07-06 09:30:00,72.48,72.55,71.94,72.2,45736.0,72.48,72.55,71.94,72.2,45736.0
2017-07-06 10:00:00,72.18,72.22,71.99,72.14,36351.0,72.18,72.22,71.99,72.14,36351.0
2017-07-06 10:30:00,72.13,72.38,72.03,72.38,44350.0,72.13,72.38,72.03,72.38,44350.0
2017-07-06 11:00:00,72.37,72.43,72.12,72.41,56320.0,72.37,72.43,72.12,72.41,56320.0
2017-07-06 11:30:00,72.4,72.54,72.32,72.35,31029.0,72.4,72.54,72.32,72.35,31029.0
2017-07-06 12:00:00,72.39,72.45,72.24,72.32,37581.0,72.39,72.45,72.24,72.32,37581.0
2017-07-06 12:30:00,72.33,72.48,72.33,72.4,22454.0,72.33,72.48,72.33,72.4,22454.0
2017-07-06 13:00:00,72.41,72.55,72.37,72.53,22108.0,72.41,72.55,72.37,72.53,22108.0
2017-07-06 13:30:00,72.54,72.61,72.51,72.56,46168.0,72.54,72.61,72.51,72.56,46168.0
2017-07-06 14:00:00,72.56,72.63,72.48,72.59,39757.0,72.56,72.63,72.48,72.59,39757.0
2017-07-06 14:30:00,72.58,72.6,72.43,72.59,47087.0,72.58,72.6,72.43,72.59,47087.0
2017-07-06 15:00:00,72.59,72.62,72.44,72.48,73571.0,72.59,72.62,72.44,72.48,73571.0
2017-07-06 15:30:00,72.48,72.66,72.44,72.53,198098.0,72.48,72.66,72.44,72.53,198098.0
2017-07-07 09:30:00,72.67,73.3,72.26,73.3,28192.0,72.67,73.3,72.26,73.3,28192.0
2017-07-07 10:00:00,73.27,73.46,73.23,73.39,30224.0,73.27,73.46,73.23,73.39,30224.0
2017-07-07 10:30:00,73.41,73.44,73.16,73.23,44076.0,73.41,73.44,73.16,73.23,44076.0
2017-07-07 11:00:00,73.23,73.42,73.2,73.39,36550.0,73.23,73.42,73.2,73.39,36550.0
2017-07-07 11:30:00,73.4,73.51,73.27,73.29,23446.0,73.4,73.51,73.27,73.29,23446.0
2017-07-07 12:00:00,73.3,73.44,73.28,73.41,18759.0,73.3,73.44,73.28,73.41,18759.0
2017-07-07 12:30:00,73.42,73.42,73.35,73.39,10792.0,73.42,73.42,73.35,73.39,10792.0
2017-07-07 13:00:00,73.39,73.53,73.39,73.51,17465.0,73.39,73.53,73.39,73.51,17465.0
2017-07-07 13:30:00,73.49,73.49,73.39,73.4,14744.0,73.49,73.49,73.39,73.4,14744.0
2017-07-07 14:00:00,73.4,73.42,73.27,73.3,16445.0,73.4,73.42,73.27,73.3,16445.0
2017-07-07 14:30:00,73.28,73.35,73.27,73.32,24324.0,73.28,73.35,73.27,73.32,24324.0
2017-07-07 15:00:00,73.33,73.35,73.22,73.23,25872.0,73.33,73.35,73.22,73.23,25872.0
2017-07-07 15:30:00,73.23,73.33,73.11,73.17,157871.0,73.23,73.33,73.11,73.17,157871.0
2017-07-10 09:30:00,73.22,73.45,73.04,73.17,39460.0,73.22,73.45,73.04,73.17,39460.0
2017-07-10 10:00:00,73.18,73.64,73.17,73.6,35323.0,73.18,73.64,73.17,73.6,35323.0
2017-07-10 10:30:00,73.62,73.69,73.5,73.57,20420.0,73.62,73.69,73.5,73.57,20420.0
2017-07-10 11:00:00,73.59,73.79,73.53,73.6,27803.0,73.59,73.79,73.53,73.6,27803.0
2017-07-10 11:30:00,73.59,73.75,73.58,73.74,22278.0,73.59,73.75,73.58,73.74,22278.0
2017-07-10 12:00:00,73.74,73.76,73.67,73.74,17854.0,73.74,73.76,73.67,73.74,17854.0
2017-07-10 12:30:00,73.73,73.82,73.71,73.74,46918.0,73.73,73.82,73.71,73.74,46918.0
2017-07-10 13:00:00,73.73,73.81,73.66,73.75,17125.0,73.73,73.81,73.66,73.75,17125.0
2017-07-10 13:30:00,73.75,73.85,73.68,73.77,21574.0,73.75,73.85,73.68,73.77,21574.0
2017-07-10 14:00:00,73.78,73.83,73.7,73.71,28061.0,73.78,73.83,73.7,73.71,28061.0
2017-07-10 14:30:00,73.7,73.72,73.56,73.67,28232.0,73.7,73.72,73.56,73.67,28232.0
2017-07-10 15:00:00,73.67,73.73,73.61,73.65,32595.0,73.67,73.73,73.61,73.65,32595.0
2017-07-10 15:30:00,73.65,73.76,73.47,73.52,192630.0,73.65,73.76,73.47,73.52,192630.0
2017-07-11 09:30:00,73.51,73.82,73.03,73.69,22062.0,73.51,73.82,73.03,73.69,22062.0
2017-07-11 10:00:00,73.63,73.88,73.61,73.87,23941.0,73.63,73.88,73.61,73.87,23941.0
2017-07-11 10:30:00,73.89,73.89,73.75,73.81,26918.0,73.89,73.89,73.75,73.81,26918.0
2017-07-11 11:00:00,73.81,73.89,73.22,73.34,33932.0,73.81,73.89,73.22,73.34,33932.0
2017-07-11 11:30:00,73.34,73.49,73.32,73.43,32369.0,73.34,73.49,73.32,73.43,32369.0
2017-07-11 12:00:00,73.41,73.43,73.32,73.43,27907.0,73.41,73.43,73.32,73.43,27907.0
2017-07-11 12:30:00,73.43,73.58,73.4,73.53,17216.0,73.43,73.58,73.4,73.53,17216.0
2017-07-11 13:00:00,73.53,73.59,73.42,73.47,27352.0,73.53,73.59,73.42,73.47,27352.0
2017-07-11 13:30:00,73.47,73.61,73.44,73.59,24548.0,73.47,73.61,73.44,73.59,24548.0
2017-07-11 14:00:00,73.6,73.63,73.48,73.51,22284.0,73.6,73.63,73.48,73.51,22284.0
2017-07-11 14:30:00,73.49,73.63,73.49,73.52,36752.0,73.49,73.63,73.49,73.52,36752.0
2017-07-11 15:00:00,73.53,73.67,73.53,73.65,34390.0,73.53,73.67,73.53,73.65,34390.0
2017-07-11 15:30:00,73.65,73.71,73.51,73.55,128430.0,73.65,73.71,73.51,73.55,128430.0
2017-07-12 09:30:00,74.0,74.48,73.42,74.45,32451.0,74.0,74.48,73.42,74.45,32451.0
2017-07-12 10:00:00,74.46,74.54,74.38,74.52,28015.0,74.46,74.54,74.38,74.52,28015.0
2017-07-12 10:30:00,74.53,74.67,74.49,74.67,46285.0,74.53,74.67,74.49,74.67,46285.0
2017-07-12 11:00:00,74.68,74.93,74.68,74.85,41605.0,74.68,74.93,74.68,74.85,41605.0
2017-07-12 11:30:00,74.84,74.92,74.7,74.9,51650.0,74.84,74.92,74.7,74.9,51650.0
2017-07-12 12:00:00,74.89,74.92,74.6,74.66,21348.0,74.89,74.92,74.6,74.66,21348.0
2017-07-12 12:30:00,74.65,74.67,74.51,74.65,25303.0,74.65,74.67,74.51,74.65,25303.0
2017-07-12 13:00:00,74.66,74.69,74.6,74.64,22114.0,74.66,74.69,74.6,74.64,22114.0
2017-07-12 13:30:00,74.66,74.86,74.64,74.86,25403.0,74.66,74.86,74.64,74.86,25403.0
2017-07-12 14:00:00,74.85,74.97,74.84,74.96,22706.0,74.85,74.97,74.84,74.96,22706.0
2017-07-12 14:30:00,74.96,74.96,74.85,74.86,25007.0,74.96,74.96,74.85,74.86,25007.0
2017-07-12 15:00:00,74.86,75.13,74.86,75.07,98596.0,74.86,75.13,74.86,75.07,98596.0
2017-07-12 15:30:00,75.07,75.25,75.06,75.16,224767.0,75.07,75.25,75.06,75.16,224767.0
2017-07-13 09:30:00,75.16,75.43,74.92,75.4,30122.0,75.16,75.43,74.92,75.4,30122.0
2017-07-13 10:00:00,75.42,75.43,74.78,74.81,28940.0,75.42,75.43,74.78,74.81,28940.0
2017-07-13 10:30:00,74.79,75.03,74.72,74.99,23931.0,74.79,75.03,74.72,74.99,23931.0
2017-07-13 11:00:00,74.98,75.07,74.93,75.03,64187.0,74.98,75.07,74.93,75.03,64187.0
2017-07-13 11:30:00,75.06,75.21,74.88,75.08,39361.0,75.06,75.21,74.88,75.08,39361.0
2017-07-13 12:00:00,75.08,75.17,75.05,75.17,22487.0,75.08,75.17,75.05,75.17,22487.0
2017-07-13 12:30:00,75.17,75.17,75.02,75.04,19047.0,75.17,75.17,75.02,75.04,19047.0
2017-07-13 13:00:00,75.06,75.07,74.93,74.97,21695.0,75.06,75.07,74.93,74.97,21695.0
2017-07-13 13:30:00,74.99,75.0,74.75,74.83,29399.0,74.99,75.0,74.75,74.83,29399.0
2017-07-13 14:00:00,74.83,74.85,74.71,74.78,24537.0,74.83,74.85,74.71,74.78,24537.0
2017-07-13 14:30:00,74.78,74.93,74.75,74.87,25144.0,74.78,74.93,74.75,74.87,25144.0
2017-07-13 15:00:00,74.87,74.94,74.82,74.87,33553.0,74.87,74.94,74.82,74.87,33553.0
2017-07-13 15:30:00,74.86,74.96,74.8,74.9,96271.0,74.86,74.96,74.8,74.9,96271.0
2017-07-14 09:30:00,75.04,75.04,74.7,74.7,18279.0,75.04,75.04,74.7,74.7,18279.0
2017-07-14 10:00:00,74.75,74.91,74.67,74.7,15963.0,74.75,74.91,74.67,74.7,15963.0
2017-07-14 10:30:00,74.73,74.78,74.67,74.77,17377.0,74.73,74.78,74.67,74.77,17377.0
2017-07-14 11:00:00,74.75,74.87,74.72,74.84,27286.0,74.75,74.87,74.72,74.84,27286.0
2017-07-14 11:30:00,74.84,74.89,74.83,74.87,25355.0,74.84,74.89,74.83,74.87,25355.0
2017-07-14 12:00:00,74.85,74.87,74.8,74.87,27821.0,74.85,74.87,74.8,74.87,27821.0
2017-07-14 12:30:00,74.91,75.05,74.89,74.94,11571.0,74.91,75.05,74.89,74.94,11571.0
2017-07-14 13:00:00,74.94,75.04,74.93,75.04,10384.0,74.94,75.04,74.93,75.04,10384.0
2017-07-14 13:30:00,75.06,75.14,74.98,75.1,14473.0,75.06,75.14,74.98,75.1,14473.0
2017-07-14 14:00:00,75.08,75.15,75.07,75.14,14306.0,75.08,75.15,75.07,75.14,14306.0
2017-07-14 14:30:00,75.16,75.27,75.08,75.26,35106.0,75.16,75.27,75.08,75.26,35106.0
2017-07-14 15:00:00,75.26,75.41,75.25,75.36,29615.0,75.26,75.41,75.25,75.36,29615.0
2017-07-14 15:30:00,75.35,75.36,75.23,75.26,103665.0,75.35,75.36,75.23,75.26,103665.0
2017-07-17 09:30:00,75.3,75.32,75.02,75.2,23393.0,75.3,75.32,75.02,75.2,23393.0
2017-07-17 10:00:00,75.18,75.44,75.15,75.43,24100.0,75.18,75.44,75.15,75.43,24100.0
2017-07-17 10:30:00,75.43,75.51,75.29,75.45,30361.0,75.43,75.51,75.29,75.45,30361.0
2017-07-17 11:00:00,75.43,75.53,75.38,75.44,27659.0,75.43,75.53,75.38,75.44,27659.0
2017-07-17 11:30:00,75.46,75.58,75.46,75.58,25627.0,75.46,75.58,75.46,75.58,25627.0
2017-07-17 12:00:00,75.57,75.83,75.56,75.78,32478.0,75.57,75.83,75.56,75.78,32478.0
2017-07-17 12:30:00,75.78,75.81,75.67,75.71,18474.0,75.78,75.81,75.67,75.71,18474.0
2017-07-17 13:00:00,75.73,75.83,75.72,75.77,15576.0,75.73,75.83,75.72,75.77,15576.0
2017-07-17 13:30:00,75.79,75.79,75.66,75.7,15131.0,75.79,75.79,75.66,75.7,15131.0
2017-07-17 14:00:00,75.7,75.77,75.69,75.77,14813.0,75.7,75.77,75.69,75.77,14813.0
2017-07-17 14:30:00,75.75,75.79,75.65,75.68,19158.0,75.75,75.79,75.65,75.68,19158.0
2017-07-17 15:00:00,75.68,75.74,75.61,75.64,24730.0,75.68,75.74,75.61,75.64,24730.0
2017-07-17 15:30:00,75.64,75.72,75.61,75.64,78332.0,75.64,75.72,75.61,75.64,78332.0
2017-07-18 09:30:00,75.49,75.61,75.16,75.51,19050.0,75.49,75.61,75.16,75.51,19050.0
2017-07-18 10:00:00,75.49,75.6,75.44,75.44,12900.0,75.49,75.6,75.44,75.44,12900.0
2017-07-18 10:30:00,75.43,75.43,75.18,75.41,18832.0,75.43,75.43,75.18,75.41,18832.0
2017-07-18 11:00:00,75.39,75.53,75.35,75.46,26335.0,75.39,75.53,75.35,75.46,26335.0
2017-07-18 11:30:00,75.44,75.51,75.39,75.43,12721.0,75.44,75.51,75.39,75.43,12721.0
2017-07-18 12:00:00,75.44,75.62,75.44,75.54,15078.0,75.44,75.62,75.44,75.54,15078.0
2017-07-18 12:30:00,75.51,75.53,75.46,75.46,11785.0,75.51,75.53,75.46,75.46,11785.0
2017-07-18 13:00:00,75.47,75.52,75.43,75.46,12803.0,75.47,75.52,75.43,75.46,12803.0
2017-07-18 13:30:00,75.47,75.51,75.42,75.47,12040.0,75.47,75.51,75.42,75.47,12040.0
2017-07-18 14:00:00,75.48,75.49,75.45,75.47,8669.0,75.48,75.49,75.45,75.47,8669.0
2017-07-18 14:30:00,75.49,75.59,75.48,75.54,12210.0,75.49,75.59,75.48,75.54,12210.0
2017-07-18 15:00:00,75.53,75.68,75.53,75.68,18210.0,75.53,75.68,75.53,75.68,18210.0
2017-07-18 15:30:00,75.67,75.69,75.58,75.66,73086.0,75.67,75.69,75.58,75.66,73086.0
2017-07-19 09:30:00,75.85,75.92,75.74,75.9,18811.0,75.85,75.92,75.74,75.9,18811.0
2017-07-19 10:00:00,75.91,75.93,75.78,75.82,28121.0,75.91,75.93,75.78,75.82,28121.0
2017-07-19 10:30:00,75.85,75.96,75.84,75.85,18323.0,75.85,75.96,75.84,75.85,18323.0
2017-07-19 11:00:00,75.86,75.95,75.85,75.93,22551.0,75.86,75.95,75.85,75.93,22551.0
2017-07-19 11:30:00,75.92,76.16,75.91,76.16,31911.0,75.92,76.16,75.91,76.16,31911.0
2017-07-19 12:00:00,76.18,76.34,76.16,76.29,19167.0,76.18,76.34,76.16,76.29,19167.0
2017-07-19 12:30:00,76.3,76.31,76.18,76.2,14182.0,76.3,76.31,76.18,76.2,14182.0
2017-07-19 13:00:00,76.2,76.29,76.2,76.23,13935.0,76.2,76.29,76.2,76.23,13935.0
2017-07-19 13:30:00,76.24,76.3,76.23,76.26,17339.0,76.24,76.3,76.23,76.26,17339.0
2017-07-19 14:00:00,76.26,76.39,76.24,76.36,18751.0,76.26,76.39,76.24,76.36,18751.0
2017-07-19 14:30:00,76.36,76.42,76.29,76.4,34988.0,76.36,76.42,76.29,76.4,34988.0
2017-07-19 15:00:00,76.4,76.48,76.4,76.47,26182.0,76.4,76.48,76.4,76.47,26182.0
2017-07-19 15:30:00,76.47,76.51,76.37,76.41,110266.0,76.47,76.51,76.37,76.41,110266.0
2017-07-20 09:30:00,76.48,76.56,75.79,76.04,25341.0,76.48,76.56,75.79,76.04,25341.0
2017-07-20 10:00:00,76.0,76.04,75.65,75.66,27656.0,76.0,76.04,75.65,75.66,27656.0
2017-07-20 10:30:00,75.66,75.89,75.49,75.86,19564.0,75.66,75.89,75.49,75.86,19564.0
2017-07-20 11:00:00,75.87,76.06,75.87,75.95,19664.0,75.87,76.06,75.87,75.95,19664.0
2017-07-20 11:30:00,75.92,76.1,75.9,76.09,12903.0,75.92,76.1,75.9,76.09,12903.0
2017-07-20 12:00:00,76.07,76.15,76.07,76.11,10442.0,76.07,76.15,76.07,76.11,10442.0
2017-07-20 12:30:00,76.1,76.15,76.09,76.13,9269.0,76.1,76.15,76.09,76.13,9269.0
2017-07-20 13:00:00,76.12,76.13,76.02,76.07,11160.0,76.12,76.13,76.02,76.07,11160.0
2017-07-20 13:30:00,76.07,76.1,76.01,76.03,16595.0,76.07,76.1,76.01,76.03,16595.0
2017-07-20 14:00:00,76.02,76.02,75.85,75.87,13816.0,76.02,76.02,75.85,75.87,13816.0
2017-07-20 14:30:00,75.85,75.92,75.77,75.89,19202.0,75.85,75.92,75.77,75.89,19202.0
2017-07-20 15:00:00,75.9,75.92,75.74,75.76,52540.0,75.9,75.92,75.74,75.76,52540.0
2017-07-20 15:30:00,75.76,75.89,75.74,75.84,146476.0,75.76,75.89,75.74,75.84,146476.0
2017-07-21 09:30:00,75.59,76.13,75.59,75.82,73896.0,75.59,76.13,75.59,75.82,73896.0
2017-07-21 10:00:00,75.84,76.18,75.81,75.98,17442.0,75.84,76.18,75.81,75.98,17442.0
2017-07-21 10:30:00,75.98,76.12,75.83,75.88,11378.0,75.98,76.12,75.83,75.88,11378.0
2017-07-21 11:00:00,75.86,75.9,75.8,75.9,19081.0,75.86,75.9,75.8,75.9,19081.0
2017-07-21 11:30:00,75.92,76.02,75.88,76.02,8782.0,75.92,76.02,75.88,76.02,8782.0
2017-07-21 12:00:00,76.03,76.1,75.99,76.1,10545.0,76.03,76.1,75.99,76.1,10545.0
2017-07-21 12:30:00,76.11,76.16,76.06,76.12,7716.0,76.11,76.16,76.06,76.12,7716.0
2017-07-21 13:00:00,76.11,76.13,75.95,75.95,11624.0,76.11,76.13,75.95,75.95,11624.0
2017-07-21 13:30:00,75.95,75.97,75.85,75.9,11007.0,75.95,75.97,75.85,75.9,11007.0
2017-07-21 14:00:00,75.9,75.91,75.78,75.84,12182.0,75.9,75.91,75.78,75.84,12182.0
2017-07-21 14:30:00,75.84,75.93,75.84,75.88,14187.0,75.84,75.93,75.84,75.88,14187.0
2017-07-21 15:00:00,75.89,75.95,75.87,75.95,17058.0,75.89,75.95,75.87,75.95,17058.0
2017-07-21 15:30:00,75.93,75.98,75.85,75.9,80141.0,75.93,75.98,75.85,75.9,80141.0
2017-07-24 09:30:00,75.95,76.04,75.83,76.04,14851.0,75.95,76.04,75.83,76.04,14851.0
2017-07-24 10:00:00,76.0,76.0,75.81,75.83,5519.0,76.0,76.0,75.81,75.83,5519.0
2017-07-24 10:30:00,75.85,75.96,75.85,75.96,5100.0,75.85,75.96,75.85,75.96,5100.0
2017-07-24 11:00:00,75.93,75.94,75.83,75.91,19213.0,75.93,75.94,75.83,75.91,19213.0
2017-07-24 11:30:00,75.9,75.99,75.9,75.96,5826.0,75.9,75.99,75.9,75.96,5826.0
2017-07-24 12:00:00,75.97,76.03,75.95,76.03,7985.0,75.97,76.03,75.95,76.03,7985.0
2017-07-24 12:30:00,76.03,76.18,76.02,76.17,7039.0,76.03,76.18,76.02,76.17,7039.0
2017-07-24 13:00:00,76.17,76.2,76.12,76.14,5500.0,76.17,76.2,76.12,76.14,5500.0
2017-07-24 13:30:00,76.15,76.19,76.14,76.17,6654.0,76.15,76.19,76.14,76.17,6654.0
2017-07-24 14:00:00,76.16,76.27,76.15,76.26,13662.0,76.16,76.27,76.15,76.26,13662.0
2017-07-24 14:30:00,76.26,76.27,76.16,76.2,21961.0,76.26,76.27,76.16,76.2,21961.0
2017-07-24 15:00:00,76.2,76.28,76.19,76.26,14696.0,76.2,76.28,76.19,76.26,14696.0
2017-07-24 15:30:00,76.26,76.36,76.22,76.34,84015.0,76.26,76.36,76.22,76.34,84015.0
2017-07-25 09:30:00,76.02,76.75,76.02,76.72,55201.0,76.02,76.75,76.02,76.72,55201.0
2017-07-25 10:00:00,76.7,76.97,76.56,76.93,54293.0,76.7,76.97,76.56,76.93,54293.0
2017-07-25 10:30:00,76.92,76.93,76.74,76.76,37640.0,76.92,76.93,76.74,76.76,37640.0
2017-07-25 11:00:00,76.77,76.81,76.61,76.79,31808.0,76.77,76.81,76.61,76.79,31808.0
2017-07-25 11:30:00,76.77,76.93,76.64,76.88,36471.0,76.77,76.93,76.64,76.88,36471.0
2017-07-25 12:00:00,76.86,76.86,76.7,76.75,25202.0,76.86,76.86,76.7,76.75,25202.0
2017-07-25 12:30:00,76.76,76.82,76.66,76.69,25939.0,76.76,76.82,76.66,76.69,25939.0
2017-07-25 13:00:00,76.69,76.75,76.61,76.73,26102.0,76.69,76.75,76.61,76.73,26102.0
2017-07-25 13:30:00,76.74,76.84,76.73,76.82,25182.0,76.74,76.84,76.73,76.82,25182.0
2017-07-25 14:00:00,76.83,76.83,76.65,76.65,34817.0,76.83,76.83,76.65,76.65,34817.0
2017-07-25 14:30:00,76.65,76.67,76.55,76.61,36043.0,76.65,76.67,76.55,76.61,36043.0
2017-07-25 15:00:00,76.6,76.63,76.43,76.55,47288.0,76.6,76.63,76.43,76.55,47288.0
2017-07-25 15:30:00,76.54,76.54,76.29,76.41,149464.0,76.54,76.54,76.29,76.41,149464.0
2017-07-26 09:30:00,76.57,76.91,76.57,76.91,20953.0,76.57,76.91,76.57,76.91,20953.0
2017-07-26 10:00:00,76.91,77.25,76.82,77.25,21536.0,76.91,77.25,76.82,77.25,21536.0
2017-07-26 10:30:00,77.22,77.22,76.89,76.96,11841.0,77.22,77.22,76.89,76.96,11841.0
2017-07-26 11:00:00,77.01,77.07,76.91,76.96,9451.0,77.01,77.07,76.91,76.96,9451.0
2017-07-26 11:30:00,76.99,76.99,76.88,76.93,8411.0,76.99,76.99,76.88,76.93,8411.0
2017-07-26 12:00:00,76.91,76.92,76.79,76.81,7631.0,76.91,76.92,76.79,76.81,7631.0
2017-07-26 12:30:00,76.82,76.9,76.8,76.85,10446.0,76.82,76.9,76.8,76.85,10446.0
2017-07-26 13:00:00,76.86,76.89,76.75,76.85,9495.0,76.86,76.89,76.75,76.85,9495.0
2017-07-26 13:30:00,76.86,76.92,76.83,76.85,7213.0,76.86,76.92,76.83,76.85,7213.0
2017-07-26 14:00:00,76.79,76.85,76.72,76.82,17884.0,76.79,76.85,76.72,76.82,17884.0
2017-07-26 14:30:00,76.79,76.82,76.61,76.61,50385.0,76.79,76.82,76.61,76.61,50385.0
2017-07-26 15:00:00,76.63,76.71,76.61,76.66,20705.0,76.63,76.71,76.61,76.66,20705.0
2017-07-26 15:30:00,76.67,76.71,76.47,76.69,64391.0,76.67,76.71,76.47,76.69,64391.0
2017-07-27 09:30:00,76.85,77.29,76.81,77.13,138107.0,76.85,77.29,76.81,77.13,138107.0
2017-07-27 10:00:00,77.14,77.19,77.0,77.03,36053.0,77.14,77.19,77.0,77.03,36053.0
2017-07-27 10:30:00,77.01,77.04,76.92,77.04,16629.0,77.01,77.04,76.92,77.04,16629.0
2017-07-27 11:00:00,77.06,77.09,76.94,76.98,17973.0,77.06,77.09,76.94,76.98,17973.0
2017-07-27 11:30:00,77.0,77.13,76.94,77.11,14601.0,77.0,77.13,76.94,77.11,14601.0
2017-07-27 12:00:00,77.12,77.12,76.87,76.92,11675.0,77.12,77.12,76.87,76.92,11675.0
2017-07-27 12:30:00,76.92,76.92,76.27,76.31,26482.0,76.92,76.92,76.27,76.31,26482.0
2017-07-27 13:00:00,76.32,76.36,75.61,75.72,19737.0,76.32,76.36,75.61,75.72,19737.0
2017-07-27 13:30:00,75.68,76.22,75.68,76.08,37991.0,75.68,76.22,75.68,76.08,37991.0
2017-07-27 14:00:00,76.09,76.19,75.95,76.1,22447.0,76.09,76.19,75.95,76.1,22447.0
2017-07-27 14:30:00,76.08,76.17,75.93,76.17,20182.0,76.08,76.17,75.93,76.17,20182.0
2017-07-27 15:00:00,76.17,76.21,76.04,76.16,27272.0,76.17,76.21,76.04,76.16,27272.0
2017-07-27 15:30:00,76.16,76.41,76.14,76.36,130238.0,76.16,76.41,76.14,76.36,130238.0
2017-07-28 09:30:00,76.23,76.68,75.98,76.25,29685.0,76.23,76.68,75.98,76.25,29685.0
2017-07-28 10:00:00,76.26,76.41,76.16,76.24,8449.0,76.26,76.41,76.16,76.24,8449.0
2017-07-28 10:30:00,76.34,76.45,76.24,76.33,10500.0,76.34,76.45,76.24,76.33,10500.0
2017-07-28 11:00:00,76.32,76.49,76.31,76.37,16712.0,76.32,76.49,76.31,76.37,16712.0
2017-07-28 11:30:00,76.38,76.53,76.37,76.5,16738.0,76.38,76.53,76.37,76.5,16738.0
2017-07-28 12:00:00,76.47,76.54,76.43,76.43,7362.0,76.47,76.54,76.43,76.43,7362.0
2017-07-28 12:30:00,76.43,76.53,76.41,76.47,15189.0,76.43,76.53,76.41,76.47,15189.0
2017-07-28 13:00:00,76.49,76.49,76.36,76.4,6512.0,76.49,76.49,76.36,76.4,6512.0
2017-07-28 13:30:00,76.42,76.46,76.38,76.41,10146.0,76.42,76.46,76.38,76.41,10146.0
2017-07-28 14:00:00,76.43,76.56,76.41,76.54,12417.0,76.43,76.56,76.41,76.54,12417.0
2017-07-28 14:30:00,76.52,76.59,76.52,76.53,9409.0,76.52,76.59,76.52,76.53,9409.0
2017-07-28 15:00:00,76.53,76.53,76.33,76.44,18747.0,76.53,76.53,76.33,76.44,18747.0
2017-07-28 15:30:00,76.44,76.46,76.29,76.43,59061.0,76.44,76.46,76.29,76.43,59061.0
2017-07-31 09:30:00,76.6,76.84,76.19,76.19,19489.0,76.6,76.84,76.19,76.19,19489.0
2017-07-31 10:00:00,76.24,76.49,76.08,76.37,15715.0,76.24,76.49,76.08,76.37,15715.0
2017-07-31 10:30:00,76.38,76.41,76.27,76.33,14502.0,76.38,76.41,76.27,76.33,14502.0
2017-07-31 11:00:00,76.38,76.52,76.38,76.5,13219.0,76.38,76.52,76.38,76.5,13219.0
2017-07-31 11:30:00,76.51,76.63,76.49,76.62,12606.0,76.51,76.63,76.49,76.62,12606.0
2017-07-31 12:00:00,76.6,76.69,76.51,76.65,16229.0,76.6,76.69,76.51,76.65,16229.0
2017-07-31 12:30:00,76.64,76.71,76.56,76.66,17000.0,76.64,76.71,76.56,76.66,17000.0
2017-07-31 13:00:00,76.64,76.85,76.6,76.84,24322.0,76.64,76.85,76.6,76.84,24322.0
2017-07-31 13:30:00,76.85,76.85,76.65,76.7,26523.0,76.85,76.85,76.65,76.7,26523.0
2017-07-31 14:00:00,76.7,76.74,76.51,76.66,19869.0,76.7,76.74,76.51,76.66,19869.0
2017-07-31 14:30:00,76.66,76.69,76.61,76.65,20969.0,76.66,76.69,76.61,76.65,20969.0
2017-07-31 15:00:00,76.65,76.73,76.58,76.73,32132.0,76.65,76.73,76.58,76.73,32132.0
2017-07-31 15:30:00,76.73,76.73,76.53,76.58,90287.0,76.73,76.73,76.53,76.58,90287.0
2017-08-01 09:30:00,76.9,76.9,76.59,76.61,23304.0,76.9,76.9,76.59,76.61,23304.0
2017-08-01 10:00:00,76.59,76.7,76.52,76.6,17144.0,76.59,76.7,76.52,76.6,17144.0
2017-08-01 10:30:00,76.61,76.66,76.51,76.6,24196.0,76.61,76.66,76.51,76.6,24196.0
2017-08-01 11:00:00,76.64,76.64,76.37,76.42,32471.0,76.64,76.64,76.37,76.42,32471.0
2017-08-01 11:30:00,76.44,76.56,76.4,76.42,18139.0,76.44,76.56,76.4,76.42,18139.0
2017-08-01 12:00:00,76.42,76.6,76.41,76.46,20611.0,76.42,76.6,76.41,76.46,20611.0
2017-08-01 12:30:00,76.47,76.63,76.44,76.58,14723.0,76.47,76.63,76.44,76.58,14723.0
2017-08-01 13:00:00,76.56,76.62,76.5,76.54,13657.0,76.56,76.62,76.5,76.54,13657.0
2017-08-01 13:30:00,76.55,76.66,76.55,76.57,15360.0,76.55,76.66,76.55,76.57,15360.0
2017-08-01 14:00:00,76.57,76.62,76.5,76.54,20723.0,76.57,76.62,76.5,76.54,20723.0
2017-08-01 14:30:00,76.53,76.6,76.45,76.51,22369.0,76.53,76.6,76.45,76.51,22369.0
2017-08-01 15:00:00,76.53,76.59,76.5,76.57,26488.0,76.53,76.59,76.5,76.57,26488.0
2017-08-01 15:30:00,76.57,76.83,76.54,76.76,128518.0,76.57,76.83,76.54,76.76,128518.0
2017-08-02 09:30:00,76.81,76.96,76.17,76.45,50314.0,76.81,76.96,76.17,76.45,50314.0
2017-08-02 10:00:00,76.44,76.84,76.43,76.63,33708.0,76.44,76.84,76.43,76.63,33708.0
2017-08-02 10:30:00,76.57,76.78,76.26,76.32,44568.0,76.57,76.78,76.26,76.32,44568.0
2017-08-02 11:00:00,76.33,76.34,75.85,76.19,24267.0,76.33,76.34,75.85,76.19,24267.0
2017-08-02 11:30:00,76.2,76.27,76.11,76.19,25616.0,76.2,76.27,76.11,76.19,25616.0
2017-08-02 12:00:00,76.15,76.15,75.88,75.95,40114.0,76.15,76.15,75.88,75.95,40114.0
2017-08-02 12:30:00,75.94,75.97,75.67,75.72,29668.0,75.94,75.97,75.67,75.72,29668.0
2017-08-02 13:00:00,75.68,75.71,75.63,75.69,13914.0,75.68,75.71,75.63,75.69,13914.0
2017-08-02 13:30:00,75.68,76.01,75.68,75.94,21937.0,75.68,76.01,75.68,75.94,21937.0
2017-08-02 14:00:00,75.94,75.95,75.77,75.88,22841.0,75.94,75.95,75.77,75.88,22841.0
2017-08-02 14:30:00,75.92,75.99,75.89,75.93,18796.0,75.92,75.99,75.89,75.93,18796.0
2017-08-02 15:00:00,75.94,76.04,75.94,76.02,24618.0,75.94,76.04,75.94,76.02,24618.0
2017-08-02 15:30:00,76.03,76.17,75.93,76.03,94342.0,76.03,76.17,75.93,76.03,94342.0
2017-08-03 09:30:00,76.11,76.28,75.92,76.12,22901.0,76.11,76.28,75.92,76.12,22901.0
2017-08-03 10:00:00,76.12,76.21,75.66,75.75,34010.0,76.12,76.21,75.66,75.75,34010.0
2017-08-03 10:30:00,75.77,75.79,75.57,75.68,28866.0,75.77,75.79,75.57,75.68,28866.0
2017-08-03 11:00:00,75.67,75.77,75.55,75.67,29497.0,75.67,75.77,75.55,75.67,29497.0
2017-08-03 11:30:00,75.64,75.67,75.53,75.55,25093.0,75.64,75.67,75.53,75.55,25093.0
2017-08-03 12:00:00,75.58,75.98,75.57,75.82,151044.0,75.58,75.98,75.57,75.82,151044.0
2017-08-03 12:30:00,75.83,75.87,75.73,75.78,29409.0,75.83,75.87,75.73,75.78,29409.0
2017-08-03 13:00:00,75.77,75.77,75.66,75.67,10500.0,75.77,75.77,75.66,75.67,10500.0
2017-08-03 13:30:00,75.68,75.81,75.61,75.75,18552.0,75.68,75.81,75.61,75.75,18552.0
2017-08-03 14:00:00,75.74,75.86,75.73,75.86,16602.0,75.74,75.86,75.73,75.86,16602.0
2017-08-03 14:30:00,75.87,75.89,75.8,75.87,19859.0,75.87,75.89,75.8,75.87,19859.0
2017-08-03 15:00:00,75.89,76.05,75.89,76.0,22569.0,75.89,76.05,75.89,76.0,22569.0
2017-08-03 15:30:00,76.0,76.17,75.85,76.08,106133.0,76.0,76.17,75.85,76.08,106133.0
2017-08-04 09:30:00,76.06,76.41,75.82,76.09,16858.0,76.06,76.41,75.82,76.09,16858.0
2017-08-04 10:00:00,76.11,76.38,76.01,76.38,12767.0,76.11,76.38,76.01,76.38,12767.0
2017-08-04 10:30:00,76.37,76.54,76.3,76.4,10054.0,76.37,76.54,76.3,76.4,10054.0
2017-08-04 11:00:00,76.34,76.48,76.29,76.33,11883.0,76.34,76.48,76.29,76.33,11883.0
2017-08-04 11:30:00,76.38,76.51,76.34,76.39,6100.0,76.38,76.51,76.34,76.39,6100.0
2017-08-04 12:00:00,76.39,76.39,76.28,76.37,5197.0,76.39,76.39,76.28,76.37,5197.0
2017-08-04 12:30:00,76.36,76.36,76.24,76.35,5673.0,76.36,76.36,76.24,76.35,5673.0
2017-08-04 13:00:00,76.36,76.37,76.29,76.35,4943.0,76.36,76.37,76.29,76.35,4943.0
2017-08-04 13:30:00,76.35,76.46,76.34,76.42,9141.0,76.35,76.46,76.34,76.42,9141.0
2017-08-04 14:00:00,76.42,76.49,76.4,76.42,16141.0,76.42,76.49,76.4,76.42,16141.0
2017-08-04 14:30:00,76.4,76.46,76.39,76.4,14661.0,76.4,76.46,76.39,76.4,14661.0
2017-08-04 15:00:00,76.4,76.56,76.38,76.55,27296.0,76.4,76.56,76.38,76.55,27296.0
2017-08-04 15:30:00,76.54,76.64,76.51,76.61,107153.0,76.54,76.64,76.51,76.61,107153.0
2017-08-07 09:30:00,76.69,76.9,76.49,76.58,42823.0,76.69,76.9,76.49,76.58,42823.0
2017-08-07 10:00:00,76.58,76.65,76.48,76.61,17687.0,76.58,76.65,76.48,76.61,17687.0
2017-08-07 10:30:00,76.63,76.75,76.58,76.69,17579.0,76.63,76.75,76.58,76.69,17579.0
2017-08-07 11:00:00,76.68,77.05,76.65,76.97,23433.0,76.68,77.05,76.65,76.97,23433.0
2017-08-07 11:30:00,76.97,77.06,76.87,76.93,15222.0,76.97,77.06,76.87,76.93,15222.0
2017-08-07 12:00:00,76.91,76.94,76.82,76.82,7749.0,76.91,76.94,76.82,76.82,7749.0
2017-08-07 12:30:00,76.81,76.94,76.79,76.94,13662.0,76.81,76.94,76.79,76.94,13662.0
2017-08-07 13:00:00,76.93,77.01,76.92,77.01,15315.0,76.93,77.01,76.92,77.01,15315.0
2017-08-07 13:30:00,77.01,77.05,76.93,76.98,16710.0,77.01,77.05,76.93,76.98,16710.0
2017-08-07 14:00:00,76.98,77.07,76.91,76.92,13072.0,76.98,77.07,76.91,76.92,13072.0
2017-08-07 14:30:00,76.93,76.96,76.85,76.86,17817.0,76.93,76.96,76.85,76.86,17817.0
2017-08-07 15:00:00,76.86,77.09,76.85,77.09,33236.0,76.86,77.09,76.85,77.09,33236.0
2017-08-07 15:30:00,77.09,77.22,77.04,77.14,103567.0,77.09,77.22,77.04,77.14,103567.0
2017-08-08 09:30:00,77.13,77.13,76.8,77.02,33849.0,77.13,77.13,76.8,77.02,33849.0
2017-08-08 10:00:00,76.98,77.07,76.89,76.98,32672.0,76.98,77.07,76.89,76.98,32672.0
2017-08-08 10:30:00,76.97,77.34,76.91,77.27,54629.0,76.97,77.34,76.91,77.27,54629.0
2017-08-08 11:00:00,77.27,77.34,77.19,77.27,23269.0,77.27,77.34,77.19,77.27,23269.0
2017-08-08 11:30:00,77.25,77.55,77.25,77.38,80082.0,77.25,77.55,77.25,77.38,80082.0
2017-08-08 12:00:00,77.4,77.42,77.31,77.4,19231.0,77.4,77.42,77.31,77.4,19231.0
2017-08-08 12:30:00,77.4,77.49,77.34,77.36,28405.0,77.4,77.49,77.34,77.36,28405.0
2017-08-08 13:00:00,77.36,77.37,77.19,77.19,29253.0,77.36,77.37,77.19,77.19,29253.0
2017-08-08 13:30:00,77.2,77.3,77.13,77.3,16096.0,77.2,77.3,77.13,77.3,16096.0
2017-08-08 14:00:00,77.29,77.29,77.16,77.22,29355.0,77.29,77.29,77.16,77.22,29355.0
2017-08-08 14:30:00,77.22,77.23,77.1,77.2,30575.0,77.22,77.23,77.1,77.2,30575.0
2017-08-08 15:00:00,77.23,77.23,76.92,76.97,37965.0,77.23,77.23,76.92,76.97,37965.0
2017-08-08 15:30:00,76.96,76.97,76.75,76.82,121588.0,76.96,76.97,76.75,76.82,121588.0
2017-08-09 09:30:00,76.45,76.68,76.22,76.62,21525.0,76.45,76.68,76.22,76.62,21525.0
2017-08-09 10:00:00,76.62,76.62,76.28,76.51,22714.0,76.62,76.62,76.28,76.51,22714.0
2017-08-09 10:30:00,76.48,76.69,76.46,76.56,28159.0,76.48,76.69,76.46,76.56,28159.0
2017-08-09 11:00:00,76.53,76.6,76.44,76.55,12833.0,76.53,76.6,76.44,76.55,12833.0
2017-08-09 11:30:00,76.57,76.73,76.55,76.73,51599.0,76.57,76.73,76.55,76.73,51599.0
2017-08-09 12:00:00,76.78,76.99,76.71,76.96,18591.0,76.78,76.99,76.71,76.96,18591.0
2017-08-09 12:30:00,76.97,77.01,76.89,76.96,12982.0,76.97,77.01,76.89,76.96,12982.0
2017-08-09 13:00:00,76.95,77.0,76.92,76.95,11785.0,76.95,77.0,76.92,76.95,11785.0
2017-08-09 13:30:00,76.91,77.05,76.86,77.02,12403.0,76.91,77.05,76.86,77.02,12403.0
2017-08-09 14:00:00,77.02,77.03,76.86,76.92,20859.0,77.02,77.03,76.86,76.92,20859.0
2017-08-09 14:30:00,76.92,76.92,76.74,76.87,39776.0,76.92,76.92,76.74,76.87,39776.0
2017-08-09 15:00:00,76.86,76.89,76.69,76.81,47677.0,76.86,76.89,76.69,76.81,47677.0
2017-08-09 15:30:00,76.81,77.0,76.74,76.85,107857.0,76.81,77.0,76.74,76.85,107857.0
2017-08-10 09:30:00,76.56,76.7,76.37,76.44,26635.0,76.56,76.7,76.37,76.44,26635.0
2017-08-10 10:00:00,76.42,76.42,76.0,76.2,19146.0,76.42,76.42,76.0,76.2,19146.0
2017-08-10 10:30:00,76.25,76.41,76.19,76.38,17626.0,76.25,76.41,76.19,76.38,17626.0
2017-08-10 11:00:00,76.34,76.52,76.26,76.47,118291.0,76.34,76.52,76.26,76.47,118291.0
2017-08-10 11:30:00,76.52,76.56,76.3,76.31,9725.0,76.52,76.56,76.3,76.31,9725.0
2017-08-10 12:00:00,76.28,76.39,76.22,76.23,7834.0,76.28,76.39,76.22,76.23,7834.0
2017-08-10 12:30:00,76.22,76.31,76.04,76.31,12583.0,76.22,76.31,76.04,76.31,12583.0
2017-08-10 13:00:00,76.33,76.42,76.25,76.34,15621.0,76.33,76.42,76.25,76.34,15621.0
2017-08-10 13:30:00,76.36,76.39,76.28,76.37,10904.0,76.36,76.39,76.28,76.37,10904.0
2017-08-10 14:00:00,76.37,76.46,76.19,76.39,54816.0,76.37,76.46,76.19,76.39,54816.0
2017-08-10 14:30:00,76.39,76.51,76.24,76.24,103407.0,76.39,76.51,76.24,76.24,103407.0
2017-08-10 15:00:00,76.25,76.31,75.96,76.01,25728.0,76.25,76.31,75.96,76.01,25728.0
2017-08-10 15:30:00,76.03,76.04,75.59,75.64,164528.0,76.03,76.04,75.59,75.64,164528.0
2017-08-11 09:30:00,76.09,76.16,75.63,76.14,52730.0,76.09,76.16,75.63,76.14,52730.0
2017-08-11 10:00:00,76.16,76.25,75.99,76.18,38891.0,76.16,76.25,75.99,76.18,38891.0
2017-08-11 10:30:00,76.19,76.35,76.08,76.26,19613.0,76.19,76.35,76.08,76.26,19613.0
2017-08-11 11:00:00,76.24,76.24,75.91,75.94,24736.0,76.24,76.24,75.91,75.94,24736.0
2017-08-11 11:30:00,75.95,76.17,75.93,76.13,20701.0,75.95,76.17,75.93,76.13,20701.0
2017-08-11 12:00:00,76.14,76.29,76.1,76.21,23547.0,76.14,76.29,76.1,76.21,23547.0
2017-08-11 12:30:00,76.22,76.29,76.17,76.27,30171.0,76.22,76.29,76.17,76.27,30171.0
2017-08-11 13:00:00,76.26,76.41,76.21,76.26,17162.0,76.26,76.41,76.21,76.26,17162.0
2017-08-11 13:30:00,76.27,76.37,76.22,76.31,11809.0,76.27,76.37,76.22,76.31,11809.0
2017-08-11 14:00:00,76.31,76.49,76.23,76.49,14745.0,76.31,76.49,76.23,76.49,14745.0
2017-08-11 14:30:00,76.49,76.5,76.13,76.17,25042.0,76.49,76.5,76.13,76.17,25042.0
2017-08-11 15:00:00,76.16,76.31,76.11,76.29,54279.0,76.16,76.31,76.11,76.29,54279.0
2017-08-11 15:30:00,76.29,76.41,76.2,76.28,88845.0,76.29,76.41,76.2,76.28,88845.0
2017-08-14 09:30:00,76.86,77.21,76.83,77.1,16736.0,76.86,77.21,76.83,77.1,16736.0
2017-08-14 10:00:00,77.13,77.19,76.96,77.05,29426.0,77.13,77.19,76.96,77.05,29426.0
2017-08-14 10:30:00,77.04,77.25,77.04,77.21,16928.0,77.04,77.25,77.04,77.21,16928.0
2017-08-14 11:00:00,77.22,77.31,77.21,77.26,8307.0,77.22,77.31,77.21,77.26,8307.0
2017-08-14 11:30:00,77.23,77.34,77.23,77.33,7735.0,77.23,77.34,77.23,77.33,7735.0
2017-08-14 12:00:00,77.34,77.36,77.24,77.27,11892.0,77.34,77.36,77.24,77.27,11892.0
2017-08-14 12:30:00,77.26,77.34,77.23,77.27,11465.0,77.26,77.34,77.23,77.27,11465.0
2017-08-14 13:00:00,77.29,77.43,77.29,77.42,13852.0,77.29,77.43,77.29,77.42,13852.0
2017-08-14 13:30:00,77.41,77.41,77.29,77.35,16337.0,77.41,77.41,77.29,77.35,16337.0
2017-08-14 14:00:00,77.35,77.43,77.33,77.38,11191.0,77.35,77.43,77.33,77.38,11191.0
2017-08-14 14:30:00,77.39,77.47,77.34,77.38,16652.0,77.39,77.47,77.34,77.38,16652.0
2017-08-14 15:00:00,77.39,77.49,77.34,77.48,27289.0,77.39,77.49,77.34,77.48,27289.0
2017-08-14 15:30:00,77.48,77.5,77.22,77.29,143958.0,77.48,77.5,77.22,77.29,143958.0
2017-08-15 09:30:00,77.49,78.85,76.95,78.81,110982.0,77.49,78.85,76.95,78.81,110982.0
2017-08-15 10:00:00,78.83,78.93,78.49,78.9,54481.0,78.83,78.93,78.49,78.9,54481.0
2017-08-15 10:30:00,78.86,78.97,78.77,78.85,36311.0,78.86,78.97,78.77,78.85,36311.0
2017-08-15 11:00:00,78.84,78.86,78.51,78.71,66189.0,78.84,78.86,78.51,78.71,66189.0
2017-08-15 11:30:00,78.72,78.8,78.48,78.48,55854.0,78.72,78.8,78.48,78.48,55854.0
2017-08-15 12:00:00,78.51,78.59,78.45,78.47,47591.0,78.51,78.59,78.45,78.47,47591.0
2017-08-15 12:30:00,78.49,78.68,78.46,78.62,27911.0,78.49,78.68,78.46,78.62,27911.0
2017-08-15 13:00:00,78.63,78.64,78.48,78.53,24038.0,78.63,78.64,78.48,78.53,24038.0
2017-08-15 13:30:00,78.54,78.58,78.45,78.53,24717.0,78.54,78.58,78.45,78.53,24717.0
2017-08-15 14:00:00,78.53,78.56,78.46,78.51,32809.0,78.53,78.56,78.46,78.51,32809.0
2017-08-15 14:30:00,78.55,78.55,78.33,78.45,48701.0,78.55,78.55,78.33,78.45,48701.0
2017-08-15 15:00:00,78.45,78.46,78.37,78.42,60525.0,78.45,78.46,78.37,78.42,60525.0
2017-08-15 15:30:00,78.42,78.44,78.21,78.21,131113.0,78.42,78.44,78.21,78.21,131113.0
2017-08-16 09:30:00,78.31,78.47,78.06,78.35,28976.0,78.31,78.47,78.06,78.35,28976.0
2017-08-16 10:00:00,78.41,78.69,78.41,78.63,24470.0,78.41,78.69,78.41,78.63,24470.0
2017-08-16 10:30:00,78.67,79.15,78.52,78.73,76110.0,78.67,79.15,78.52,78.73,76110.0
2017-08-16 11:00:00,78.73,79.14,78.72,78.98,46682.0,78.73,79.14,78.72,78.98,46682.0
2017-08-16 11:30:00,78.98,79.18,78.98,79.08,25110.0,78.98,79.18,78.98,79.08,25110.0
2017-08-16 12:00:00,79.08,79.16,79.02,79.09,32043.0,79.08,79.16,79.02,79.09,32043.0
2017-08-16 12:30:00,79.11,79.16,79.02,79.05,24674.0,79.11,79.16,79.02,79.05,24674.0
2017-08-16 13:00:00,79.04,79.05,78.88,78.92,22813.0,79.04,79.05,78.88,78.92,22813.0
2017-08-16 13:30:00,78.91,78.95,78.85,78.89,28715.0,78.91,78.95,78.85,78.89,28715.0
2017-08-16 14:00:00,78.91,79.45,78.84,79.06,70572.0,78.91,79.45,78.84,79.06,70572.0
2017-08-16 14:30:00,79.01,79.21,78.95,79.12,44282.0,79.01,79.21,78.95,79.12,44282.0
2017-08-16 15:00:00,79.14,79.25,79.05,79.24,66477.0,79.14,79.25,79.05,79.24,66477.0
2017-08-16 15:30:00,79.24,79.24,78.94,79.09,204381.0,79.24,79.24,78.94,79.09,204381.0
2017-08-17 09:30:00,76.72,79.66,76.61,78.62,171939.0,76.72,79.66,76.61,78.62,171939.0
2017-08-17 10:00:00,78.7,79.07,78.23,78.4,81368.0,78.7,79.07,78.23,78.4,81368.0
2017-08-17 10:30:00,78.4,78.94,78.4,78.44,105704.0,78.4,78.94,78.4,78.44,105704.0
2017-08-17 11:00:00,78.46,78.66,78.19,78.23,61283.0,78.46,78.66,78.19,78.23,61283.0
2017-08-17 11:30:00,78.23,78.6,78.0,78.37,48740.0,78.23,78.6,78.0,78.37,48740.0
2017-08-17 12:00:00,78.36,78.37,78.0,78.06,29882.0,78.36,78.37,78.0,78.06,29882.0
2017-08-17 12:30:00,78.05,78.07,77.7,77.8,45728.0,78.05,78.07,77.7,77.8,45728.0
2017-08-17 13:00:00,77.74,77.76,77.15,77.2,101238.0,77.74,77.76,77.15,77.2,101238.0
2017-08-17 13:30:00,77.19,77.51,77.11,77.27,74433.0,77.19,77.51,77.11,77.27,74433.0
2017-08-17 14:00:00,77.29,77.29,76.9,77.11,82226.0,77.29,77.29,76.9,77.11,82226.0
2017-08-17 14:30:00,77.09,77.15,76.93,77.03,67740.0,77.09,77.15,76.93,77.03,67740.0
2017-08-17 15:00:00,77.03,77.07,76.87,76.93,85867.0,77.03,77.07,76.87,76.93,85867.0
2017-08-17 15:30:00,76.92,77.01,76.73,76.76,295661.0,76.92,77.01,76.73,76.76,295661.0
2017-08-18 09:30:00,76.83,77.33,76.71,76.93,84478.0,76.83,77.33,76.71,76.93,84478.0
2017-08-18 10:00:00,76.93,77.5,76.9,77.41,50742.0,76.93,77.5,76.9,77.41,50742.0
2017-08-18 10:30:00,77.44,77.59,77.34,77.48,44560.0,77.44,77.59,77.34,77.48,44560.0
2017-08-18 11:00:00,77.5,77.73,77.29,77.7,65187.0,77.5,77.73,77.29,77.7,65187.0
2017-08-18 11:30:00,77.7,77.75,77.55,77.66,28740.0,77.7,77.75,77.55,77.66,28740.0
2017-08-18 12:00:00,77.68,77.8,77.57,77.79,39044.0,77.68,77.8,77.57,77.79,39044.0
2017-08-18 12:30:00,77.8,78.0,77.76,77.86,30754.0,77.8,78.0,77.76,77.86,30754.0
2017-08-18 13:00:00,77.85,77.89,77.74,77.8,23684.0,77.85,77.89,77.74,77.8,23684.0
2017-08-18 13:30:00,77.8,77.86,77.69,77.69,31898.0,77.8,77.86,77.69,77.69,31898.0
2017-08-18 14:00:00,77.68,77.87,77.68,77.82,38979.0,77.68,77.87,77.68,77.82,38979.0
2017-08-18 14:30:00,77.83,78.01,77.68,77.68,102078.0,77.83,78.01,77.68,77.68,102078.0
2017-08-18 15:00:00,77.69,77.74,77.61,77.64,92941.0,77.69,77.74,77.61,77.64,92941.0
2017-08-18 15:30:00,77.64,77.64,77.18,77.22,280348.0,77.64,77.64,77.18,77.22,280348.0
2017-08-21 09:30:00,77.32,77.79,77.32,77.55,61300.0,77.32,77.79,77.32,77.55,61300.0
2017-08-21 10:00:00,77.53,77.59,77.27,77.31,39187.0,77.53,77.59,77.27,77.31,39187.0
2017-08-21 10:30:00,77.31,77.38,77.19,77.22,46311.0,77.31,77.38,77.19,77.22,46311.0
2017-08-21 11:00:00,77.22,77.42,77.16,77.36,49354.0,77.22,77.42,77.16,77.36,49354.0
2017-08-21 11:30:00,77.38,77.65,77.38,77.62,49903.0,77.38,77.65,77.38,77.62,49903.0
2017-08-21 12:00:00,77.63,77.73,77.51,77.73,19723.0,77.63,77.73,77.51,77.73,19723.0
2017-08-21 12:30:00,77.71,77.72,77.52,77.62,24813.0,77.71,77.72,77.52,77.62,24813.0
2017-08-21 13:00:00,77.65,77.74,77.6,77.69,29559.0,77.65,77.74,77.6,77.69,29559.0
2017-08-21 13:30:00,77.68,77.9,77.68,77.83,24352.0,77.68,77.9,77.68,77.83,24352.0
2017-08-21 14:00:00,77.83,77.86,77.71,77.79,30693.0,77.83,77.86,77.71,77.79,30693.0
2017-08-21 14:30:00,77.8,77.82,77.75,77.76,26608.0,77.8,77.82,77.75,77.76,26608.0
2017-08-21 15:00:00,77.76,77.8,77.62,77.79,45915.0,77.76,77.8,77.62,77.79,45915.0
2017-08-21 15:30:00,77.78,78.02,77.78,77.95,131121.0,77.78,78.02,77.78,77.95,131121.0
2017-08-22 09:30:00,78.22,78.46,77.89,78.12,43450.0,78.22,78.46,77.89,78.12,43450.0
2017-08-22 10:00:00,78.18,78.4,78.11,78.4,25295.0,78.18,78.4,78.11,78.4,25295.0
2017-08-22 10:30:00,78.41,78.55,78.34,78.45,31671.0,78.41,78.55,78.34,78.45,31671.0
2017-08-22 11:00:00,78.47,78.6,78.43,78.56,30870.0,78.47,78.6,78.43,78.56,30870.0
2017-08-22 11:30:00,78.57,78.6,78.48,78.52,17366.0,78.57,78.6,78.48,78.52,17366.0
2017-08-22 12:00:00,78.53,78.64,78.51,78.64,15525.0,78.53,78.64,78.51,78.64,15525.0
2017-08-22 12:30:00,78.62,78.66,78.6,78.65,27447.0,78.62,78.66,78.6,78.65,27447.0
2017-08-22 13:00:00,78.65,78.67,78.59,78.66,17548.0,78.65,78.67,78.59,78.66,17548.0
2017-08-22 13:30:00,78.66,78.7,78.61,78.64,23003.0,78.66,78.7,78.61,78.64,23003.0
2017-08-22 14:00:00,78.64,78.78,78.63,78.78,16003.0,78.64,78.78,78.63,78.78,16003.0
2017-08-22 14:30:00,78.78,78.82,78.72,78.81,92725.0,78.78,78.82,78.72,78.81,92725.0
2017-08-22 15:00:00,78.8,78.94,78.8,78.86,48175.0,78.8,78.94,78.8,78.86,48175.0
2017-08-22 15:30:00,78.87,78.89,78.77,78.84,105483.0,78.87,78.89,78.77,78.84,105483.0
2017-08-23 09:30:00,78.57,78.89,78.51,78.78,23465.0,78.57,78.89,78.51,78.78,23465.0
2017-08-23 10:00:00,78.76,78.84,78.62,78.75,29654.0,78.76,78.84,78.62,78.75,29654.0
2017-08-23 10:30:00,78.74,78.75,78.63,78.73,27913.0,78.74,78.75,78.63,78.73,27913.0
2017-08-23 11:00:00,78.69,78.77,78.66,78.74,23929.0,78.69,78.77,78.66,78.74,23929.0
2017-08-23 11:30:00,78.75,78.93,78.7,78.91,31203.0,78.75,78.93,78.7,78.91,31203.0
2017-08-23 12:00:00,78.9,78.94,78.55,78.69,49276.0,78.9,78.94,78.55,78.69,49276.0
2017-08-23 12:30:00,78.7,78.71,78.57,78.63,24098.0,78.7,78.71,78.57,78.63,24098.0
2017-08-23 13:00:00,78.64,78.67,78.57,78.62,19269.0,78.64,78.67,78.57,78.62,19269.0
2017-08-23 13:30:00,78.62,78.64,78.51,78.53,23099.0,78.62,78.64,78.51,78.53,23099.0
2017-08-23 14:00:00,78.53,78.68,78.53,78.65,29785.0,78.53,78.68,78.53,78.65,29785.0
2017-08-23 14:30:00,78.66,78.72,78.65,78.72,27606.0,78.66,78.72,78.65,78.72,27606.0
2017-08-23 15:00:00,78.72,78.77,78.64,78.66,42220.0,78.72,78.77,78.64,78.66,42220.0
2017-08-23 15:30:00,78.67,78.7,78.51,78.53,108735.0,78.67,78.7,78.51,78.53,108735.0
2017-08-24 09:30:00,78.68,78.7,77.92,77.92,31600.0,78.68,78.7,77.92,77.92,31600.0
2017-08-24 10:00:00,78.0,78.2,77.91,78.14,37629.0,78.0,78.2,77.91,78.14,37629.0
2017-08-24 10:30:00,78.16,78.44,78.15,78.38,14869.0,78.16,78.44,78.15,78.38,14869.0
2017-08-24 11:00:00,78.38,78.42,78.06,78.11,12990.0,78.38,78.42,78.06,78.11,12990.0
2017-08-24 11:30:00,78.11,78.21,77.96,78.11,17910.0,78.11,78.21,77.96,78.11,17910.0
2017-08-24 12:00:00,78.13,78.19,78.06,78.19,10342.0,78.13,78.19,78.06,78.19,10342.0
2017-08-24 12:30:00,78.19,78.27,78.11,78.21,9042.0,78.19,78.27,78.11,78.21,9042.0
2017-08-24 13:00:00,78.19,78.41,78.19,78.29,10859.0,78.19,78.41,78.19,78.29,10859.0
2017-08-24 13:30:00,78.29,78.3,78.23,78.27,37922.0,78.29,78.3,78.23,78.27,37922.0
2017-08-24 14:00:00,78.26,78.41,78.24,78.36,18114.0,78.26,78.41,78.24,78.36,18114.0
2017-08-24 14:30:00,78.35,78.58,78.35,78.58,20163.0,78.35,78.58,78.35,78.58,20163.0
2017-08-24 15:00:00,78.58,78.78,78.55,78.73,44517.0,78.58,78.78,78.55,78.73,44517.0
2017-08-24 15:30:00,78.69,78.69,78.53,78.55,84026.0,78.69,78.69,78.53,78.55,84026.0
2017-08-25 09:30:00,78.75,79.34,78.71,79.25,39572.0,78.75,79.34,78.71,79.25,39572.0
2017-08-25 10:00:00,79.31,79.36,79.16,79.24,22222.0,79.31,79.36,79.16,79.24,22222.0
2017-08-25 10:30:00,79.27,79.32,79.11,79.12,34091.0,79.27,79.32,79.11,79.12,34091.0
2017-08-25 11:00:00,79.14,79.14,78.72,78.74,32586.0,79.14,79.14,78.72,78.74,32586.0
2017-08-25 11:30:00,78.74,78.9,78.71,78.78,57875.0,78.74,78.9,78.71,78.78,57875.0
2017-08-25 12:00:00,78.77,78.79,78.62,78.67,21553.0,78.77,78.79,78.62,78.67,21553.0
2017-08-25 12:30:00,78.65,78.74,78.62,78.65,32993.0,78.65,78.74,78.62,78.65,32993.0
2017-08-25 13:00:00,78.66,78.74,78.63,78.67,15735.0,78.66,78.74,78.63,78.67,15735.0
2017-08-25 13:30:00,78.67,78.72,78.6,78.6,25438.0,78.67,78.72,78.6,78.6,25438.0
2017-08-25 14:00:00,78.61,78.74,78.61,78.7,19417.0,78.61,78.74,78.61,78.7,19417.0
2017-08-25 14:30:00,78.71,78.76,78.66,78.67,24861.0,78.71,78.76,78.66,78.67,24861.0
2017-08-25 15:00:00,78.67,78.75,78.59,78.65,55641.0,78.67,78.75,78.59,78.65,55641.0
2017-08-25 15:30:00,78.64,78.69,78.43,78.49,126386.0,78.64,78.69,78.43,78.49,126386.0
2017-08-28 09:30:00,78.83,78.83,78.47,78.61,22918.0,78.83,78.83,78.47,78.61,22918.0
2017-08-28 10:00:00,78.62,78.97,78.5,78.83,82240.0,78.62,78.97,78.5,78.83,82240.0
2017-08-28 10:30:00,78.88,79.03,78.86,78.94,18458.0,78.88,79.03,78.86,78.94,18458.0
2017-08-28 11:00:00,78.94,78.98,78.76,78.8,79441.0,78.94,78.98,78.76,78.8,79441.0
2017-08-28 11:30:00,78.79,78.9,78.76,78.89,22752.0,78.79,78.9,78.76,78.89,22752.0
2017-08-28 12:00:00,78.91,78.93,78.73,78.73,25425.0,78.91,78.93,78.73,78.73,25425.0
2017-08-28 12:30:00,78.75,78.9,78.65,78.9,49669.0,78.75,78.9,78.65,78.9,49669.0
2017-08-28 13:00:00,78.89,78.9,78.75,78.83,78163.0,78.89,78.9,78.75,78.83,78163.0
2017-08-28 13:30:00,78.84,78.86,78.76,78.86,45753.0,78.84,78.86,78.76,78.86,45753.0
2017-08-28 14:00:00,78.82,78.9,78.81,78.84,18304.0,78.82,78.9,78.81,78.84,18304.0
2017-08-28 14:30:00,78.83,78.87,78.76,78.84,22190.0,78.83,78.87,78.76,78.84,22190.0
2017-08-28 15:00:00,78.84,78.86,78.79,78.82,39338.0,78.84,78.86,78.79,78.82,39338.0
2017-08-28 15:30:00,78.82,78.82,78.67,78.8,86029.0,78.82,78.82,78.67,78.8,86029.0
2017-08-29 09:30:00,78.14,78.59,78.0,78.52,42836.0,78.14,78.59,78.0,78.52,42836.0
2017-08-29 10:00:00,78.53,78.55,78.38,78.52,50659.0,78.53,78.55,78.38,78.52,50659.0
2017-08-29 10:30:00,78.53,78.56,78.44,78.48,27599.0,78.53,78.56,78.44,78.48,27599.0
2017-08-29 11:00:00,78.46,78.55,78.41,78.5,32933.0,78.46,78.55,78.41,78.5,32933.0
2017-08-29 11:30:00,78.51,78.58,78.5,78.51,28399.0,78.51,78.58,78.5,78.51,28399.0
2017-08-29 12:00:00,78.53,78.61,78.44,78.53,23005.0,78.53,78.61,78.44,78.53,23005.0
2017-08-29 12:30:00,78.52,78.66,78.52,78.57,18250.0,78.52,78.66,78.52,78.57,18250.0
2017-08-29 13:00:00,78.57,78.68,78.47,78.65,20904.0,78.57,78.68,78.47,78.65,20904.0
2017-08-29 13:30:00,78.66,78.67,78.59,78.63,20034.0,78.66,78.67,78.59,78.63,20034.0
2017-08-29 14:00:00,78.64,78.75,78.6,78.72,24426.0,78.64,78.75,78.6,78.72,24426.0
2017-08-29 14:30:00,78.71,78.89,78.7,78.89,50843.0,78.71,78.89,78.7,78.89,50843.0
2017-08-29 15:00:00,78.9,78.99,78.85,78.9,54696.0,78.9,78.99,78.85,78.9,54696.0
2017-08-29 15:30:00,78.9,78.94,78.75,78.82,128804.0,78.9,78.94,78.75,78.82,128804.0
2017-08-30 09:30:00,78.71,79.25,78.67,79.15,29252.0,78.71,79.25,78.67,79.15,29252.0
2017-08-30 10:00:00,79.12,79.13,78.9,78.9,22234.0,79.12,79.13,78.9,78.9,22234.0
2017-08-30 10:30:00,78.91,78.96,78.83,78.95,20725.0,78.91,78.96,78.83,78.95,20725.0
2017-08-30 11:00:00,78.94,79.0,78.88,78.96,19553.0,78.94,79.0,78.88,78.96,19553.0
2017-08-30 11:30:00,79.0,79.01,78.94,78.94,11378.0,79.0,79.01,78.94,78.94,11378.0
2017-08-30 12:00:00,78.96,79.18,78.95,79.18,11508.0,78.96,79.18,78.95,79.18,11508.0
2017-08-30 12:30:00,79.16,79.31,79.16,79.25,17692.0,79.16,79.31,79.16,79.25,17692.0
2017-08-30 13:00:00,79.24,79.51,79.23,79.5,20093.0,79.24,79.51,79.23,79.5,20093.0
2017-08-30 13:30:00,79.51,79.61,79.5,79.59,18935.0,79.51,79.61,79.5,79.59,18935.0
2017-08-30 14:00:00,79.59,79.67,79.54,79.67,20219.0,79.59,79.67,79.54,79.67,20219.0
2017-08-30 14:30:00,79.65,79.86,79.65,79.78,77910.0,79.65,79.86,79.65,79.78,77910.0
2017-08-30 15:00:00,79.75,79.78,79.63,79.78,32292.0,79.75,79.78,79.63,79.78,32292.0
2017-08-30 15:30:00,79.76,79.76,79.48,79.6,71426.0,79.76,79.76,79.48,79.6,71426.0
2017-08-31 09:30:00,79.75,79.98,79.57,79.63,34930.0,79.75,79.98,79.57,79.63,34930.0
2017-08-31 10:00:00,79.65,79.82,79.58,79.73,66120.0,79.65,79.82,79.58,79.73,66120.0
2017-08-31 10:30:00,79.72,79.78,79.66,79.69,20264.0,79.72,79.78,79.66,79.69,20264.0
2017-08-31 11:00:00,79.69,79.8,79.68,79.74,49293.0,79.69,79.8,79.68,79.74,49293.0
2017-08-31 11:30:00,79.73,79.8,79.68,79.75,20177.0,79.73,79.8,79.68,79.75,20177.0
2017-08-31 12:00:00,79.77,79.83,79.77,79.81,29103.0,79.77,79.83,79.77,79.81,29103.0
2017-08-31 12:30:00,79.81,79.9,79.76,79.83,28166.0,79.81,79.9,79.76,79.83,28166.0
2017-08-31 13:00:00,79.83,79.96,79.8,79.95,44394.0,79.83,79.96,79.8,79.95,44394.0
2017-08-31 13:30:00,79.96,79.98,79.92,79.97,21931.0,79.96,79.98,79.92,79.97,21931.0
2017-08-31 14:00:00,79.98,80.0,79.91,79.98,18564.0,79.98,80.0,79.91,79.98,18564.0
2017-08-31 14:30:00,79.98,80.27,79.98,80.26,64997.0,79.98,80.27,79.98,80.26,64997.0
2017-08-31 15:00:00,80.27,80.33,80.16,80.3,36277.0,80.27,80.33,80.16,80.3,36277.0
2017-08-31 15:30:00,80.31,80.45,80.31,80.41,175072.0,80.31,80.45,80.31,80.41,175072.0
2017-09-01 09:30:00,80.05,80.7,80.05,80.2,112403.0,80.05,80.7,80.05,80.2,112403.0
2017-09-01 10:00:00,80.18,80.53,80.07,80.53,36714.0,80.18,80.53,80.07,80.53,36714.0
2017-09-01 10:30:00,80.5,80.55,80.23,80.36,37390.0,80.5,80.55,80.23,80.36,37390.0
2017-09-01 11:00:00,80.37,80.45,80.22,80.28,29789.0,80.37,80.45,80.22,80.28,29789.0
2017-09-01 11:30:00,80.28,80.31,80.2,80.25,21319.0,80.28,80.31,80.2,80.25,21319.0
2017-09-01 12:00:00,80.23,80.33,80.17,80.29,26544.0,80.23,80.33,80.17,80.29,26544.0
2017-09-01 12:30:00,80.3,80.33,80.22,80.22,18476.0,80.3,80.33,80.22,80.22,18476.0
2017-09-01 13:00:00,80.22,80.28,80.22,80.26,19950.0,80.22,80.28,80.22,80.26,19950.0
2017-09-01 13:30:00,80.28,80.45,80.26,80.38,26174.0,80.28,80.45,80.26,80.38,26174.0
2017-09-01 14:00:00,80.38,80.47,80.29,80.3,26150.0,80.38,80.47,80.29,80.3,26150.0
2017-09-01 14:30:00,80.29,80.49,80.29,80.46,32651.0,80.29,80.49,80.29,80.46,32651.0
2017-09-01 15:00:00,80.45,80.49,80.37,80.48,38634.0,80.45,80.49,80.37,80.48,38634.0
2017-09-01 15:30:00,80.48,80.48,80.33,80.41,112024.0,80.48,80.48,80.33,80.41,112024.0
2017-09-05 09:30:00,79.99,80.38,79.66,80.36,43584.0,79.99,80.38,79.66,80.36,43584.0
2017-09-05 10:00:00,80.36,80.36,79.89,80.11,32433.0,80.36,80.36,79.89,80.11,32433.0
2017-09-05 10:30:00,80.13,80.22,79.88,79.92,26005.0,80.13,80.22,79.88,79.92,26005.0
2017-09-05 11:00:00,79.92,80.03,79.86,79.94,27595.0,79.92,80.03,79.86,79.94,27595.0
2017-09-05 11:30:00,79.92,80.16,79.91,80.01,25160.0,79.92,80.16,79.91,80.01,25160.0
2017-09-05 12:00:00,80.03,80.04,79.49,79.52,21145.0,80.03,80.04,79.49,79.52,21145.0
2017-09-05 12:30:00,79.49,79.53,79.28,79.5,19203.0,79.49,79.53,79.28,79.5,19203.0
2017-09-05 13:00:00,79.47,79.66,79.33,79.65,27134.0,79.47,79.66,79.33,79.65,27134.0
2017-09-05 13:30:00,79.62,79.67,79.54,79.66,19975.0,79.62,79.67,79.54,79.66,19975.0
2017-09-05 14:00:00,79.64,80.06,79.63,79.97,37897.0,79.64,80.06,79.63,79.97,37897.0
2017-09-05 14:30:00,79.94,79.98,79.69,79.82,25907.0,79.94,79.98,79.69,79.82,25907.0
2017-09-05 15:00:00,79.82,79.95,79.79,79.94,37299.0,79.82,79.95,79.79,79.94,37299.0
2017-09-05 15:30:00,79.94,80.07,79.89,80.0,114051.0,79.94,80.07,79.89,80.0,114051.0
2017-09-06 09:30:00,80.14,80.14,79.62,79.91,43740.0,80.14,80.14,79.62,79.91,43740.0
2017-09-06 10:00:00,79.9,79.9,79.52,79.62,23619.0,79.9,79.9,79.52,79.62,23619.0
2017-09-06 10:30:00,79.64,79.79,79.58,79.78,24610.0,79.64,79.79,79.58,79.78,24610.0
2017-09-06 11:00:00,79.76,79.85,79.64,79.78,24874.0,79.76,79.85,79.64,79.78,24874.0
2017-09-06 11:30:00,79.8,80.06,79.8,80.02,15967.0,79.8,80.06,79.8,80.02,15967.0
2017-09-06 12:00:00,80.02,80.14,80.01,80.13,24378.0,80.02,80.14,80.01,80.13,24378.0
2017-09-06 12:30:00,80.14,80.15,80.05,80.12,17446.0,80.14,80.15,80.05,80.12,17446.0
2017-09-06 13:00:00,80.11,80.2,80.05,80.08,30002.0,80.11,80.2,80.05,80.08,30002.0
2017-09-06 13:30:00,80.09,80.11,79.96,79.96,16698.0,80.09,80.11,79.96,79.96,16698.0
2017-09-06 14:00:00,79.97,80.12,79.97,80.11,18997.0,79.97,80.12,79.97,80.11,18997.0
2017-09-06 14:30:00,80.1,80.1,79.92,79.95,23861.0,80.1,80.1,79.92,79.95,23861.0
2017-09-06 15:00:00,79.96,80.12,79.95,80.12,30449.0,79.96,80.12,79.95,80.12,30449.0
2017-09-06 15:30:00,80.12,80.12,79.84,80.0,191902.0,80.12,80.12,79.84,80.0,191902.0
2017-09-07 09:30:00,80.12,80.55,80.03,80.53,38504.0,80.12,80.55,80.03,80.53,38504.0
2017-09-07 10:00:00,80.52,80.54,80.21,80.3,86742.0,80.52,80.54,80.21,80.3,86742.0
2017-09-07 10:30:00,80.25,80.54,80.24,80.48,25104.0,80.25,80.54,80.24,80.48,25104.0
2017-09-07 11:00:00,80.48,80.53,80.35,80.41,13568.0,80.48,80.53,80.35,80.41,13568.0
2017-09-07 11:30:00,80.42,80.51,80.27,80.29,40654.0,80.42,80.51,80.27,80.29,40654.0
2017-09-07 12:00:00,80.29,80.38,80.24,80.28,27602.0,80.29,80.38,80.24,80.28,27602.0
2017-09-07 12:30:00,80.29,80.37,80.27,80.37,17012.0,80.29,80.37,80.27,80.37,17012.0
2017-09-07 13:00:00,80.36,80.42,80.32,80.38,21496.0,80.36,80.42,80.32,80.38,21496.0
2017-09-07 13:30:00,80.37,80.37,80.26,80.29,15675.0,80.37,80.37,80.26,80.29,15675.0
2017-09-07 14:00:00,80.29,80.33,80.22,80.27,28237.0,80.29,80.33,80.22,80.27,28237.0
2017-09-07 14:30:00,80.28,80.28,80.08,80.09,24729.0,80.28,80.28,80.08,80.09,24729.0
2017-09-07 15:00:00,80.07,80.07,79.87,79.87,51026.0,80.07,80.07,79.87,79.87,51026.0
2017-09-07 15:30:00,79.88,79.97,79.78,79.79,162117.0,79.88,79.97,79.78,79.79,162117.0
2017-09-08 09:30:00,79.78,79.96,79.33,79.45,33162.0,79.78,79.96,79.33,79.45,33162.0
2017-09-08 10:00:00,79.45,79.5,79.36,79.45,18592.0,79.45,79.5,79.36,79.45,18592.0
2017-09-08 10:30:00,79.43,79.58,79.4,79.58,17787.0,79.43,79.58,79.4,79.58,17787.0
2017-09-08 11:00:00,79.6,79.67,79.51,79.67,15645.0,79.6,79.67,79.51,79.67,15645.0
2017-09-08 11:30:00,79.68,79.68,79.59,79.62,12439.0,79.68,79.68,79.59,79.62,12439.0
2017-09-08 12:00:00,79.61,79.68,79.55,79.62,16286.0,79.61,79.68,79.55,79.62,16286.0
2017-09-08 12:30:00,79.67,79.81,79.66,79.74,14333.0,79.67,79.81,79.66,79.74,14333.0
2017-09-08 13:00:00,79.74,79.85,79.73,79.84,11767.0,79.74,79.85,79.73,79.84,11767.0
2017-09-08 13:30:00,79.81,79.81,79.72,79.74,19605.0,79.81,79.81,79.72,79.74,19605.0
2017-09-08 14:00:00,79.74,79.85,79.74,79.81,24953.0,79.74,79.85,79.74,79.81,24953.0
2017-09-08 14:30:00,79.82,79.87,79.68,79.77,25707.0,79.82,79.87,79.68,79.77,25707.0
2017-09-08 15:00:00,79.77,79.88,79.76,79.8,51181.0,79.77,79.88,79.76,79.8,51181.0
2017-09-08 15:30:00,79.79,79.79,79.45,79.54,151426.0,79.79,79.79,79.45,79.54,151426.0
2017-09-11 09:30:00,79.93,80.49,79.68,80.23,39243.0,79.93,80.49,79.68,80.23,39243.0
2017-09-11 10:00:00,80.26,80.32,79.84,79.87,26225.0,80.26,80.32,79.84,79.87,26225.0
2017-09-11 10:30:00,79.88,79.9,79.5,79.54,45596.0,79.88,79.9,79.5,79.54,45596.0
2017-09-11 11:00:00,79.53,79.6,79.38,79.39,34898.0,79.53,79.6,79.38,79.39,34898.0
2017-09-11 11:30:00,79.39,79.53,79.34,79.36,32641.0,79.39,79.53,79.34,79.36,32641.0
2017-09-11 12:00:00,79.36,79.54,79.34,79.52,38829.0,79.36,79.54,79.34,79.52,38829.0
2017-09-11 12:30:00,79.53,79.75,79.53,79.7,30640.0,79.53,79.75,79.53,79.7,30640.0
2017-09-11 13:00:00,79.69,79.79,79.64,79.75,29428.0,79.69,79.79,79.64,79.75,29428.0
2017-09-11 13:30:00,79.73,79.75,79.63,79.73,20957.0,79.73,79.75,79.63,79.73,20957.0
2017-09-11 14:00:00,79.74,79.74,79.59,79.64,29205.0,79.74,79.74,79.59,79.64,29205.0
2017-09-11 14:30:00,79.64,79.65,79.55,79.6,36907.0,79.64,79.65,79.55,79.6,36907.0
2017-09-11 15:00:00,79.57,79.65,79.55,79.64,49303.0,79.57,79.65,79.55,79.64,49303.0
2017-09-11 15:30:00,79.64,79.68,79.47,79.6,144680.0,79.64,79.68,79.47,79.6,144680.0
2017-09-12 09:30:00,79.62,79.69,79.2,79.25,39244.0,79.62,79.69,79.2,79.25,39244.0
2017-09-12 10:00:00,79.23,79.27,78.84,78.9,35930.0,79.23,79.27,78.84,78.9,35930.0
2017-09-12 10:30:00,78.87,78.91,78.66,78.74,28244.0,78.87,78.91,78.66,78.74,28244.0
2017-09-12 11:00:00,78.73,78.92,78.71,78.89,35331.0,78.73,78.92,78.71,78.89,35331.0
2017-09-12 11:30:00,78.87,78.89,78.72,78.77,31477.0,78.87,78.89,78.72,78.77,31477.0
2017-09-12 12:00:00,78.77,78.84,78.72,78.83,23844.0,78.77,78.84,78.72,78.83,23844.0
2017-09-12 12:30:00,78.84,78.99,78.84,78.85,31882.0,78.84,78.99,78.84,78.85,31882.0
2017-09-12 13:00:00,78.85,78.87,78.68,78.71,28083.0,78.85,78.87,78.68,78.71,28083.0
2017-09-12 13:30:00,78.71,78.92,78.69,78.79,40615.0,78.71,78.92,78.69,78.79,40615.0
2017-09-12 14:00:00,78.81,78.84,78.75,78.83,31081.0,78.81,78.84,78.75,78.83,31081.0
2017-09-12 14:30:00,78.83,78.89,78.73,78.79,39739.0,78.83,78.89,78.73,78.79,39739.0
2017-09-12 15:00:00,78.79,79.3,78.78,79.3,66940.0,78.79,79.3,78.78,79.3,66940.0
2017-09-12 15:30:00,79.3,79.6,79.23,79.57,227431.0,79.3,79.6,79.23,79.57,227431.0
2017-09-13 09:30:00,79.37,79.37,79.06,79.11,13766.0,79.37,79.37,79.06,79.11,13766.0
2017-09-13 10:00:00,79.09,79.11,78.89,78.91,13072.0,79.09,79.11,78.89,78.91,13072.0
2017-09-13 10:30:00,78.92,79.02,78.89,79.0,10406.0,78.92,79.02,78.89,79.0,10406.0
2017-09-13 11:00:00,79.01,79.23,78.98,79.11,11900.0,79.01,79.23,78.98,79.11,11900.0
2017-09-13 11:30:00,79.05,79.06,78.9,78.9,6292.0,79.05,79.06,78.9,78.9,6292.0
2017-09-13 12:00:00,78.9,79.16,78.88,79.09,11877.0,78.9,79.16,78.88,79.09,11877.0
2017-09-13 12:30:00,79.12,79.22,79.08,79.17,8994.0,79.12,79.22,79.08,79.17,8994.0
2017-09-13 13:00:00,79.18,79.28,79.16,79.21,9583.0,79.18,79.28,79.16,79.21,9583.0
2017-09-13 13:30:00,79.18,79.19,79.13,79.17,7091.0,79.18,79.19,79.13,79.17,7091.0
2017-09-13 14:00:00,79.2,79.29,79.13,79.25,14656.0,79.2,79.29,79.13,79.25,14656.0
2017-09-13 14:30:00,79.25,79.34,79.23,79.27,22039.0,79.25,79.34,79.23,79.27,22039.0
2017-09-13 15:00:00,79.26,79.28,79.07,79.09,30402.0,79.26,79.28,79.07,79.09,30402.0
2017-09-13 15:30:00,79.07,79.11,78.93,79.11,69214.0,79.07,79.11,78.93,79.11,69214.0
2017-09-14 09:30:00,79.01,79.57,78.73,79.45,41401.0,79.01,79.57,78.73,79.45,41401.0
2017-09-14 10:00:00,79.4,79.63,79.34,79.4,26695.0,79.4,79.63,79.34,79.4,26695.0
2017-09-14 10:30:00,79.43,79.9,79.39,79.8,46540.0,79.43,79.9,79.39,79.8,46540.0
2017-09-14 11:00:00,79.83,80.04,79.82,80.03,24286.0,79.83,80.04,79.82,80.03,24286.0
2017-09-14 11:30:00,80.02,80.14,79.97,79.99,21586.0,80.02,80.14,79.97,79.99,21586.0
2017-09-14 12:00:00,80.0,80.15,79.88,79.89,13473.0,80.0,80.15,79.88,79.89,13473.0
2017-09-14 12:30:00,79.94,80.2,79.92,80.19,30745.0,79.94,80.2,79.92,80.19,30745.0
2017-09-14 13:00:00,80.19,80.31,80.17,80.2,24290.0,80.19,80.31,80.17,80.2,24290.0
2017-09-14 13:30:00,80.19,80.33,80.1,80.21,34910.0,80.19,80.33,80.1,80.21,34910.0
2017-09-14 14:00:00,80.23,80.38,80.18,80.36,31501.0,80.23,80.38,80.18,80.36,31501.0
2017-09-14 14:30:00,80.35,80.46,80.35,80.36,38814.0,80.35,80.46,80.35,80.36,38814.0
2017-09-14 15:00:00,80.38,80.39,80.11,80.14,51607.0,80.38,80.39,80.11,80.14,51607.0
2017-09-14 15:30:00,80.14,80.23,80.06,80.2,116516.0,80.14,80.23,80.06,80.2,116516.0
2017-09-15 09:30:00,80.13,80.48,79.81,79.82,132441.0,80.13,80.48,79.81,79.82,132441.0
2017-09-15 10:00:00,79.75,79.89,79.52,79.77,30275.0,79.75,79.89,79.52,79.77,30275.0
2017-09-15 10:30:00,79.78,79.98,79.73,79.92,28641.0,79.78,79.98,79.73,79.92,28641.0
2017-09-15 11:00:00,79.9,80.06,79.85,80.06,18253.0,79.9,80.06,79.85,80.06,18253.0
2017-09-15 11:30:00,80.06,80.19,80.04,80.19,14025.0,80.06,80.19,80.04,80.19,14025.0
2017-09-15 12:00:00,80.2,80.26,80.18,80.24,13686.0,80.2,80.26,80.18,80.24,13686.0
2017-09-15 12:30:00,80.26,80.27,79.97,79.99,18244.0,80.26,80.27,79.97,79.99,18244.0
2017-09-15 13:00:00,79.98,80.05,79.97,79.98,13398.0,79.98,80.05,79.97,79.98,13398.0
2017-09-15 13:30:00,79.99,80.01,79.85,79.86,15560.0,79.99,80.01,79.85,79.86,15560.0
2017-09-15 14:00:00,79.85,79.9,79.84,79.88,16955.0,79.85,79.9,79.84,79.88,16955.0
2017-09-15 14:30:00,79.88,79.99,79.87,79.97,24854.0,79.88,79.99,79.87,79.97,24854.0
2017-09-15 15:00:00,79.95,80.01,79.91,79.95,30755.0,79.95,80.01,79.91,79.95,30755.0
2017-09-15 15:30:00,79.94,79.97,79.69,79.8,215201.0,79.94,79.97,79.69,79.8,215201.0
2017-09-18 09:30:00,79.94,80.25,79.88,80.25,26433.0,79.94,80.25,79.88,80.25,26433.0
2017-09-18 10:00:00,80.25,80.39,80.21,80.37,23702.0,80.25,80.39,80.21,80.37,23702.0
2017-09-18 10:30:00,80.36,80.39,80.31,80.33,15581.0,80.36,80.39,80.31,80.33,15581.0
2017-09-18 11:00:00,80.33,80.59,80.32,80.54,23762.0,80.33,80.59,80.32,80.54,23762.0
2017-09-18 11:30:00,80.53,80.59,80.45,80.5,24011.0,80.53,80.59,80.45,80.5,24011.0
2017-09-18 12:00:00,80.5,80.5,80.31,80.36,20563.0,80.5,80.5,80.31,80.36,20563.0
2017-09-18 12:30:00,80.35,80.4,80.26,80.29,27346.0,80.35,80.4,80.26,80.29,27346.0
2017-09-18 13:00:00,80.28,80.37,80.28,80.35,14677.0,80.28,80.37,80.28,80.35,14677.0
2017-09-18 13:30:00,80.36,80.46,80.35,80.44,18818.0,80.36,80.46,80.35,80.44,18818.0
2017-09-18 14:00:00,80.45,80.48,80.25,80.3,25959.0,80.45,80.48,80.25,80.3,25959.0
2017-09-18 14:30:00,80.27,80.42,80.25,80.38,26516.0,80.27,80.42,80.25,80.38,26516.0
2017-09-18 15:00:00,80.42,80.42,80.31,80.36,38006.0,80.42,80.42,80.31,80.36,38006.0
2017-09-18 15:30:00,80.36,80.5,80.35,80.43,107925.0,80.36,80.5,80.35,80.43,107925.0
2017-09-19 09:30:00,80.6,80.96,80.47,80.77,44633.0,80.6,80.96,80.47,80.77,44633.0
2017-09-19 10:00:00,80.76,80.88,80.68,80.88,26766.0,80.76,80.88,80.68,80.88,26766.0
2017-09-19 10:30:00,80.87,80.96,80.76,80.91,21026.0,80.87,80.96,80.76,80.91,21026.0
2017-09-19 11:00:00,80.9,81.08,80.84,80.96,40478.0,80.9,81.08,80.84,80.96,40478.0
2017-09-19 11:30:00,80.96,81.0,80.87,80.93,16122.0,80.96,81.0,80.87,80.93,16122.0
2017-09-19 12:00:00,80.94,81.09,80.94,80.97,18734.0,80.94,81.09,80.94,80.97,18734.0
2017-09-19 12:30:00,80.98,81.17,80.92,81.17,30844.0,80.98,81.17,80.92,81.17,30844.0
2017-09-19 13:00:00,81.15,81.22,81.1,81.19,28548.0,81.15,81.22,81.1,81.19,28548.0
2017-09-19 13:30:00,81.23,81.39,81.23,81.35,38484.0,81.23,81.39,81.23,81.35,38484.0
2017-09-19 14:00:00,81.38,81.48,81.25,81.41,39543.0,81.38,81.48,81.25,81.41,39543.0
2017-09-19 14:30:00,81.42,81.57,81.35,81.4,55548.0,81.42,81.57,81.35,81.4,55548.0
2017-09-19 15:00:00,81.39,81.47,81.19,81.26,80148.0,81.39,81.47,81.19,81.26,80148.0
2017-09-19 15:30:00,81.26,81.26,81.09,81.15,113068.0,81.26,81.26,81.09,81.15,113068.0
2017-09-20 09:30:00,81.0,81.23,80.57,80.8,46376.0,81.0,81.23,80.57,80.8,46376.0
2017-09-20 10:00:00,80.81,80.94,80.74,80.9,26136.0,80.81,80.94,80.74,80.9,26136.0
2017-09-20 10:30:00,80.9,81.05,80.85,80.85,30317.0,80.9,81.05,80.85,80.85,30317.0
2017-09-20 11:00:00,80.85,80.97,80.82,80.87,41511.0,80.85,80.97,80.82,80.87,41511.0
2017-09-20 11:30:00,80.87,81.0,80.82,80.91,37299.0,80.87,81.0,80.82,80.91,37299.0
2017-09-20 12:00:00,80.93,81.01,80.82,80.89,27983.0,80.93,81.01,80.82,80.89,27983.0
2017-09-20 12:30:00,80.88,80.92,80.83,80.85,22031.0,80.88,80.92,80.83,80.85,22031.0
2017-09-20 13:00:00,80.85,80.87,80.6,80.6,18508.0,80.85,80.87,80.6,80.6,18508.0
2017-09-20 13:30:00,80.61,80.71,80.56,80.63,17400.0,80.61,80.71,80.56,80.63,17400.0
2017-09-20 14:00:00,80.62,80.62,80.1,80.22,30121.0,80.62,80.62,80.1,80.22,30121.0
2017-09-20 14:30:00,80.23,80.43,80.17,80.35,29022.0,80.23,80.43,80.17,80.35,29022.0
2017-09-20 15:00:00,80.37,80.56,80.36,80.5,28319.0,80.37,80.56,80.36,80.5,28319.0
2017-09-20 15:30:00,80.51,80.77,80.5,80.68,93585.0,80.51,80.77,80.5,80.68,93585.0
2017-09-21 09:30:00,80.73,80.8,79.93,80.0,29165.0,80.73,80.8,79.93,80.0,29165.0
2017-09-21 10:00:00,79.99,80.06,79.77,79.77,15525.0,79.99,80.06,79.77,79.77,15525.0
2017-09-21 10:30:00,79.8,80.15,79.76,80.12,30962.0,79.8,80.15,79.76,80.12,30962.0
2017-09-21 11:00:00,80.13,80.24,80.03,80.2,23709.0,80.13,80.24,80.03,80.2,23709.0
2017-09-21 11:30:00,80.21,80.27,80.14,80.2,9575.0,80.21,80.27,80.14,80.2,9575.0
2017-09-21 12:00:00,80.18,80.23,80.12,80.12,11406.0,80.18,80.23,80.12,80.12,11406.0
2017-09-21 12:30:00,80.14,80.16,80.04,80.12,11300.0,80.14,80.16,80.04,80.12,11300.0
2017-09-21 13:00:00,80.12,80.23,80.12,80.16,11708.0,80.12,80.23,80.12,80.16,11708.0
2017-09-21 13:30:00,80.17,80.27,80.15,80.23,10626.0,80.17,80.27,80.15,80.23,10626.0
2017-09-21 14:00:00,80.25,80.26,80.16,80.2,12372.0,80.25,80.26,80.16,80.2,12372.0
2017-09-21 14:30:00,80.19,80.23,80.16,80.2,18925.0,80.19,80.23,80.16,80.2,18925.0
2017-09-21 15:00:00,80.2,80.25,80.14,80.17,19751.0,80.2,80.25,80.14,80.17,19751.0
2017-09-21 15:30:00,80.16,80.24,80.02,80.07,69288.0,80.16,80.24,80.02,80.07,69288.0
2017-09-22 09:30:00,79.72,80.65,79.72,80.42,41787.0,79.72,80.65,79.72,80.42,41787.0
2017-09-22 10:00:00,80.43,80.53,80.33,80.37,15073.0,80.43,80.53,80.33,80.37,15073.0
2017-09-22 10:30:00,80.4,80.49,80.32,80.33,13576.0,80.4,80.49,80.32,80.33,13576.0
2017-09-22 11:00:00,80.32,80.4,80.25,80.27,14832.0,80.32,80.4,80.25,80.27,14832.0
2017-09-22 11:30:00,80.26,80.28,80.19,80.22,15647.0,80.26,80.28,80.19,80.22,15647.0
2017-09-22 12:00:00,80.2,80.28,80.19,80.26,11069.0,80.2,80.28,80.19,80.26,11069.0
2017-09-22 12:30:00,80.27,80.3,80.22,80.25,11692.0,80.27,80.3,80.22,80.25,11692.0
2017-09-22 13:00:00,80.25,80.28,80.12,80.23,12848.0,80.25,80.28,80.12,80.23,12848.0
2017-09-22 13:30:00,80.22,80.27,80.2,80.21,14341.0,80.22,80.27,80.2,80.21,14341.0
2017-09-22 14:00:00,80.21,80.39,80.18,80.37,17528.0,80.21,80.39,80.18,80.37,17528.0
2017-09-22 14:30:00,80.39,80.49,80.3,80.47,24240.0,80.39,80.49,80.3,80.47,24240.0
2017-09-22 15:00:00,80.46,80.46,80.31,80.41,21690.0,80.46,80.46,80.31,80.41,21690.0
2017-09-22 15:30:00,80.4,80.45,80.34,80.37,65859.0,80.4,80.45,80.34,80.37,65859.0
2017-09-25 09:30:00,80.19,80.27,79.65,79.67,20730.0,80.19,80.27,79.65,79.67,20730.0
2017-09-25 10:00:00,79.7,80.02,79.56,79.9,43580.0,79.7,80.02,79.56,79.9,43580.0
2017-09-25 10:30:00,79.92,79.93,79.46,79.52,18687.0,79.92,79.93,79.46,79.52,18687.0
2017-09-25 11:00:00,79.49,79.78,79.38,79.71,17894.0,79.49,79.78,79.38,79.71,17894.0
2017-09-25 11:30:00,79.69,79.8,79.39,79.42,12963.0,79.69,79.8,79.39,79.42,12963.0
2017-09-25 12:00:00,79.45,79.47,79.23,79.3,12891.0,79.45,79.47,79.23,79.3,12891.0
2017-09-25 12:30:00,79.31,79.44,79.3,79.36,15688.0,79.31,79.44,79.3,79.36,15688.0
2017-09-25 13:00:00,79.35,79.43,79.25,79.25,20923.0,79.35,79.43,79.25,79.25,20923.0
2017-09-25 13:30:00,79.24,79.29,79.19,79.24,16757.0,79.24,79.29,79.19,79.24,16757.0
2017-09-25 14:00:00,79.23,79.28,79.12,79.16,17091.0,79.23,79.28,79.12,79.16,17091.0
2017-09-25 14:30:00,79.15,79.17,79.04,79.14,20916.0,79.15,79.17,79.04,79.14,20916.0
2017-09-25 15:00:00,79.1,79.36,79.04,79.34,35755.0,79.1,79.36,79.04,79.34,35755.0
2017-09-25 15:30:00,79.34,79.45,79.28,79.43,39829.0,79.34,79.45,79.28,79.43,39829.0
2017-09-26 09:30:00,79.71,80.02,79.49,79.57,27126.0,79.71,80.02,79.49,79.57,27126.0
2017-09-26 10:00:00,79.59,79.7,79.5,79.62,32001.0,79.59,79.7,79.5,79.62,32001.0
2017-09-26 10:30:00,79.66,79.74,79.39,79.42,12591.0,79.66,79.74,79.39,79.42,12591.0
2017-09-26 11:00:00,79.39,79.43,79.21,79.22,31035.0,79.39,79.43,79.21,79.22,31035.0
2017-09-26 11:30:00,79.22,79.51,79.2,79.48,35866.0,79.22,79.51,79.2,79.48,35866.0
2017-09-26 12:00:00,79.48,79.61,79.38,79.41,15759.0,79.48,79.61,79.38,79.41,15759.0
2017-09-26 12:30:00,79.45,79.5,79.29,79.41,9665.0,79.45,79.5,79.29,79.41,9665.0
2017-09-26 13:00:00,79.44,79.66,79.43,79.61,24135.0,79.44,79.66,79.43,79.61,24135.0
2017-09-26 13:30:00,79.61,79.61,79.36,79.38,18707.0,79.61,79.61,79.36,79.38,18707.0
2017-09-26 14:00:00,79.38,79.41,79.26,79.26,21334.0,79.38,79.41,79.26,79.26,21334.0
2017-09-26 14:30:00,79.27,79.28,79.14,79.23,18615.0,79.27,79.28,79.14,79.23,18615.0
2017-09-26 15:00:00,79.26,79.26,79.18,79.22,33441.0,79.26,79.26,79.18,79.22,33441.0
2017-09-26 15:30:00,79.22,79.28,79.0,79.16,99556.0,79.22,79.28,79.0,79.16,99556.0
2017-09-27 09:30:00,79.5,79.9,79.5,79.81,40893.0,79.5,79.9,79.5,79.81,40893.0
2017-09-27 10:00:00,79.83,79.95,79.75,79.93,19532.0,79.83,79.95,79.75,79.93,19532.0
2017-09-27 10:30:00,79.94,79.97,79.56,79.64,30986.0,79.94,79.97,79.56,79.64,30986.0
2017-09-27 11:00:00,79.66,79.77,79.39,79.72,21547.0,79.66,79.77,79.39,79.72,21547.0
2017-09-27 11:30:00,79.71,79.75,79.58,79.68,27710.0,79.71,79.75,79.58,79.68,27710.0
2017-09-27 12:00:00,79.67,79.72,79.57,79.71,20584.0,79.67,79.72,79.57,79.71,20584.0
2017-09-27 12:30:00,79.68,79.7,79.57,79.68,13664.0,79.68,79.7,79.57,79.68,13664.0
2017-09-27 13:00:00,79.65,79.69,79.53,79.57,17924.0,79.65,79.69,79.53,79.57,17924.0
2017-09-27 13:30:00,79.57,79.75,79.54,79.69,15966.0,79.57,79.75,79.54,79.69,15966.0
2017-09-27 14:00:00,79.68,79.94,79.67,79.94,17091.0,79.68,79.94,79.67,79.94,17091.0
2017-09-27 14:30:00,79.95,79.95,79.74,79.81,23130.0,79.95,79.95,79.74,79.81,23130.0
2017-09-27 15:00:00,79.82,80.09,79.82,80.05,39360.0,79.82,80.09,79.82,80.05,39360.0
2017-09-27 15:30:00,80.05,80.13,79.79,79.82,104317.0,80.05,80.13,79.79,79.82,104317.0
2017-09-28 09:30:00,79.63,79.8,79.15,79.76,27470.0,79.63,79.8,79.15,79.76,27470.0
2017-09-28 10:00:00,79.77,79.82,79.6,79.75,19824.0,79.77,79.82,79.6,79.75,19824.0
2017-09-28 10:30:00,79.83,79.98,79.68,79.68,14085.0,79.83,79.98,79.68,79.68,14085.0
2017-09-28 11:00:00,79.72,79.86,79.67,79.85,19751.0,79.72,79.86,79.67,79.85,19751.0
2017-09-28 11:30:00,79.84,79.86,79.74,79.85,12579.0,79.84,79.86,79.74,79.85,12579.0
2017-09-28 12:00:00,79.86,79.9,79.79,79.85,11583.0,79.86,79.9,79.79,79.85,11583.0
2017-09-28 12:30:00,79.85,79.87,79.74,79.83,10116.0,79.85,79.87,79.74,79.83,10116.0
2017-09-28 13:00:00,79.82,79.87,79.78,79.84,10522.0,79.82,79.87,79.78,79.84,10522.0
2017-09-28 13:30:00,79.86,79.99,79.85,79.98,11711.0,79.86,79.99,79.85,79.98,11711.0
2017-09-28 14:00:00,79.98,79.99,79.84,79.84,12143.0,79.98,79.99,79.84,79.84,12143.0
2017-09-28 14:30:00,79.87,79.94,79.83,79.9,17602.0,79.87,79.94,79.83,79.9,17602.0
2017-09-28 15:00:00,79.88,79.94,79.83,79.84,15634.0,79.88,79.94,79.83,79.84,15634.0
2017-09-28 15:30:00,79.83,79.88,79.77,79.87,58910.0,79.83,79.88,79.77,79.87,58910.0
2017-09-29 09:30:00,79.94,80.37,79.69,79.92,29167.0,79.94,80.37,79.69,79.92,29167.0
2017-09-29 10:00:00,79.83,80.15,79.78,79.79,13473.0,79.83,80.15,79.78,79.79,13473.0
2017-09-29 10:30:00,79.82,80.07,79.71,80.05,17003.0,79.82,80.07,79.71,80.05,17003.0
2017-09-29 11:00:00,80.01,80.2,79.98,80.16,22525.0,80.01,80.2,79.98,80.16,22525.0
2017-09-29 11:30:00,80.13,80.23,80.13,80.19,16973.0,80.13,80.23,80.13,80.19,16973.0
2017-09-29 12:00:00,80.2,80.23,80.1,80.2,20178.0,80.2,80.23,80.1,80.2,20178.0
2017-09-29 12:30:00,80.21,80.22,80.15,80.18,18918.0,80.21,80.22,80.15,80.18,18918.0
2017-09-29 13:00:00,80.19,80.36,80.12,80.15,32287.0,80.19,80.36,80.12,80.15,32287.0
2017-09-29 13:30:00,80.13,80.28,80.11,80.2,27588.0,80.13,80.28,80.11,80.2,27588.0
2017-09-29 14:00:00,80.21,80.3,80.07,80.24,42841.0,80.21,80.3,80.07,80.24,42841.0
2017-09-29 14:30:00,80.23,80.36,80.14,80.32,63405.0,80.23,80.36,80.14,80.32,63405.0
2017-09-29 15:00:00,80.31,80.37,80.27,80.33,54942.0,80.31,80.37,80.27,80.33,54942.0
2017-09-29 15:30:00,80.32,80.55,80.27,80.54,158483.0,80.32,80.55,80.27,80.54,158483.0
2017-10-02 09:30:00,80.67,81.25,80.67,81.14,96413.0,80.67,81.25,80.67,81.14,96413.0
2017-10-02 10:00:00,81.13,81.39,81.05,81.23,53909.0,81.13,81.39,81.05,81.23,53909.0
2017-10-02 10:30:00,81.24,81.39,81.21,81.35,28706.0,81.24,81.39,81.21,81.35,28706.0
2017-10-02 11:00:00,81.4,81.54,81.09,81.2,54830.0,81.4,81.54,81.09,81.2,54830.0
2017-10-02 11:30:00,81.2,81.25,80.87,81.03,78218.0,81.2,81.25,80.87,81.03,78218.0
2017-10-02 12:00:00,81.01,81.11,80.83,81.1,27741.0,81.01,81.11,80.83,81.1,27741.0
2017-10-02 12:30:00,81.1,81.11,81.02,81.07,26558.0,81.1,81.11,81.02,81.07,26558.0
2017-10-02 13:00:00,81.07,81.26,81.04,81.11,28288.0,81.07,81.26,81.04,81.11,28288.0
2017-10-02 13:30:00,81.16,81.19,81.0,81.0,36664.0,81.16,81.19,81.0,81.0,36664.0
2017-10-02 14:00:00,81.01,81.1,81.0,81.06,40927.0,81.01,81.1,81.0,81.06,40927.0
2017-10-02 14:30:00,81.06,81.17,81.05,81.13,43744.0,81.06,81.17,81.05,81.13,43744.0
2017-10-02 15:00:00,81.14,81.35,81.12,81.24,97427.0,81.14,81.35,81.12,81.24,97427.0
2017-10-02 15:30:00,81.23,81.32,81.11,81.17,162423.0,81.23,81.32,81.11,81.17,162423.0
2017-10-03 09:30:00,81.27,81.45,81.04,81.39,51179.0,81.27,81.45,81.04,81.39,51179.0
2017-10-03 10:00:00,81.36,81.5,81.2,81.36,30029.0,81.36,81.5,81.2,81.36,30029.0
2017-10-03 10:30:00,81.37,81.41,81.3,81.34,21931.0,81.37,81.41,81.3,81.34,21931.0
2017-10-03 11:00:00,81.33,81.4,81.31,81.39,21346.0,81.33,81.4,81.31,81.39,21346.0
2017-10-03 11:30:00,81.38,81.41,81.2,81.23,13693.0,81.38,81.41,81.2,81.23,13693.0
2017-10-03 12:00:00,81.25,81.27,81.18,81.2,10735.0,81.25,81.27,81.18,81.2,10735.0
2017-10-03 12:30:00,81.2,81.26,81.19,81.25,18764.0,81.2,81.26,81.19,81.25,18764.0
2017-10-03 13:00:00,81.25,81.27,81.15,81.18,20287.0,81.25,81.27,81.15,81.18,20287.0
2017-10-03 13:30:00,81.18,81.43,81.17,81.39,60824.0,81.18,81.43,81.17,81.39,60824.0
2017-10-03 14:00:00,81.43,81.53,81.39,81.47,25322.0,81.43,81.53,81.39,81.47,25322.0
2017-10-03 14:30:00,81.47,81.53,81.41,81.42,46572.0,81.47,81.53,81.41,81.42,46572.0
2017-10-03 15:00:00,81.42,81.43,81.28,81.29,20372.0,81.42,81.43,81.28,81.29,20372.0
2017-10-03 15:30:00,81.3,81.36,81.18,81.27,57106.0,81.3,81.36,81.18,81.27,57106.0
2017-10-04 09:30:00,81.13,81.33,81.13,81.26,28845.0,81.13,81.33,81.13,81.26,28845.0
2017-10-04 10:00:00,81.26,81.4,81.18,81.18,12921.0,81.26,81.4,81.18,81.18,12921.0
2017-10-04 10:30:00,81.2,81.2,80.94,81.14,13454.0,81.2,81.2,80.94,81.14,13454.0
2017-10-04 11:00:00,81.16,81.26,81.1,81.23,11710.0,81.16,81.26,81.1,81.23,11710.0
2017-10-04 11:30:00,81.23,81.27,81.17,81.25,9403.0,81.23,81.27,81.17,81.25,9403.0
2017-10-04 12:00:00,81.28,81.47,81.26,81.43,8401.0,81.28,81.47,81.26,81.43,8401.0
2017-10-04 12:30:00,81.43,81.43,81.32,81.36,8528.0,81.43,81.43,81.32,81.36,8528.0
2017-10-04 13:00:00,81.36,81.57,81.36,81.54,17903.0,81.36,81.57,81.36,81.54,17903.0
2017-10-04 13:30:00,81.55,81.65,81.45,81.65,26205.0,81.55,81.65,81.45,81.65,26205.0
2017-10-04 14:00:00,81.67,81.77,81.6,81.73,23201.0,81.67,81.77,81.6,81.73,23201.0
2017-10-04 14:30:00,81.74,81.86,81.73,81.85,21615.0,81.74,81.86,81.73,81.85,21615.0
2017-10-04 15:00:00,81.84,81.93,81.78,81.93,35444.0,81.84,81.93,81.78,81.93,35444.0
2017-10-04 15:30:00,81.92,81.92,81.76,81.89,80023.0,81.92,81.92,81.76,81.89,80023.0
2017-10-05 09:30:00,82.0,82.0,81.52,81.72,39416.0,82.0,82.0,81.52,81.72,39416.0
2017-10-05 10:00:00,81.67,81.75,81.56,81.74,17278.0,81.67,81.75,81.56,81.74,17278.0
2017-10-05 10:30:00,81.72,81.77,81.67,81.75,11452.0,81.72,81.77,81.67,81.75,11452.0
2017-10-05 11:00:00,81.76,81.85,81.72,81.85,13101.0,81.76,81.85,81.72,81.85,13101.0
2017-10-05 11:30:00,81.83,81.93,81.8,81.92,9995.0,81.83,81.93,81.8,81.92,9995.0
2017-10-05 12:00:00,81.91,82.16,81.91,82.13,8416.0,81.91,82.16,81.91,82.13,8416.0
2017-10-05 12:30:00,82.12,82.12,81.98,82.07,10485.0,82.12,82.12,81.98,82.07,10485.0
2017-10-05 13:00:00,82.05,82.07,81.93,82.01,11962.0,82.05,82.07,81.93,82.01,11962.0
2017-10-05 13:30:00,81.99,82.05,81.95,81.95,17380.0,81.99,82.05,81.95,81.95,17380.0
2017-10-05 14:00:00,81.96,81.98,81.83,81.88,15746.0,81.96,81.98,81.83,81.88,15746.0
2017-10-05 14:30:00,81.89,82.1,81.89,82.1,18633.0,81.89,82.1,81.89,82.1,18633.0
2017-10-05 15:00:00,82.13,82.13,82.0,82.04,41322.0,82.13,82.13,82.0,82.04,41322.0
2017-10-05 15:30:00,82.04,82.11,81.99,82.07,86751.0,82.04,82.11,81.99,82.07,86751.0
2017-10-06 09:30:00,82.03,82.18,81.52,81.73,45677.0,82.03,82.18,81.52,81.73,45677.0
2017-10-06 10:00:00,81.75,82.24,81.74,82.2,13708.0,81.75,82.24,81.74,82.2,13708.0
2017-10-06 10:30:00,82.2,82.2,81.99,82.09,16094.0,82.2,82.2,81.99,82.09,16094.0
2017-10-06 11:00:00,82.15,82.25,82.14,82.16,20269.0,82.15,82.25,82.14,82.16,20269.0
2017-10-06 11:30:00,82.15,82.18,82.1,82.15,11255.0,82.15,82.18,82.1,82.15,11255.0
2017-10-06 12:00:00,82.14,82.26,82.11,82.23,8289.0,82.14,82.26,82.11,82.23,8289.0
2017-10-06 12:30:00,82.27,82.36,82.19,82.22,9028.0,82.27,82.36,82.19,82.22,9028.0
2017-10-06 13:00:00,82.19,82.19,82.01,82.09,17022.0,82.19,82.19,82.01,82.09,17022.0
2017-10-06 13:30:00,82.08,82.12,82.0,82.08,8931.0,82.08,82.12,82.0,82.08,8931.0
2017-10-06 14:00:00,82.06,82.11,82.05,82.08,16083.0,82.06,82.11,82.05,82.08,16083.0
2017-10-06 14:30:00,82.08,82.39,82.07,82.36,19397.0,82.08,82.39,82.07,82.36,19397.0
2017-10-06 15:00:00,82.36,82.39,82.31,82.34,19552.0,82.36,82.39,82.31,82.34,19552.0
2017-10-06 15:30:00,82.36,82.55,82.35,82.48,74034.0,82.36,82.55,82.35,82.48,74034.0
2017-10-09 09:30:00,82.48,82.84,82.47,82.66,17013.0,82.48,82.84,82.47,82.66,17013.0
2017-10-09 10:00:00,82.64,82.66,82.41,82.55,30926.0,82.64,82.66,82.41,82.55,30926.0
2017-10-09 10:30:00,82.5,82.71,82.42,82.62,18955.0,82.5,82.71,82.42,82.62,18955.0
2017-10-09 11:00:00,82.63,82.68,82.6,82.61,11406.0,82.63,82.68,82.6,82.61,11406.0
2017-10-09 11:30:00,82.65,82.71,82.6,82.68,24833.0,82.65,82.71,82.6,82.68,24833.0
2017-10-09 12:00:00,82.68,82.68,82.57,82.57,12984.0,82.68,82.68,82.57,82.57,12984.0
2017-10-09 12:30:00,82.58,82.62,82.48,82.51,11358.0,82.58,82.62,82.48,82.51,11358.0
2017-10-09 13:00:00,82.47,82.48,82.4,82.46,10549.0,82.47,82.48,82.4,82.46,10549.0
2017-10-09 13:30:00,82.49,82.51,82.44,82.46,10314.0,82.49,82.51,82.44,82.46,10314.0
2017-10-09 14:00:00,82.48,82.58,82.46,82.54,15173.0,82.48,82.58,82.46,82.54,15173.0
2017-10-09 14:30:00,82.56,82.65,82.51,82.62,14543.0,82.56,82.65,82.51,82.62,14543.0
2017-10-09 15:00:00,82.61,82.66,82.45,82.63,24019.0,82.61,82.66,82.45,82.63,24019.0
2017-10-09 15:30:00,82.64,82.73,82.54,82.71,35559.0,82.64,82.73,82.54,82.71,35559.0
2017-10-10 09:30:00,82.57,82.66,82.18,82.38,57483.0,82.57,82.66,82.18,82.38,57483.0
2017-10-10 10:00:00,82.36,82.55,82.34,82.47,31173.0,82.36,82.55,82.34,82.47,31173.0
2017-10-10 10:30:00,82.49,82.61,82.47,82.58,15562.0,82.49,82.61,82.47,82.58,15562.0
2017-10-10 11:00:00,82.59,82.6,82.42,82.45,21227.0,82.59,82.6,82.42,82.45,21227.0
2017-10-10 11:30:00,82.48,82.52,82.32,82.38,15286.0,82.48,82.52,82.32,82.38,15286.0
2017-10-10 12:00:00,82.38,82.39,82.22,82.29,19919.0,82.38,82.39,82.22,82.29,19919.0
2017-10-10 12:30:00,82.25,82.38,82.18,82.27,22472.0,82.25,82.38,82.18,82.27,22472.0
2017-10-10 13:00:00,82.27,82.33,82.2,82.25,18728.0,82.27,82.33,82.2,82.25,18728.0
2017-10-10 13:30:00,82.27,82.34,82.2,82.24,17222.0,82.27,82.34,82.2,82.24,17222.0
2017-10-10 14:00:00,82.23,82.34,82.2,82.34,19518.0,82.23,82.34,82.2,82.34,19518.0
2017-10-10 14:30:00,82.36,82.46,82.3,82.44,31969.0,82.36,82.46,82.3,82.44,31969.0
2017-10-10 15:00:00,82.45,82.65,82.45,82.61,34172.0,82.45,82.65,82.45,82.61,34172.0
2017-10-10 15:30:00,82.6,82.74,82.59,82.66,111292.0,82.6,82.74,82.59,82.66,111292.0
2017-10-11 09:30:00,82.66,83.41,82.66,83.17,62978.0,82.66,83.41,82.66,83.17,62978.0
2017-10-11 10:00:00,83.15,83.3,83.09,83.21,27836.0,83.15,83.3,83.09,83.21,27836.0
2017-10-11 10:30:00,83.2,83.22,82.82,82.9,42862.0,83.2,83.22,82.82,82.9,42862.0
2017-10-11 11:00:00,82.87,83.08,82.7,82.77,542918.0,82.87,83.08,82.7,82.77,542918.0
2017-10-11 11:30:00,82.77,82.86,82.74,82.77,36774.0,82.77,82.86,82.74,82.77,36774.0
2017-10-11 12:00:00,82.77,82.88,82.77,82.87,32164.0,82.77,82.88,82.77,82.87,32164.0
2017-10-11 12:30:00,82.83,83.0,82.8,82.95,26925.0,82.83,83.0,82.8,82.95,26925.0
2017-10-11 13:00:00,82.95,83.02,82.93,82.97,41619.0,82.95,83.02,82.93,82.97,41619.0
2017-10-11 13:30:00,82.97,83.05,82.96,82.99,28046.0,82.97,83.05,82.96,82.99,28046.0
2017-10-11 14:00:00,82.99,83.05,82.9,82.9,92354.0,82.99,83.05,82.9,82.9,92354.0
2017-10-11 14:30:00,82.9,82.93,82.79,82.83,51766.0,82.9,82.93,82.79,82.83,51766.0
2017-10-11 15:00:00,82.83,82.83,82.65,82.79,41950.0,82.83,82.83,82.65,82.79,41950.0
2017-10-11 15:30:00,82.8,82.94,82.74,82.86,95916.0,82.8,82.94,82.74,82.86,95916.0
2017-10-12 09:30:00,83.1,84.14,83.0,84.04,87409.0,83.1,84.14,83.0,84.04,87409.0
2017-10-12 10:00:00,83.99,84.33,83.99,84.23,32915.0,83.99,84.33,83.99,84.23,32915.0
2017-10-12 10:30:00,84.23,84.34,84.1,84.22,31763.0,84.23,84.34,84.1,84.22,31763.0
2017-10-12 11:00:00,84.2,84.48,84.13,84.48,39446.0,84.2,84.48,84.13,84.48,39446.0
2017-10-12 11:30:00,84.49,84.67,84.39,84.4,41791.0,84.49,84.67,84.39,84.4,41791.0
2017-10-12 12:00:00,84.43,84.52,84.39,84.49,33800.0,84.43,84.52,84.39,84.49,33800.0
2017-10-12 12:30:00,84.48,84.58,84.46,84.52,26403.0,84.48,84.58,84.46,84.52,26403.0
2017-10-12 13:00:00,84.52,84.82,84.52,84.8,35194.0,84.52,84.82,84.52,84.8,35194.0
2017-10-12 13:30:00,84.84,84.91,84.82,84.9,39009.0,84.84,84.91,84.82,84.9,39009.0
2017-10-12 14:00:00,84.89,84.91,84.69,84.73,35261.0,84.89,84.91,84.69,84.73,35261.0
2017-10-12 14:30:00,84.73,84.82,84.71,84.76,50210.0,84.73,84.82,84.71,84.76,50210.0
2017-10-12 15:00:00,84.76,84.93,84.75,84.82,66711.0,84.76,84.93,84.75,84.82,66711.0
2017-10-12 15:30:00,84.81,84.83,84.59,84.74,239527.0,84.81,84.83,84.59,84.74,239527.0
2017-10-13 09:30:00,84.96,85.0,84.55,84.84,43292.0,84.96,85.0,84.55,84.84,43292.0
2017-10-13 10:00:00,84.85,84.88,84.7,84.86,44538.0,84.85,84.88,84.7,84.86,44538.0
2017-10-13 10:30:00,84.86,84.87,84.62,84.68,36293.0,84.86,84.87,84.62,84.68,36293.0
2017-10-13 11:00:00,84.68,84.75,84.56,84.6,37697.0,84.68,84.75,84.56,84.6,37697.0
2017-10-13 11:30:00,84.62,84.64,84.3,84.48,41489.0,84.62,84.64,84.3,84.48,41489.0
2017-10-13 12:00:00,84.49,84.65,84.47,84.64,43279.0,84.49,84.65,84.47,84.64,43279.0
2017-10-13 12:30:00,84.62,84.65,84.56,84.59,30611.0,84.62,84.65,84.56,84.59,30611.0
2017-10-13 13:00:00,84.6,84.66,84.54,84.62,44160.0,84.6,84.66,84.54,84.62,44160.0
2017-10-13 13:30:00,84.63,84.82,84.62,84.73,22359.0,84.63,84.82,84.62,84.73,22359.0
2017-10-13 14:00:00,84.74,84.79,84.55,84.66,31850.0,84.74,84.79,84.55,84.66,31850.0
2017-10-13 14:30:00,84.66,84.71,84.54,84.57,49044.0,84.66,84.71,84.54,84.57,49044.0
2017-10-13 15:00:00,84.57,84.69,84.52,84.65,67223.0,84.57,84.69,84.52,84.65,67223.0
2017-10-13 15:30:00,84.66,84.7,84.5,84.62,101793.0,84.66,84.7,84.5,84.62,101793.0
2017-10-16 09:30:00,84.6,85.0,84.29,84.33,30655.0,84.6,85.0,84.29,84.33,30655.0
2017-10-16 10:00:00,84.35,84.39,84.13,84.25,29462.0,84.35,84.39,84.13,84.25,29462.0
2017-10-16 10:30:00,84.22,84.24,84.06,84.15,22201.0,84.22,84.24,84.06,84.15,22201.0
2017-10-16 11:00:00,84.16,84.34,84.13,84.34,23103.0,84.16,84.34,84.13,84.34,23103.0
2017-10-16 11:30:00,84.32,84.41,84.26,84.33,19478.0,84.32,84.41,84.26,84.33,19478.0
2017-10-16 12:00:00,84.34,84.34,84.12,84.23,24292.0,84.34,84.34,84.12,84.23,24292.0
2017-10-16 12:30:00,84.22,84.25,84.16,84.2,8984.0,84.22,84.25,84.16,84.2,8984.0
2017-10-16 13:00:00,84.2,84.28,84.12,84.26,7658.0,84.2,84.28,84.12,84.26,7658.0
2017-10-16 13:30:00,84.25,84.33,84.22,84.27,13618.0,84.25,84.33,84.22,84.27,13618.0
2017-10-16 14:00:00,84.26,84.32,84.21,84.31,7909.0,84.26,84.32,84.21,84.31,7909.0
2017-10-16 14:30:00,84.32,84.35,84.28,84.3,17989.0,84.32,84.35,84.28,84.3,17989.0
2017-10-16 15:00:00,84.29,84.35,84.26,84.3,23534.0,84.29,84.35,84.26,84.3,23534.0
2017-10-16 15:30:00,84.31,84.36,84.05,84.07,99239.0,84.31,84.36,84.05,84.07,99239.0
2017-10-17 09:30:00,83.77,84.0,83.63,83.75,24424.0,83.77,84.0,83.63,83.75,24424.0
2017-10-17 10:00:00,83.75,83.92,83.7,83.71,45087.0,83.75,83.92,83.7,83.71,45087.0
2017-10-17 10:30:00,83.66,83.82,83.65,83.79,9230.0,83.66,83.82,83.65,83.79,9230.0
2017-10-17 11:00:00,83.81,83.81,83.69,83.75,14280.0,83.81,83.81,83.69,83.75,14280.0
2017-10-17 11:30:00,83.76,83.76,83.69,83.72,15368.0,83.76,83.76,83.69,83.72,15368.0
2017-10-17 12:00:00,83.71,83.76,83.7,83.74,10646.0,83.71,83.76,83.7,83.74,10646.0
2017-10-17 12:30:00,83.75,83.75,83.55,83.58,12337.0,83.75,83.75,83.55,83.58,12337.0
2017-10-17 13:00:00,83.56,83.63,83.54,83.54,10132.0,83.56,83.63,83.54,83.54,10132.0
2017-10-17 13:30:00,83.54,83.54,83.47,83.51,11213.0,83.54,83.54,83.47,83.51,11213.0
2017-10-17 14:00:00,83.52,83.67,83.48,83.51,24609.0,83.52,83.67,83.48,83.51,24609.0
2017-10-17 14:30:00,83.5,83.64,83.5,83.62,22379.0,83.5,83.64,83.5,83.62,22379.0
2017-10-17 15:00:00,83.64,83.77,83.62,83.75,29138.0,83.64,83.77,83.62,83.75,29138.0
2017-10-17 15:30:00,83.76,83.78,83.62,83.74,86347.0,83.76,83.78,83.62,83.74,86347.0
2017-10-18 09:30:00,83.7,83.73,82.78,82.84,39944.0,83.7,83.73,82.78,82.84,39944.0
2017-10-18 10:00:00,82.8,82.86,82.72,82.79,18359.0,82.8,82.86,82.72,82.79,18359.0
2017-10-18 10:30:00,82.79,82.98,82.74,82.93,16163.0,82.79,82.98,82.74,82.93,16163.0
2017-10-18 11:00:00,82.94,83.14,82.94,83.02,13300.0,82.94,83.14,82.94,83.02,13300.0
2017-10-18 11:30:00,83.01,83.26,83.01,83.25,15384.0,83.01,83.26,83.01,83.25,15384.0
2017-10-18 12:00:00,83.24,83.39,83.24,83.38,10752.0,83.24,83.39,83.24,83.38,10752.0
2017-10-18 12:30:00,83.37,83.43,83.3,83.31,10683.0,83.37,83.43,83.3,83.31,10683.0
2017-10-18 13:00:00,83.33,83.46,83.33,83.45,10200.0,83.33,83.46,83.33,83.45,10200.0
2017-10-18 13:30:00,83.47,83.55,83.46,83.51,12623.0,83.47,83.55,83.46,83.51,12623.0
2017-10-18 14:00:00,83.52,83.53,83.4,83.4,19418.0,83.52,83.53,83.4,83.4,19418.0
2017-10-18 14:30:00,83.41,83.48,83.34,83.37,18198.0,83.41,83.48,83.34,83.37,18198.0
2017-10-18 15:00:00,83.38,83.44,83.36,83.38,25344.0,83.38,83.44,83.36,83.38,25344.0
2017-10-18 15:30:00,83.4,83.42,83.15,83.18,92391.0,83.4,83.42,83.15,83.18,92391.0
2017-10-19 09:30:00,82.69,83.11,82.52,82.7,49229.0,82.69,83.11,82.52,82.7,49229.0
2017-10-19 10:00:00,82.68,82.7,82.44,82.63,38445.0,82.68,82.7,82.44,82.63,38445.0
2017-10-19 10:30:00,82.67,83.09,82.62,83.08,16519.0,82.67,83.09,82.62,83.08,16519.0
2017-10-19 11:00:00,83.06,83.17,82.98,83.13,19349.0,83.06,83.17,82.98,83.13,19349.0
2017-10-19 11:30:00,83.14,83.16,82.94,83.0,17041.0,83.14,83.16,82.94,83.0,17041.0
2017-10-19 12:00:00,83.0,83.11,82.96,82.99,19696.0,83.0,83.11,82.96,82.99,19696.0
2017-10-19 12:30:00,82.99,82.99,82.86,82.95,10600.0,82.99,82.99,82.86,82.95,10600.0
2017-10-19 13:00:00,82.94,82.99,82.92,82.97,19108.0,82.94,82.99,82.92,82.97,19108.0
2017-10-19 13:30:00,82.98,83.01,82.93,82.93,13087.0,82.98,83.01,82.93,82.93,13087.0
2017-10-19 14:00:00,82.95,83.01,82.91,82.94,22786.0,82.95,83.01,82.91,82.94,22786.0
2017-10-19 14:30:00,82.92,82.95,82.82,82.83,32629.0,82.92,82.95,82.82,82.83,32629.0
2017-10-19 15:00:00,82.83,83.15,82.83,83.12,62580.0,82.83,83.15,82.83,83.12,62580.0
2017-10-19 15:30:00,83.12,83.39,83.04,83.38,144460.0,83.12,83.39,83.04,83.38,144460.0
2017-10-20 09:30:00,83.72,84.02,83.64,84.0,53081.0,83.72,84.02,83.64,84.0,53081.0
2017-10-20 10:00:00,84.01,84.21,84.01,84.2,33900.0,84.01,84.21,84.01,84.2,33900.0
2017-10-20 10:30:00,84.2,84.26,84.0,84.19,25822.0,84.2,84.26,84.0,84.19,25822.0
2017-10-20 11:00:00,84.17,84.29,84.16,84.2,24298.0,84.17,84.29,84.16,84.2,24298.0
2017-10-20 11:30:00,84.18,84.31,84.18,84.25,23191.0,84.18,84.31,84.18,84.25,23191.0
2017-10-20 12:00:00,84.25,84.44,84.25,84.42,20152.0,84.25,84.44,84.25,84.42,20152.0
2017-10-20 12:30:00,84.42,84.46,84.36,84.4,27194.0,84.42,84.46,84.36,84.4,27194.0
2017-10-20 13:00:00,84.4,84.42,84.36,84.39,23670.0,84.4,84.42,84.36,84.39,23670.0
2017-10-20 13:30:00,84.4,84.42,84.32,84.4,24083.0,84.4,84.42,84.32,84.4,24083.0
2017-10-20 14:00:00,84.4,84.55,84.4,84.49,25877.0,84.4,84.55,84.4,84.49,25877.0
2017-10-20 14:30:00,84.5,84.53,84.46,84.5,38737.0,84.5,84.53,84.46,84.5,38737.0
2017-10-20 15:00:00,84.5,84.51,84.4,84.41,34719.0,84.5,84.51,84.4,84.41,34719.0
2017-10-20 15:30:00,84.42,84.42,84.24,84.32,63249.0,84.42,84.42,84.24,84.32,63249.0
2017-10-23 09:30:00,84.53,84.98,84.5,84.74,45721.0,84.53,84.98,84.5,84.74,45721.0
2017-10-23 10:00:00,84.74,84.88,84.5,84.8,23092.0,84.74,84.88,84.5,84.8,23092.0
2017-10-23 10:30:00,84.84,84.85,84.44,84.54,20349.0,84.84,84.85,84.44,84.54,20349.0
2017-10-23 11:00:00,84.55,84.59,84.49,84.54,16443.0,84.55,84.59,84.49,84.54,16443.0
2017-10-23 11:30:00,84.53,84.56,84.47,84.51,14250.0,84.53,84.56,84.47,84.51,14250.0
2017-10-23 12:00:00,84.52,84.57,84.52,84.53,12470.0,84.52,84.57,84.52,84.53,12470.0
2017-10-23 12:30:00,84.55,84.68,84.55,84.61,12713.0,84.55,84.68,84.55,84.61,12713.0
2017-10-23 13:00:00,84.6,84.63,84.55,84.55,7617.0,84.6,84.63,84.55,84.55,7617.0
2017-10-23 13:30:00,84.54,84.55,84.41,84.5,13954.0,84.54,84.55,84.41,84.5,13954.0
2017-10-23 14:00:00,84.47,84.53,84.44,84.53,15467.0,84.47,84.53,84.44,84.53,15467.0
2017-10-23 14:30:00,84.53,84.57,84.29,84.41,29715.0,84.53,84.57,84.29,84.41,29715.0
2017-10-23 15:00:00,84.4,84.4,84.25,84.31,33364.0,84.4,84.4,84.25,84.31,33364.0
2017-10-23 15:30:00,84.32,84.35,84.18,84.28,86968.0,84.32,84.35,84.18,84.28,86968.0
2017-10-24 09:30:00,84.31,84.63,83.94,84.0,41834.0,84.31,84.63,83.94,84.0,41834.0
2017-10-24 10:00:00,84.03,84.47,83.92,84.2,35356.0,84.03,84.47,83.92,84.2,35356.0
2017-10-24 10:30:00,84.21,84.53,84.1,84.5,21585.0,84.21,84.53,84.1,84.5,21585.0
2017-10-24 11:00:00,84.52,84.71,84.52,84.68,16474.0,84.52,84.71,84.52,84.68,16474.0
2017-10-24 11:30:00,84.71,84.71,84.56,84.69,14821.0,84.71,84.71,84.56,84.69,14821.0
2017-10-24 12:00:00,84.67,84.81,84.67,84.8,13668.0,84.67,84.81,84.67,84.8,13668.0
2017-10-24 12:30:00,84.79,84.85,84.7,84.82,22299.0,84.79,84.85,84.7,84.82,22299.0
2017-10-24 13:00:00,84.81,84.87,84.72,84.8,16717.0,84.81,84.87,84.72,84.8,16717.0
2017-10-24 13:30:00,84.8,84.84,84.73,84.82,13208.0,84.8,84.84,84.73,84.82,13208.0
2017-10-24 14:00:00,84.8,84.91,84.78,84.9,27227.0,84.8,84.91,84.78,84.9,27227.0
2017-10-24 14:30:00,84.91,84.94,84.83,84.92,35426.0,84.91,84.94,84.83,84.92,35426.0
2017-10-24 15:00:00,84.92,84.95,84.82,84.83,70282.0,84.92,84.95,84.82,84.83,70282.0
2017-10-24 15:30:00,84.83,84.88,84.55,84.79,133580.0,84.83,84.88,84.55,84.79,133580.0
2017-10-25 09:30:00,85.45,86.4,85.22,86.4,107467.0,85.45,86.4,85.22,86.4,107467.0
2017-10-25 10:00:00,86.41,86.81,86.39,86.73,74843.0,86.41,86.81,86.39,86.73,74843.0
2017-10-25 10:30:00,86.71,86.8,86.41,86.44,59618.0,86.71,86.8,86.41,86.44,59618.0
2017-10-25 11:00:00,86.41,86.45,85.8,86.07,140324.0,86.41,86.45,85.8,86.07,140324.0
2017-10-25 11:30:00,86.1,86.11,85.74,85.84,31280.0,86.1,86.11,85.74,85.84,31280.0
2017-10-25 12:00:00,85.82,85.85,85.4,85.43,27298.0,85.82,85.85,85.4,85.43,27298.0
2017-10-25 12:30:00,85.41,85.64,85.34,85.64,26477.0,85.41,85.64,85.34,85.64,26477.0
2017-10-25 13:00:00,85.65,85.82,85.6,85.72,28274.0,85.65,85.82,85.6,85.72,28274.0
2017-10-25 13:30:00,85.75,85.81,85.59,85.65,48356.0,85.75,85.81,85.59,85.65,48356.0
2017-10-25 14:00:00,85.63,86.12,85.62,86.09,60761.0,85.63,86.12,85.62,86.09,60761.0
2017-10-25 14:30:00,86.1,86.1,85.8,85.92,35968.0,86.1,86.1,85.8,85.92,35968.0
2017-10-25 15:00:00,85.91,86.01,85.82,86.0,79800.0,85.91,86.01,85.82,86.0,79800.0
2017-10-25 15:30:00,85.99,85.99,85.43,85.69,188626.0,85.99,85.99,85.43,85.69,188626.0
2017-10-26 09:30:00,85.99,86.46,85.74,86.42,40564.0,85.99,86.46,85.74,86.42,40564.0
2017-10-26 10:00:00,86.4,86.46,86.25,86.37,30365.0,86.4,86.46,86.25,86.37,30365.0
2017-10-26 10:30:00,86.38,86.72,86.35,86.62,46548.0,86.38,86.72,86.35,86.62,46548.0
2017-10-26 11:00:00,86.6,86.62,86.29,86.44,57236.0,86.6,86.62,86.29,86.44,57236.0
2017-10-26 11:30:00,86.44,86.54,86.4,86.54,37890.0,86.44,86.54,86.4,86.54,37890.0
2017-10-26 12:00:00,86.55,86.83,86.52,86.77,49955.0,86.55,86.83,86.52,86.77,49955.0
2017-10-26 12:30:00,86.76,86.77,86.47,86.66,37823.0,86.76,86.77,86.47,86.66,37823.0
2017-10-26 13:00:00,86.64,86.64,86.48,86.48,46102.0,86.64,86.64,86.48,86.48,46102.0
2017-10-26 13:30:00,86.5,86.57,86.47,86.51,45576.0,86.5,86.57,86.47,86.51,45576.0
2017-10-26 14:00:00,86.52,86.61,86.43,86.54,62733.0,86.52,86.61,86.43,86.54,62733.0
2017-10-26 14:30:00,86.55,86.79,86.53,86.7,49254.0,86.55,86.79,86.53,86.7,49254.0
2017-10-26 15:00:00,86.7,86.86,86.66,86.84,71017.0,86.7,86.86,86.66,86.84,71017.0
2017-10-26 15:30:00,86.83,87.0,86.75,86.8,173318.0,86.83,87.0,86.75,86.8,173318.0
2017-10-27 09:30:00,87.45,87.9,86.31,86.38,63596.0,87.45,87.9,86.31,86.38,63596.0
2017-10-27 10:00:00,86.39,86.94,86.38,86.5,26206.0,86.39,86.94,86.38,86.5,26206.0
2017-10-27 10:30:00,86.54,86.55,86.26,86.32,21437.0,86.54,86.55,86.26,86.32,21437.0
2017-10-27 11:00:00,86.32,86.34,86.13,86.18,24179.0,86.32,86.34,86.13,86.18,24179.0
2017-10-27 11:30:00,86.2,86.44,86.2,86.38,34664.0,86.2,86.44,86.2,86.38,34664.0
2017-10-27 12:00:00,86.42,86.77,86.41,86.76,20206.0,86.42,86.77,86.41,86.76,20206.0
2017-10-27 12:30:00,86.74,86.82,86.65,86.68,21230.0,86.74,86.82,86.65,86.68,21230.0
2017-10-27 13:00:00,86.69,86.79,86.67,86.69,18040.0,86.69,86.79,86.67,86.69,18040.0
2017-10-27 13:30:00,86.68,86.77,86.65,86.75,21398.0,86.68,86.77,86.65,86.75,21398.0
2017-10-27 14:00:00,86.77,86.95,86.76,86.85,22947.0,86.77,86.95,86.76,86.85,22947.0
2017-10-27 14:30:00,86.83,86.99,86.75,86.98,25584.0,86.83,86.99,86.75,86.98,25584.0
2017-10-27 15:00:00,86.96,87.06,86.83,87.06,49309.0,86.96,87.06,86.83,87.06,49309.0
2017-10-27 15:30:00,87.05,87.23,86.99,87.19,163142.0,87.05,87.23,86.99,87.19,163142.0
2017-10-30 09:30:00,86.87,87.18,86.05,86.11,58489.0,86.87,87.18,86.05,86.11,58489.0
2017-10-30 10:00:00,86.11,86.31,86.05,86.13,39011.0,86.11,86.31,86.05,86.13,39011.0
2017-10-30 10:30:00,86.12,86.42,86.05,86.35,50138.0,86.12,86.42,86.05,86.35,50138.0
2017-10-30 11:00:00,86.35,86.38,86.21,86.27,42779.0,86.35,86.38,86.21,86.27,42779.0
2017-10-30 11:30:00,86.25,86.29,86.16,86.23,29479.0,86.25,86.29,86.16,86.23,29479.0
2017-10-30 12:00:00,86.23,86.34,86.19,86.22,38045.0,86.23,86.34,86.19,86.22,38045.0
2017-10-30 12:30:00,86.22,86.28,86.2,86.23,21210.0,86.22,86.28,86.2,86.23,21210.0
2017-10-30 13:00:00,86.23,86.31,86.23,86.27,20796.0,86.23,86.31,86.23,86.27,20796.0
2017-10-30 13:30:00,86.25,86.25,86.09,86.18,40971.0,86.25,86.25,86.09,86.18,40971.0
2017-10-30 14:00:00,86.18,86.3,86.18,86.26,32493.0,86.18,86.3,86.18,86.26,32493.0
2017-10-30 14:30:00,86.22,86.26,86.17,86.21,39453.0,86.22,86.26,86.17,86.21,39453.0
2017-10-30 15:00:00,86.23,86.24,86.1,86.22,56293.0,86.23,86.24,86.1,86.22,56293.0
2017-10-30 15:30:00,86.21,86.38,86.17,86.27,114961.0,86.21,86.38,86.17,86.27,114961.0
2017-10-31 09:30:00,86.58,86.6,86.23,86.33,24116.0,86.58,86.6,86.23,86.33,24116.0
2017-10-31 10:00:00,86.35,86.41,86.27,86.28,17747.0,86.35,86.41,86.27,86.28,17747.0
2017-10-31 10:30:00,86.28,86.31,86.14,86.18,15468.0,86.28,86.31,86.14,86.18,15468.0
2017-10-31 11:00:00,86.19,86.34,86.18,86.34,15932.0,86.19,86.34,86.18,86.34,15932.0
2017-10-31 11:30:00,86.34,86.48,86.23,86.48,18360.0,86.34,86.48,86.23,86.48,18360.0
2017-10-31 12:00:00,86.49,86.5,86.35,86.4,13659.0,86.49,86.5,86.35,86.4,13659.0
2017-10-31 12:30:00,86.39,86.58,86.38,86.58,14194.0,86.39,86.58,86.38,86.58,14194.0
2017-10-31 13:00:00,86.59,86.64,86.56,86.56,15095.0,86.59,86.64,86.56,86.56,15095.0
2017-10-31 13:30:00,86.55,86.68,86.54,86.56,20259.0,86.55,86.68,86.54,86.56,20259.0
2017-10-31 14:00:00,86.56,86.65,86.52,86.6,42567.0,86.56,86.65,86.52,86.6,42567.0
2017-10-31 14:30:00,86.6,86.69,86.58,86.63,31148.0,86.6,86.69,86.58,86.63,31148.0
2017-10-31 15:00:00,86.63,86.65,86.54,86.62,45214.0,86.63,86.65,86.54,86.62,45214.0
2017-10-31 15:30:00,86.61,86.67,86.41,86.52,97613.0,86.61,86.67,86.41,86.52,97613.0
2017-11-01 09:30:00,87.07,87.21,86.24,86.61,35121.0,87.07,87.21,86.24,86.61,35121.0
2017-11-01 10:00:00,86.61,86.7,86.4,86.58,23057.0,86.61,86.7,86.4,86.58,23057.0
2017-11-01 10:30:00,86.63,86.63,86.28,86.4,27719.0,86.63,86.63,86.28,86.4,27719.0
2017-11-01 11:00:00,86.36,86.45,86.3,86.34,23578.0,86.36,86.45,86.3,86.34,23578.0
2017-11-01 11:30:00,86.33,86.33,86.15,86.16,33372.0,86.33,86.33,86.15,86.16,33372.0
2017-11-01 12:00:00,86.13,86.24,86.07,86.17,35659.0,86.13,86.24,86.07,86.17,35659.0
2017-11-01 12:30:00,86.18,86.19,85.92,85.98,22359.0,86.18,86.19,85.92,85.98,22359.0
2017-11-01 13:00:00,85.98,86.0,85.71,85.9,23510.0,85.98,86.0,85.71,85.9,23510.0
2017-11-01 13:30:00,85.91,86.01,85.85,85.96,27679.0,85.91,86.01,85.85,85.96,27679.0
2017-11-01 14:00:00,86.03,86.08,85.93,85.94,27568.0,86.03,86.08,85.93,85.94,27568.0
2017-11-01 14:30:00,85.97,86.21,85.95,86.16,36286.0,85.97,86.21,85.95,86.16,36286.0
2017-11-01 15:00:00,86.14,86.21,86.08,86.14,56133.0,86.14,86.21,86.08,86.14,56133.0
2017-11-01 15:30:00,86.15,86.31,86.09,86.13,102724.0,86.15,86.31,86.09,86.13,102724.0
2017-11-02 09:30:00,86.16,86.52,86.07,86.3,27198.0,86.16,86.52,86.07,86.3,27198.0
2017-11-02 10:00:00,86.3,86.4,86.05,86.36,33527.0,86.3,86.4,86.05,86.36,33527.0
2017-11-02 10:30:00,86.32,86.51,86.28,86.34,36966.0,86.32,86.51,86.28,86.34,36966.0
2017-11-02 11:00:00,86.34,86.64,86.34,86.53,35056.0,86.34,86.64,86.34,86.53,35056.0
2017-11-02 11:30:00,86.5,86.62,86.35,86.58,33098.0,86.5,86.62,86.35,86.58,33098.0
2017-11-02 12:00:00,86.59,86.7,86.56,86.65,22616.0,86.59,86.7,86.56,86.65,22616.0
2017-11-02 12:30:00,86.66,87.01,86.63,86.93,26364.0,86.66,87.01,86.63,86.93,26364.0
2017-11-02 13:00:00,86.92,87.01,86.88,86.92,23095.0,86.92,87.01,86.88,86.92,23095.0
2017-11-02 13:30:00,86.92,86.96,86.81,86.84,21206.0,86.92,86.96,86.81,86.84,21206.0
2017-11-02 14:00:00,86.83,86.95,86.82,86.94,22179.0,86.83,86.95,86.82,86.94,22179.0
2017-11-02 14:30:00,86.95,86.95,86.75,86.78,27171.0,86.95,86.95,86.75,86.78,27171.0
2017-11-02 15:00:00,86.77,86.84,86.71,86.77,36019.0,86.77,86.84,86.71,86.77,36019.0
2017-11-02 15:30:00,86.78,86.98,86.77,86.95,90585.0,86.78,86.98,86.77,86.95,90585.0
2017-11-03 09:30:00,86.9,87.27,86.56,86.99,30636.0,86.9,87.27,86.56,86.99,30636.0
2017-11-03 10:00:00,86.97,87.48,86.97,87.42,26850.0,86.97,87.48,86.97,87.42,26850.0
2017-11-03 10:30:00,87.45,87.52,87.27,87.41,21549.0,87.45,87.52,87.27,87.41,21549.0
2017-11-03 11:00:00,87.42,87.42,87.06,87.22,24949.0,87.42,87.42,87.06,87.22,24949.0
2017-11-03 11:30:00,87.2,87.33,87.13,87.21,17235.0,87.2,87.33,87.13,87.21,17235.0
2017-11-03 12:00:00,87.23,87.25,87.11,87.14,15150.0,87.23,87.25,87.11,87.14,15150.0
2017-11-03 12:30:00,87.11,87.18,87.09,87.11,15759.0,87.11,87.18,87.09,87.11,15759.0
2017-11-03 13:00:00,87.13,87.17,87.08,87.14,15678.0,87.13,87.17,87.08,87.14,15678.0
2017-11-03 13:30:00,87.14,87.24,87.09,87.16,23462.0,87.14,87.24,87.09,87.16,23462.0
2017-11-03 14:00:00,87.14,87.16,87.07,87.15,32169.0,87.14,87.16,87.07,87.15,32169.0
2017-11-03 14:30:00,87.15,87.17,86.94,86.97,28177.0,87.15,87.17,86.94,86.97,28177.0
2017-11-03 15:00:00,86.96,87.05,86.95,87.02,34814.0,86.96,87.05,86.95,87.02,34814.0
2017-11-03 15:30:00,87.02,87.03,86.85,86.92,141470.0,87.02,87.03,86.85,86.92,141470.0
2017-11-06 09:30:00,86.96,87.13,86.02,87.07,86510.0,86.96,87.13,86.02,87.07,86510.0
2017-11-06 10:00:00,87.07,87.33,87.05,87.25,29781.0,87.07,87.33,87.05,87.25,29781.0
2017-11-06 10:30:00,87.26,87.27,87.03,87.03,21385.0,87.26,87.27,87.03,87.03,21385.0
2017-11-06 11:00:00,87.04,87.19,87.04,87.16,22512.0,87.04,87.19,87.04,87.16,22512.0
2017-11-06 11:30:00,87.17,87.28,87.06,87.13,15174.0,87.17,87.28,87.06,87.13,15174.0
2017-11-06 12:00:00,87.13,87.19,87.07,87.08,13334.0,87.13,87.19,87.07,87.08,13334.0
2017-11-06 12:30:00,87.09,87.31,87.09,87.29,11048.0,87.09,87.31,87.09,87.29,11048.0
2017-11-06 13:00:00,87.31,87.33,87.21,87.29,17905.0,87.31,87.33,87.21,87.29,17905.0
2017-11-06 13:30:00,87.31,87.32,87.09,87.32,25242.0,87.31,87.32,87.09,87.32,25242.0
2017-11-06 14:00:00,87.28,87.43,87.27,87.28,20271.0,87.28,87.43,87.27,87.28,20271.0
2017-11-06 14:30:00,87.31,87.38,87.28,87.38,23230.0,87.31,87.38,87.28,87.38,23230.0
2017-11-06 15:00:00,87.38,87.47,87.37,87.45,34247.0,87.38,87.47,87.37,87.45,34247.0
2017-11-06 15:30:00,87.45,87.47,87.05,87.23,132553.0,87.45,87.47,87.05,87.23,132553.0
2017-11-07 09:30:00,87.4,87.91,87.4,87.4,25028.0,87.4,87.91,87.4,87.4,25028.0
2017-11-07 10:00:00,87.44,87.49,87.17,87.33,17800.0,87.44,87.49,87.17,87.33,17800.0
2017-11-07 10:30:00,87.36,87.68,87.34,87.66,24516.0,87.36,87.68,87.34,87.66,24516.0
2017-11-07 11:00:00,87.67,87.74,87.59,87.61,20877.0,87.67,87.74,87.59,87.61,20877.0
2017-11-07 11:30:00,87.61,87.62,87.32,87.39,20440.0,87.61,87.62,87.32,87.39,20440.0
2017-11-07 12:00:00,87.34,87.44,87.33,87.38,19065.0,87.34,87.44,87.33,87.38,19065.0
2017-11-07 12:30:00,87.4,87.4,87.1,87.1,23544.0,87.4,87.4,87.1,87.1,23544.0
2017-11-07 13:00:00,87.11,87.25,86.99,87.04,31172.0,87.11,87.25,86.99,87.04,31172.0
2017-11-07 13:30:00,87.03,87.1,86.89,86.93,82019.0,87.03,87.1,86.89,86.93,82019.0
2017-11-07 14:00:00,86.96,86.99,86.78,86.87,57026.0,86.96,86.99,86.78,86.87,57026.0
2017-11-07 14:30:00,86.87,87.0,86.75,86.91,147070.0,86.87,87.0,86.75,86.91,147070.0
2017-11-07 15:00:00,86.91,87.06,86.85,86.95,94790.0,86.91,87.06,86.85,86.95,94790.0
2017-11-07 15:30:00,86.95,87.03,86.86,86.9,209134.0,86.95,87.03,86.86,86.9,209134.0
2017-11-08 09:30:00,86.89,87.24,86.82,86.9,25170.0,86.89,87.24,86.82,86.9,25170.0
2017-11-08 10:00:00,86.91,86.98,86.8,86.98,24594.0,86.91,86.98,86.8,86.98,24594.0
2017-11-08 10:30:00,86.97,87.17,86.83,87.08,90423.0,86.97,87.17,86.83,87.08,90423.0
2017-11-08 11:00:00,87.08,87.21,86.99,87.17,23844.0,87.08,87.21,86.99,87.17,23844.0
2017-11-08 11:30:00,87.17,87.2,86.99,87.06,42115.0,87.17,87.2,86.99,87.06,42115.0
2017-11-08 12:00:00,87.06,87.07,86.92,86.99,16855.0,87.06,87.07,86.92,86.99,16855.0
2017-11-08 12:30:00,87.0,87.09,86.97,87.09,37123.0,87.0,87.09,86.97,87.09,37123.0
2017-11-08 13:00:00,87.1,87.16,86.95,86.99,27591.0,87.1,87.16,86.95,86.99,27591.0
2017-11-08 13:30:00,86.96,87.01,86.95,87.0,18796.0,86.96,87.01,86.95,87.0,18796.0
2017-11-08 14:00:00,87.0,87.05,86.96,86.96,49148.0,87.0,87.05,86.96,86.96,49148.0
2017-11-08 14:30:00,86.99,87.03,86.94,87.01,39177.0,86.99,87.03,86.94,87.01,39177.0
2017-11-08 15:00:00,87.02,87.23,86.98,87.15,89699.0,87.02,87.23,86.98,87.15,89699.0
2017-11-08 15:30:00,87.14,87.24,86.97,87.05,149360.0,87.14,87.24,86.97,87.05,149360.0
2017-11-09 09:30:00,86.48,86.76,85.86,86.25,34987.0,86.48,86.76,85.86,86.25,34987.0
2017-11-09 10:00:00,86.45,86.75,86.37,86.58,23052.0,86.45,86.75,86.37,86.58,23052.0
2017-11-09 10:30:00,86.61,86.72,86.36,86.72,27628.0,86.61,86.72,86.36,86.72,27628.0
2017-11-09 11:00:00,86.71,86.84,86.31,86.31,32346.0,86.71,86.84,86.31,86.31,32346.0
2017-11-09 11:30:00,86.31,86.31,85.86,86.0,45485.0,86.31,86.31,85.86,86.0,45485.0
2017-11-09 12:00:00,85.97,86.01,85.78,85.81,17277.0,85.97,86.01,85.78,85.81,17277.0
2017-11-09 12:30:00,85.82,86.05,85.68,85.98,26246.0,85.82,86.05,85.68,85.98,26246.0
2017-11-09 13:00:00,85.98,86.23,85.92,86.19,21182.0,85.98,86.23,85.92,86.19,21182.0
2017-11-09 13:30:00,86.21,86.35,86.09,86.31,24664.0,86.21,86.35,86.09,86.31,24664.0
2017-11-09 14:00:00,86.29,86.48,86.29,86.43,36804.0,86.29,86.48,86.29,86.43,36804.0
2017-11-09 14:30:00,86.42,86.62,86.36,86.57,29024.0,86.42,86.62,86.36,86.57,29024.0
2017-11-09 15:00:00,86.55,86.82,86.53,86.8,33226.0,86.55,86.82,86.53,86.8,33226.0
2017-11-09 15:30:00,86.8,86.96,86.78,86.89,97755.0,86.8,86.96,86.78,86.89,97755.0
2017-11-10 09:30:00,86.41,87.15,86.28,86.95,45149.0,86.41,87.15,86.28,86.95,45149.0
2017-11-10 10:00:00,87.09,87.21,86.83,87.04,62009.0,87.09,87.21,86.83,87.04,62009.0
2017-11-10 10:30:00,87.02,87.12,86.89,87.01,59642.0,87.02,87.12,86.89,87.01,59642.0
2017-11-10 11:00:00,87.03,87.18,86.91,86.97,47815.0,87.03,87.18,86.91,86.97,47815.0
2017-11-10 11:30:00,86.99,87.07,86.96,87.0,103491.0,86.99,87.07,86.96,87.0,103491.0
2017-11-10 12:00:00,87.01,87.08,86.9,86.9,88673.0,87.01,87.08,86.9,86.9,88673.0
2017-11-10 12:30:00,86.9,87.09,86.89,87.05,38202.0,86.9,87.09,86.89,87.05,38202.0
2017-11-10 13:00:00,87.07,87.16,86.96,86.99,45720.0,87.07,87.16,86.96,86.99,45720.0
2017-11-10 13:30:00,87.0,87.05,86.96,86.99,25559.0,87.0,87.05,86.96,86.99,25559.0
2017-11-10 14:00:00,87.02,87.11,86.99,87.1,69124.0,87.02,87.11,86.99,87.1,69124.0
2017-11-10 14:30:00,87.09,87.18,86.96,87.0,105517.0,87.09,87.18,86.96,87.0,105517.0
2017-11-10 15:00:00,87.01,87.33,86.98,87.33,181645.0,87.01,87.33,86.98,87.33,181645.0
2017-11-10 15:30:00,87.32,87.34,87.13,87.29,155910.0,87.32,87.34,87.13,87.29,155910.0
2017-11-13 09:30:00,87.08,87.83,87.05,87.76,69061.0,87.08,87.83,87.05,87.76,69061.0
2017-11-13 10:00:00,87.79,87.91,87.57,87.74,40829.0,87.79,87.91,87.57,87.74,40829.0
2017-11-13 10:30:00,87.78,87.8,87.4,87.71,31235.0,87.78,87.8,87.4,87.71,31235.0
2017-11-13 11:00:00,87.71,87.74,87.59,87.69,31619.0,87.71,87.74,87.59,87.69,31619.0
2017-11-13 11:30:00,87.7,87.87,87.63,87.72,30832.0,87.7,87.87,87.63,87.72,30832.0
2017-11-13 12:00:00,87.77,87.93,87.67,87.89,27738.0,87.77,87.93,87.67,87.89,27738.0
2017-11-13 12:30:00,87.89,87.94,87.83,87.94,18574.0,87.89,87.94,87.83,87.94,18574.0
2017-11-13 13:00:00,87.94,87.94,87.78,87.93,22151.0,87.94,87.94,87.78,87.93,22151.0
2017-11-13 13:30:00,87.93,87.94,87.83,87.91,21180.0,87.93,87.94,87.83,87.91,21180.0
2017-11-13 14:00:00,87.92,87.92,87.75,87.88,31108.0,87.92,87.92,87.75,87.88,31108.0
2017-11-13 14:30:00,87.88,87.9,87.67,87.7,39131.0,87.88,87.9,87.67,87.7,39131.0
2017-11-13 15:00:00,87.69,87.84,87.65,87.75,52191.0,87.69,87.84,87.65,87.75,52191.0
2017-11-13 15:30:00,87.75,87.82,87.64,87.81,117465.0,87.75,87.82,87.64,87.81,117465.0
2017-11-14 09:30:00,87.54,87.9,87.28,87.53,49876.0,87.54,87.9,87.28,87.53,49876.0
2017-11-14 10:00:00,87.57,87.61,87.27,87.6,63055.0,87.57,87.61,87.27,87.6,63055.0
2017-11-14 10:30:00,87.6,88.08,87.52,87.89,38620.0,87.6,88.08,87.52,87.89,38620.0
2017-11-14 11:00:00,87.89,87.91,87.7,87.77,41418.0,87.89,87.91,87.7,87.77,41418.0
2017-11-14 11:30:00,87.77,87.99,87.73,87.95,36048.0,87.77,87.99,87.73,87.95,36048.0
2017-11-14 12:00:00,87.93,88.0,87.83,87.96,24549.0,87.93,88.0,87.83,87.96,24549.0
2017-11-14 12:30:00,87.95,88.02,87.58,87.66,30798.0,87.95,88.02,87.58,87.66,30798.0
2017-11-14 13:00:00,87.69,87.71,87.59,87.68,37978.0,87.69,87.71,87.59,87.68,37978.0
2017-11-14 13:30:00,87.69,87.86,87.62,87.77,29432.0,87.69,87.86,87.62,87.77,29432.0
2017-11-14 14:00:00,87.77,87.81,87.68,87.69,35331.0,87.77,87.81,87.68,87.69,35331.0
2017-11-14 14:30:00,87.69,87.88,87.63,87.84,49711.0,87.69,87.88,87.63,87.84,49711.0
2017-11-14 15:00:00,87.84,87.86,87.68,87.7,65284.0,87.84,87.86,87.68,87.7,65284.0
2017-11-14 15:30:00,87.7,87.8,87.53,87.76,172073.0,87.7,87.8,87.53,87.76,172073.0
2017-11-15 09:30:00,87.36,87.59,87.08,87.59,65665.0,87.36,87.59,87.08,87.59,65665.0
2017-11-15 10:00:00,87.5,87.97,87.5,87.9,25655.0,87.5,87.97,87.5,87.9,25655.0
2017-11-15 10:30:00,87.94,87.96,87.72,87.8,24839.0,87.94,87.96,87.72,87.8,24839.0
2017-11-15 11:00:00,87.83,88.08,87.82,88.05,23118.0,87.83,88.08,87.82,88.05,23118.0
2017-11-15 11:30:00,88.05,88.05,87.88,88.0,16059.0,88.05,88.05,87.88,88.0,16059.0
2017-11-15 12:00:00,88.0,88.06,87.94,88.0,35667.0,88.0,88.06,87.94,88.0,35667.0
2017-11-15 12:30:00,88.01,88.01,87.88,87.97,18588.0,88.01,88.01,87.88,87.97,18588.0
2017-11-15 13:00:00,87.97,88.03,87.94,88.0,13942.0,87.97,88.03,87.94,88.0,13942.0
2017-11-15 13:30:00,87.98,88.05,87.83,87.84,22860.0,87.98,88.05,87.83,87.84,22860.0
2017-11-15 14:00:00,87.87,87.93,87.76,87.77,29408.0,87.87,87.93,87.76,87.77,29408.0
2017-11-15 14:30:00,87.78,87.79,87.59,87.69,58047.0,87.78,87.79,87.59,87.69,58047.0
2017-11-15 15:00:00,87.69,87.85,87.66,87.71,37340.0,87.69,87.85,87.66,87.71,37340.0
2017-11-15 15:30:00,87.71,87.78,87.46,87.63,94225.0,87.71,87.78,87.46,87.63,94225.0
2017-11-16 09:30:00,88.06,89.23,87.91,89.23,58375.0,88.06,89.23,87.91,89.23,58375.0
2017-11-16 10:00:00,89.2,89.21,88.96,89.09,96852.0,89.2,89.21,88.96,89.09,96852.0
2017-11-16 10:30:00,89.04,89.04,88.72,88.74,66190.0,89.04,89.04,88.72,88.74,66190.0
2017-11-16 11:00:00,88.78,88.89,88.7,88.75,59912.0,88.78,88.89,88.7,88.75,59912.0
2017-11-16 11:30:00,88.75,88.91,88.64,88.64,42762.0,88.75,88.91,88.64,88.64,42762.0
2017-11-16 12:00:00,88.66,88.93,88.66,88.93,17177.0,88.66,88.93,88.66,88.93,17177.0
2017-11-16 12:30:00,88.93,89.03,88.88,88.96,24812.0,88.93,89.03,88.88,88.96,24812.0
2017-11-16 13:00:00,88.97,89.05,88.65,88.7,37134.0,88.97,89.05,88.65,88.7,37134.0
2017-11-16 13:30:00,88.71,88.77,88.61,88.69,17645.0,88.71,88.77,88.61,88.69,17645.0
2017-11-16 14:00:00,88.7,88.86,88.7,88.82,65289.0,88.7,88.86,88.7,88.82,65289.0
2017-11-16 14:30:00,88.82,88.93,88.78,88.79,49611.0,88.82,88.93,88.78,88.79,49611.0
2017-11-16 15:00:00,88.77,88.87,88.7,88.87,58424.0,88.77,88.87,88.7,88.87,58424.0
2017-11-16 15:30:00,88.86,89.08,88.81,89.04,194595.0,88.86,89.08,88.81,89.04,194595.0
2017-11-17 09:30:00,88.89,89.4,88.6,88.92,70468.0,88.89,89.4,88.6,88.92,70468.0
2017-11-17 10:00:00,88.96,89.17,88.84,88.98,27425.0,88.96,89.17,88.84,88.98,27425.0
2017-11-17 10:30:00,88.99,89.0,88.76,88.82,52606.0,88.99,89.0,88.76,88.82,52606.0
2017-11-17 11:00:00,88.81,88.85,88.59,88.85,20450.0,88.81,88.85,88.59,88.85,20450.0
2017-11-17 11:30:00,88.82,88.86,88.67,88.73,24598.0,88.82,88.86,88.67,88.73,24598.0
2017-11-17 12:00:00,88.71,88.75,88.67,88.74,20989.0,88.71,88.75,88.67,88.74,20989.0
2017-11-17 12:30:00,88.74,88.77,88.69,88.7,17888.0,88.74,88.77,88.69,88.7,17888.0
2017-11-17 13:00:00,88.7,88.72,88.47,88.5,42922.0,88.7,88.72,88.47,88.5,42922.0
2017-11-17 13:30:00,88.51,88.67,88.46,88.61,29769.0,88.51,88.67,88.46,88.61,29769.0
2017-11-17 14:00:00,88.59,88.77,88.58,88.72,52311.0,88.59,88.77,88.58,88.72,52311.0
2017-11-17 14:30:00,88.74,88.77,88.68,88.68,41681.0,88.74,88.77,88.68,88.68,41681.0
2017-11-17 15:00:00,88.69,88.72,88.63,88.66,29800.0,88.69,88.72,88.63,88.66,29800.0
2017-11-17 15:30:00,88.67,88.67,88.35,88.37,158666.0,88.67,88.67,88.35,88.37,158666.0
2017-11-20 09:30:00,88.51,88.85,88.42,88.58,68832.0,88.51,88.85,88.42,88.58,68832.0
2017-11-20 10:00:00,88.61,88.83,88.47,88.78,32267.0,88.61,88.83,88.47,88.78,32267.0
2017-11-20 10:30:00,88.77,88.91,88.7,88.8,60839.0,88.77,88.91,88.7,88.8,60839.0
2017-11-20 11:00:00,88.82,89.02,88.79,88.97,49116.0,88.82,89.02,88.79,88.97,49116.0
2017-11-20 11:30:00,88.97,89.03,88.92,88.92,21061.0,88.97,89.03,88.92,88.92,21061.0
2017-11-20 12:00:00,88.94,88.99,88.82,88.89,20385.0,88.94,88.99,88.82,88.89,20385.0
2017-11-20 12:30:00,88.9,88.95,88.85,88.85,18618.0,88.9,88.95,88.85,88.85,18618.0
2017-11-20 13:00:00,88.87,89.03,88.84,89.01,12772.0,88.87,89.03,88.84,89.01,12772.0
2017-11-20 13:30:00,89.02,89.03,88.8,88.82,44787.0,89.02,89.03,88.8,88.82,44787.0
2017-11-20 14:00:00,88.83,88.89,88.78,88.83,19303.0,88.83,88.89,88.78,88.83,19303.0
2017-11-20 14:30:00,88.83,88.87,88.77,88.85,18740.0,88.83,88.87,88.77,88.85,18740.0
2017-11-20 15:00:00,88.84,88.86,88.78,88.84,25349.0,88.84,88.86,88.78,88.84,25349.0
2017-11-20 15:30:00,88.84,89.0,88.76,88.88,120127.0,88.84,89.0,88.76,88.88,120127.0
2017-11-21 09:30:00,89.28,89.5,89.05,89.49,19428.0,89.28,89.5,89.05,89.49,19428.0
2017-11-21 10:00:00,89.49,89.66,89.41,89.52,23497.0,89.49,89.66,89.41,89.52,23497.0
2017-11-21 10:30:00,89.5,89.58,89.39,89.43,21124.0,89.5,89.58,89.39,89.43,21124.0
2017-11-21 11:00:00,89.43,89.74,89.43,89.66,31633.0,89.43,89.74,89.43,89.66,31633.0
2017-11-21 11:30:00,89.68,89.79,89.61,89.76,18224.0,89.68,89.79,89.61,89.76,18224.0
2017-11-21 12:00:00,89.77,89.81,89.59,89.63,11393.0,89.77,89.81,89.59,89.63,11393.0
2017-11-21 12:30:00,89.61,89.64,89.32,89.41,20506.0,89.61,89.64,89.32,89.41,20506.0
2017-11-21 13:00:00,89.41,89.45,89.4,89.42,18655.0,89.41,89.45,89.4,89.42,18655.0
2017-11-21 13:30:00,89.42,89.46,89.38,89.42,23633.0,89.42,89.46,89.38,89.42,23633.0
2017-11-21 14:00:00,89.4,89.48,89.4,89.43,25758.0,89.4,89.48,89.4,89.43,25758.0
2017-11-21 14:30:00,89.43,89.44,89.34,89.34,17821.0,89.43,89.44,89.34,89.34,17821.0
2017-11-21 15:00:00,89.34,89.55,89.32,89.4,42791.0,89.34,89.55,89.32,89.4,42791.0
2017-11-21 15:30:00,89.37,89.46,89.3,89.37,134466.0,89.37,89.46,89.3,89.37,134466.0
2017-11-22 09:30:00,89.29,89.49,88.88,89.33,52329.0,89.29,89.49,88.88,89.33,52329.0
2017-11-22 10:00:00,89.36,89.56,89.13,89.36,21362.0,89.36,89.56,89.13,89.36,21362.0
2017-11-22 10:30:00,89.39,89.55,89.36,89.44,22938.0,89.39,89.55,89.36,89.44,22938.0
2017-11-22 11:00:00,89.42,89.52,89.31,89.41,32724.0,89.42,89.52,89.31,89.41,32724.0
2017-11-22 11:30:00,89.41,89.44,89.32,89.34,16711.0,89.41,89.44,89.32,89.34,16711.0
2017-11-22 12:00:00,89.33,89.35,89.19,89.34,20329.0,89.33,89.35,89.19,89.34,20329.0
2017-11-22 12:30:00,89.3,89.31,89.22,89.28,9802.0,89.3,89.31,89.22,89.28,9802.0
2017-11-22 13:00:00,89.26,89.34,89.2,89.2,16901.0,89.26,89.34,89.2,89.2,16901.0
2017-11-22 13:30:00,89.18,89.26,89.18,89.2,12449.0,89.18,89.26,89.18,89.2,12449.0
2017-11-22 14:00:00,89.2,89.32,89.14,89.26,20579.0,89.2,89.32,89.14,89.26,20579.0
2017-11-22 14:30:00,89.26,89.4,89.19,89.34,21745.0,89.26,89.4,89.19,89.34,21745.0
2017-11-22 15:00:00,89.35,89.39,89.25,89.28,28055.0,89.35,89.39,89.25,89.28,28055.0
2017-11-22 15:30:00,89.28,89.43,89.27,89.34,80048.0,89.28,89.43,89.27,89.34,80048.0
2017-11-24 09:30:00,89.55,89.86,89.46,89.65,22170.0,89.55,89.86,89.46,89.65,22170.0
2017-11-24 10:00:00,89.69,89.83,89.58,89.58,30948.0,89.69,89.83,89.58,89.58,30948.0
2017-11-24 10:30:00,89.57,89.76,89.57,89.76,22981.0,89.57,89.76,89.57,89.76,22981.0
2017-11-24 11:00:00,89.78,90.07,89.72,90.02,29958.0,89.78,90.07,89.72,90.02,29958.0
2017-11-24 11:30:00,90.01,90.19,90.0,90.11,20564.0,90.01,90.19,90.0,90.11,20564.0
2017-11-24 12:00:00,90.1,90.25,90.09,90.18,21310.0,90.1,90.25,90.09,90.18,21310.0
2017-11-24 12:30:00,90.17,90.33,90.07,90.14,77161.0,90.17,90.33,90.07,90.14,77161.0
2017-11-27 09:30:00,90.08,90.08,89.08,89.43,79854.0,90.08,90.08,89.08,89.43,79854.0
2017-11-27 10:00:00,89.43,89.68,89.42,89.45,44493.0,89.43,89.68,89.42,89.45,44493.0
2017-11-27 10:30:00,89.45,89.79,89.45,89.7,67939.0,89.45,89.79,89.45,89.7,67939.0
2017-11-27 11:00:00,89.73,89.76,89.41,89.43,26352.0,89.73,89.76,89.41,89.43,26352.0
2017-11-27 11:30:00,89.43,89.59,89.36,89.56,31402.0,89.43,89.59,89.36,89.56,31402.0
2017-11-27 12:00:00,89.56,89.68,89.54,89.67,26211.0,89.56,89.68,89.54,89.67,26211.0
2017-11-27 12:30:00,89.68,89.68,89.4,89.42,50762.0,89.68,89.68,89.4,89.42,50762.0
2017-11-27 13:00:00,89.44,89.47,89.38,89.41,22369.0,89.44,89.47,89.38,89.41,22369.0
2017-11-27 13:30:00,89.41,89.46,89.38,89.4,19596.0,89.41,89.46,89.38,89.4,19596.0
2017-11-27 14:00:00,89.4,89.4,89.3,89.33,27537.0,89.4,89.4,89.3,89.33,27537.0
2017-11-27 14:30:00,89.34,89.38,89.24,89.27,73392.0,89.34,89.38,89.24,89.27,73392.0
2017-11-27 15:00:00,89.25,89.31,89.19,89.24,73279.0,89.25,89.31,89.19,89.24,73279.0
2017-11-27 15:30:00,89.25,89.28,89.11,89.23,129451.0,89.25,89.28,89.11,89.23,129451.0
2017-11-28 09:30:00,89.82,90.31,89.3,89.51,54304.0,89.82,90.31,89.3,89.51,54304.0
2017-11-28 10:00:00,89.51,89.55,89.3,89.5,59944.0,89.51,89.55,89.3,89.5,59944.0
2017-11-28 10:30:00,89.5,89.59,89.45,89.55,47812.0,89.5,89.59,89.45,89.55,47812.0
2017-11-28 11:00:00,89.56,89.7,89.48,89.62,76231.0,89.56,89.7,89.48,89.62,76231.0
2017-11-28 11:30:00,89.59,89.83,89.57,89.73,46820.0,89.59,89.83,89.57,89.73,46820.0
2017-11-28 12:00:00,89.74,90.03,89.74,89.92,60929.0,89.74,90.03,89.74,89.92,60929.0
2017-11-28 12:30:00,89.93,90.0,89.78,89.97,17953.0,89.93,90.0,89.78,89.97,17953.0
2017-11-28 13:00:00,90.0,90.07,89.85,89.88,15492.0,90.0,90.07,89.85,89.88,15492.0
2017-11-28 13:30:00,89.88,90.0,89.71,89.78,23583.0,89.88,90.0,89.71,89.78,23583.0
2017-11-28 14:00:00,89.78,89.84,89.7,89.81,37062.0,89.78,89.84,89.7,89.81,37062.0
2017-11-28 14:30:00,89.81,90.01,89.77,89.94,34012.0,89.81,90.01,89.77,89.94,34012.0
2017-11-28 15:00:00,89.92,90.08,89.86,89.9,54393.0,89.92,90.08,89.86,89.9,54393.0
2017-11-28 15:30:00,89.9,89.91,89.66,89.82,143240.0,89.9,89.91,89.66,89.82,143240.0
2017-11-29 09:30:00,89.7,89.74,88.26,88.57,62996.0,89.7,89.74,88.26,88.57,62996.0
2017-11-29 10:00:00,88.52,88.52,87.31,87.57,91752.0,88.52,88.52,87.31,87.57,91752.0
2017-11-29 10:30:00,87.54,88.22,87.36,87.52,59461.0,87.54,88.22,87.36,87.52,59461.0
2017-11-29 11:00:00,87.52,87.76,87.1,87.34,57158.0,87.52,87.76,87.1,87.34,57158.0
2017-11-29 11:30:00,87.33,87.43,86.83,86.9,59349.0,87.33,87.43,86.83,86.9,59349.0
2017-11-29 12:00:00,86.87,87.49,86.81,87.42,64529.0,86.87,87.49,86.81,87.42,64529.0
2017-11-29 12:30:00,87.47,87.56,87.18,87.18,53118.0,87.47,87.56,87.18,87.18,53118.0
2017-11-29 13:00:00,87.18,87.21,86.88,86.96,62112.0,87.18,87.21,86.88,86.96,62112.0
2017-11-29 13:30:00,86.96,87.12,86.67,86.7,74685.0,86.96,87.12,86.67,86.7,74685.0
2017-11-29 14:00:00,86.73,86.79,86.47,86.59,89378.0,86.73,86.79,86.47,86.59,89378.0
2017-11-29 14:30:00,86.59,86.84,86.52,86.59,93665.0,86.59,86.84,86.52,86.59,93665.0
2017-11-29 15:00:00,86.59,86.96,86.58,86.8,123632.0,86.59,86.96,86.58,86.8,123632.0
2017-11-29 15:30:00,86.8,86.9,86.59,86.66,267041.0,86.8,86.9,86.59,86.66,267041.0
2017-11-30 09:30:00,94.7,94.8,91.26,91.5,439198.0,94.7,94.8,91.26,91.5,439198.0
2017-11-30 10:00:00,91.49,92.22,91.04,91.83,199619.0,91.49,92.22,91.04,91.83,199619.0
2017-11-30 10:30:00,91.82,92.68,91.58,92.13,174192.0,91.82,92.68,91.58,92.13,174192.0
2017-11-30 11:00:00,92.15,92.2,91.05,91.09,174230.0,92.15,92.2,91.05,91.09,174230.0
2017-11-30 11:30:00,91.14,91.9,91.13,91.84,87527.0,91.14,91.9,91.13,91.84,87527.0
2017-11-30 12:00:00,91.79,91.84,91.38,91.67,100619.0,91.79,91.84,91.38,91.67,100619.0
2017-11-30 12:30:00,91.69,91.79,91.35,91.53,58241.0,91.69,91.79,91.35,91.53,58241.0
2017-11-30 13:00:00,91.55,91.78,91.54,91.59,55365.0,91.55,91.78,91.54,91.59,55365.0
2017-11-30 13:30:00,91.59,91.73,91.37,91.48,57072.0,91.59,91.73,91.37,91.48,57072.0
2017-11-30 14:00:00,91.49,91.53,91.04,91.37,89484.0,91.49,91.53,91.04,91.37,89484.0
2017-11-30 14:30:00,91.41,91.41,91.08,91.22,82641.0,91.41,91.41,91.08,91.22,82641.0
2017-11-30 15:00:00,91.23,91.24,90.79,91.0,116313.0,91.23,91.24,90.79,91.0,116313.0
2017-11-30 15:30:00,91.0,91.02,90.36,90.38,329450.0,91.0,91.02,90.36,90.38,329450.0
2017-12-01 09:30:00,90.44,91.19,89.61,89.79,115520.0,90.44,91.19,89.61,89.79,115520.0
2017-12-01 10:00:00,89.76,89.79,89.25,89.55,117755.0,89.76,89.79,89.25,89.55,117755.0
2017-12-01 10:30:00,89.53,89.86,89.2,89.83,104667.0,89.53,89.86,89.2,89.83,104667.0
2017-12-01 11:00:00,89.83,89.9,88.64,88.83,165525.0,89.83,89.9,88.64,88.83,165525.0
2017-12-01 11:30:00,88.78,89.51,88.29,89.29,79648.0,88.78,89.51,88.29,89.29,79648.0
2017-12-01 12:00:00,89.28,89.56,89.07,89.51,85867.0,89.28,89.56,89.07,89.51,85867.0
2017-12-01 12:30:00,89.5,89.89,89.29,89.84,49493.0,89.5,89.89,89.29,89.84,49493.0
2017-12-01 13:00:00,89.82,89.93,89.57,89.83,49309.0,89.82,89.93,89.57,89.83,49309.0
2017-12-01 13:30:00,89.83,89.99,89.75,89.92,51599.0,89.83,89.99,89.75,89.92,51599.0
2017-12-01 14:00:00,89.9,90.06,89.77,90.01,64350.0,89.9,90.06,89.77,90.01,64350.0
2017-12-01 14:30:00,89.99,90.16,89.76,90.02,68484.0,89.99,90.16,89.76,90.02,68484.0
2017-12-01 15:00:00,90.01,90.03,89.67,89.83,114036.0,90.01,90.03,89.67,89.83,114036.0
2017-12-01 15:30:00,89.81,90.42,89.75,90.32,282163.0,89.81,90.42,89.75,90.32,282163.0
2017-12-04 09:30:00,90.62,91.45,89.87,90.07,77906.0,90.62,91.45,89.87,90.07,77906.0
2017-12-04 10:00:00,90.07,90.16,89.09,89.63,108414.0,90.07,90.16,89.09,89.63,108414.0
2017-12-04 10:30:00,89.62,89.62,88.51,88.64,81891.0,89.62,89.62,88.51,88.64,81891.0
2017-12-04 11:00:00,88.68,89.11,88.37,88.9,59887.0,88.68,89.11,88.37,88.9,59887.0
2017-12-04 11:30:00,88.91,89.12,88.81,89.04,32720.0,88.91,89.12,88.81,89.04,32720.0
2017-12-04 12:00:00,89.04,89.27,88.98,88.99,25280.0,89.04,89.27,88.98,88.99,25280.0
2017-12-04 12:30:00,89.0,89.41,88.98,89.39,24161.0,89.0,89.41,88.98,89.39,24161.0
2017-12-04 13:00:00,89.37,89.52,89.1,89.11,26927.0,89.37,89.52,89.1,89.11,26927.0
2017-12-04 13:30:00,89.11,89.13,88.86,88.99,34739.0,89.11,89.13,88.86,88.99,34739.0
2017-12-04 14:00:00,88.99,88.99,88.41,88.46,51116.0,88.99,88.99,88.41,88.46,51116.0
2017-12-04 14:30:00,88.47,88.56,88.06,88.1,65550.0,88.47,88.56,88.06,88.1,65550.0
2017-12-04 15:00:00,88.09,88.09,87.78,87.89,73828.0,88.09,88.09,87.78,87.89,73828.0
2017-12-04 15:30:00,87.87,87.99,87.71,87.72,179014.0,87.87,87.99,87.71,87.72,179014.0
2017-12-05 09:30:00,87.46,88.39,87.01,88.2,63628.0,87.46,88.39,87.01,88.2,63628.0
2017-12-05 10:00:00,88.19,89.01,88.19,88.56,53631.0,88.19,89.01,88.19,88.56,53631.0
2017-12-05 10:30:00,88.52,88.65,88.39,88.48,39214.0,88.52,88.65,88.39,88.48,39214.0
2017-12-05 11:00:00,88.49,88.97,88.49,88.59,74151.0,88.49,88.97,88.49,88.59,74151.0
2017-12-05 11:30:00,88.59,88.67,88.05,88.07,30811.0,88.59,88.67,88.05,88.07,30811.0
2017-12-05 12:00:00,88.05,88.11,87.89,88.08,30205.0,88.05,88.11,87.89,88.08,30205.0
2017-12-05 12:30:00,88.08,88.17,87.84,87.88,28245.0,88.08,88.17,87.84,87.88,28245.0
2017-12-05 13:00:00,87.87,87.96,87.65,87.94,33755.0,87.87,87.96,87.65,87.94,33755.0
2017-12-05 13:30:00,87.92,87.99,87.74,87.81,37278.0,87.92,87.99,87.74,87.81,37278.0
2017-12-05 14:00:00,87.81,87.88,87.5,87.53,72794.0,87.81,87.88,87.5,87.53,72794.0
2017-12-05 14:30:00,87.52,87.53,87.13,87.27,60350.0,87.52,87.53,87.13,87.27,60350.0
2017-12-05 15:00:00,87.27,87.64,87.21,87.56,106782.0,87.27,87.64,87.21,87.56,106782.0
2017-12-05 15:30:00,87.57,87.59,87.3,87.36,127912.0,87.57,87.59,87.3,87.36,127912.0
2017-12-06 09:30:00,87.27,87.89,86.77,87.75,57987.0,87.27,87.89,86.77,87.75,57987.0
2017-12-06 10:00:00,87.79,87.89,87.5,87.5,62873.0,87.79,87.89,87.5,87.5,62873.0
2017-12-06 10:30:00,87.49,87.92,87.47,87.89,17313.0,87.49,87.92,87.47,87.89,17313.0
2017-12-06 11:00:00,87.89,88.2,87.81,87.98,33391.0,87.89,88.2,87.81,87.98,33391.0
2017-12-06 11:30:00,87.97,88.19,87.82,88.09,36149.0,87.97,88.19,87.82,88.09,36149.0
2017-12-06 12:00:00,88.05,88.05,87.82,87.86,37780.0,88.05,88.05,87.82,87.86,37780.0
2017-12-06 12:30:00,87.8,88.21,87.8,88.13,35269.0,87.8,88.21,87.8,88.13,35269.0
2017-12-06 13:00:00,88.12,88.29,88.11,88.24,27648.0,88.12,88.29,88.11,88.24,27648.0
2017-12-06 13:30:00,88.24,88.65,88.24,88.3,77751.0,88.24,88.65,88.24,88.3,77751.0
2017-12-06 14:00:00,88.3,88.55,88.29,88.49,44269.0,88.3,88.55,88.29,88.49,44269.0
2017-12-06 14:30:00,88.49,88.67,88.39,88.65,49834.0,88.49,88.67,88.39,88.65,49834.0
2017-12-06 15:00:00,88.66,88.78,88.56,88.61,84299.0,88.66,88.78,88.56,88.61,84299.0
2017-12-06 15:30:00,88.6,88.79,88.57,88.64,166293.0,88.6,88.79,88.57,88.64,166293.0
2017-12-07 09:30:00,89.05,89.37,88.55,88.87,50348.0,89.05,89.37,88.55,88.87,50348.0
2017-12-07 10:00:00,88.81,89.57,88.72,89.57,50788.0,88.81,89.57,88.72,89.57,50788.0
2017-12-07 10:30:00,89.62,89.77,89.38,89.48,39486.0,89.62,89.77,89.38,89.48,39486.0
2017-12-07 11:00:00,89.53,89.73,89.42,89.73,39616.0,89.53,89.73,89.42,89.73,39616.0
2017-12-07 11:30:00,89.75,90.16,89.7,90.13,39013.0,89.75,90.16,89.7,90.13,39013.0
2017-12-07 12:00:00,90.16,90.18,89.73,89.78,57092.0,90.16,90.18,89.73,89.78,57092.0
2017-12-07 12:30:00,89.78,90.24,89.78,90.06,44577.0,89.78,90.24,89.78,90.06,44577.0
2017-12-07 13:00:00,90.06,90.33,90.06,90.25,46901.0,90.06,90.33,90.06,90.25,46901.0
2017-12-07 13:30:00,90.26,90.31,90.1,90.18,41102.0,90.26,90.31,90.1,90.18,41102.0
2017-12-07 14:00:00,90.19,90.54,90.14,90.23,74252.0,90.19,90.54,90.14,90.23,74252.0
2017-12-07 14:30:00,90.21,90.44,90.12,90.4,59815.0,90.21,90.44,90.12,90.4,59815.0
2017-12-07 15:00:00,90.43,90.47,90.28,90.39,75234.0,90.43,90.47,90.28,90.39,75234.0
2017-12-07 15:30:00,90.39,90.5,90.26,90.33,228452.0,90.39,90.5,90.26,90.33,228452.0
2017-12-08 09:30:00,90.67,91.32,90.33,91.04,57352.0,90.67,91.32,90.33,91.04,57352.0
2017-12-08 10:00:00,91.07,91.18,90.62,90.84,55465.0,91.07,91.18,90.62,90.84,55465.0
2017-12-08 10:30:00,90.87,90.87,90.5,90.67,40994.0,90.87,90.87,90.5,90.67,40994.0
2017-12-08 11:00:00,90.67,90.67,90.41,90.41,51518.0,90.67,90.67,90.41,90.41,51518.0
2017-12-08 11:30:00,90.44,90.72,90.32,90.52,43235.0,90.44,90.72,90.32,90.52,43235.0
2017-12-08 12:00:00,90.53,90.82,90.47,90.81,32455.0,90.53,90.82,90.47,90.81,32455.0
2017-12-08 12:30:00,90.81,90.85,90.65,90.75,31413.0,90.81,90.85,90.65,90.75,31413.0
2017-12-08 13:00:00,90.75,90.98,90.72,90.98,27965.0,90.75,90.98,90.72,90.98,27965.0
2017-12-08 13:30:00,90.99,91.04,90.82,90.88,35731.0,90.99,91.04,90.82,90.88,35731.0
2017-12-08 14:00:00,90.89,90.95,90.56,90.6,54870.0,90.89,90.95,90.56,90.6,54870.0
2017-12-08 14:30:00,90.59,90.8,90.45,90.66,62962.0,90.59,90.8,90.45,90.66,62962.0
2017-12-08 15:00:00,90.66,90.8,90.57,90.73,50609.0,90.66,90.8,90.57,90.73,50609.0
2017-12-08 15:30:00,90.73,90.74,90.44,90.53,209948.0,90.73,90.74,90.44,90.53,209948.0
2017-12-11 09:30:00,90.42,91.0,90.01,90.94,59960.0,90.42,91.0,90.01,90.94,59960.0
2017-12-11 10:00:00,90.95,90.99,90.41,90.49,50740.0,90.95,90.99,90.41,90.49,50740.0
2017-12-11 10:30:00,90.51,90.53,90.16,90.37,36992.0,90.51,90.53,90.16,90.37,36992.0
2017-12-11 11:00:00,90.37,90.39,89.54,89.54,61383.0,90.37,90.39,89.54,89.54,61383.0
2017-12-11 11:30:00,89.56,89.89,89.43,89.71,68715.0,89.56,89.89,89.43,89.71,68715.0
2017-12-11 12:00:00,89.75,90.05,89.72,89.96,23125.0,89.75,90.05,89.72,89.96,23125.0
2017-12-11 12:30:00,89.98,90.16,89.97,90.05,19280.0,89.98,90.16,89.97,90.05,19280.0
2017-12-11 13:00:00,90.06,90.07,89.88,89.88,20957.0,90.06,90.07,89.88,89.88,20957.0
2017-12-11 13:30:00,89.88,89.95,89.72,89.83,26807.0,89.88,89.95,89.72,89.83,26807.0
2017-12-11 14:00:00,89.85,89.88,89.73,89.81,32206.0,89.85,89.88,89.73,89.81,32206.0
2017-12-11 14:30:00,89.79,89.82,89.61,89.72,43759.0,89.79,89.82,89.61,89.72,43759.0
2017-12-11 15:00:00,89.69,89.7,89.51,89.57,55619.0,89.69,89.7,89.51,89.57,55619.0
2017-12-11 15:30:00,89.59,89.74,89.53,89.56,192236.0,89.59,89.74,89.53,89.56,192236.0
2017-12-12 09:30:00,87.39,88.53,86.77,88.08,180177.0,87.39,88.53,86.77,88.08,180177.0
2017-12-12 10:00:00,88.14,88.3,87.87,87.9,55562.0,88.14,88.3,87.87,87.9,55562.0
2017-12-12 10:30:00,87.9,88.31,87.7,88.2,33003.0,87.9,88.31,87.7,88.2,33003.0
2017-12-12 11:00:00,88.25,88.34,88.0,88.1,50922.0,88.25,88.34,88.0,88.1,50922.0
2017-12-12 11:30:00,88.11,88.31,87.99,88.29,39027.0,88.11,88.31,87.99,88.29,39027.0
2017-12-12 12:00:00,88.3,88.44,87.99,88.02,39964.0,88.3,88.44,87.99,88.02,39964.0
2017-12-12 12:30:00,88.01,88.2,88.01,88.14,37286.0,88.01,88.2,88.01,88.14,37286.0
2017-12-12 13:00:00,88.14,88.22,87.73,87.79,47111.0,88.14,88.22,87.73,87.79,47111.0
2017-12-12 13:30:00,87.78,87.78,87.32,87.39,89056.0,87.78,87.78,87.32,87.39,89056.0
2017-12-12 14:00:00,87.37,87.81,87.24,87.74,62684.0,87.37,87.81,87.24,87.74,62684.0
2017-12-12 14:30:00,87.75,87.77,87.56,87.64,69794.0,87.75,87.77,87.56,87.64,69794.0
2017-12-12 15:00:00,87.63,87.83,87.58,87.78,75020.0,87.63,87.83,87.58,87.78,75020.0
2017-12-12 15:30:00,87.8,87.8,87.43,87.59,256642.0,87.8,87.8,87.43,87.59,256642.0
2017-12-13 09:30:00,88.05,89.08,87.88,88.68,68789.0,88.05,89.08,87.88,88.68,68789.0
2017-12-13 10:00:00,88.64,89.12,88.6,88.95,77609.0,88.64,89.12,88.6,88.95,77609.0
2017-12-13 10:30:00,88.93,89.11,88.63,89.11,59458.0,88.93,89.11,88.63,89.11,59458.0
2017-12-13 11:00:00,89.15,89.2,88.83,89.02,60474.0,89.15,89.2,88.83,89.02,60474.0
2017-12-13 11:30:00,89.04,89.17,88.87,89.02,54614.0,89.04,89.17,88.87,89.02,54614.0
2017-12-13 12:00:00,88.99,89.02,88.72,88.81,33997.0,88.99,89.02,88.72,88.81,33997.0
2017-12-13 12:30:00,88.81,88.83,88.63,88.8,22733.0,88.81,88.83,88.63,88.8,22733.0
2017-12-13 13:00:00,88.79,88.84,88.51,88.51,27200.0,88.79,88.84,88.51,88.51,27200.0
2017-12-13 13:30:00,88.51,88.63,88.36,88.44,32245.0,88.51,88.63,88.36,88.44,32245.0
2017-12-13 14:00:00,88.47,88.7,88.4,88.7,46802.0,88.47,88.7,88.4,88.7,46802.0
2017-12-13 14:30:00,88.71,88.79,88.51,88.6,52765.0,88.71,88.79,88.51,88.6,52765.0
2017-12-13 15:00:00,88.58,88.59,88.36,88.46,66600.0,88.58,88.59,88.36,88.46,66600.0
2017-12-13 15:30:00,88.47,88.58,88.22,88.25,144979.0,88.47,88.58,88.22,88.25,144979.0
2017-12-14 09:30:00,88.5,89.03,88.35,88.55,57432.0,88.5,89.03,88.35,88.55,57432.0
2017-12-14 10:00:00,88.51,88.76,88.3,88.61,53316.0,88.51,88.76,88.3,88.61,53316.0
2017-12-14 10:30:00,88.58,88.65,88.46,88.6,28264.0,88.58,88.65,88.46,88.6,28264.0
2017-12-14 11:00:00,88.6,88.6,88.1,88.26,38208.0,88.6,88.6,88.1,88.26,38208.0
2017-12-14 11:30:00,88.26,88.32,88.02,88.03,31852.0,88.26,88.32,88.02,88.03,31852.0
2017-12-14 12:00:00,88.01,88.26,87.87,88.09,30222.0,88.01,88.26,87.87,88.09,30222.0
2017-12-14 12:30:00,88.09,88.11,87.88,87.93,24107.0,88.09,88.11,87.88,87.93,24107.0
2017-12-14 13:00:00,87.95,87.98,87.63,87.87,29234.0,87.95,87.98,87.63,87.87,29234.0
2017-12-14 13:30:00,87.92,87.94,87.72,87.72,28383.0,87.92,87.94,87.72,87.72,28383.0
2017-12-14 14:00:00,87.78,87.92,87.57,87.59,32877.0,87.78,87.92,87.57,87.59,32877.0
2017-12-14 14:30:00,87.56,87.93,87.53,87.93,44863.0,87.56,87.93,87.53,87.93,44863.0
2017-12-14 15:00:00,87.95,88.07,87.86,88.06,65432.0,87.95,88.07,87.86,88.06,65432.0
2017-12-14 15:30:00,88.05,88.22,87.93,87.99,188992.0,88.05,88.22,87.93,87.99,188992.0
2017-12-15 09:30:00,88.16,88.47,87.51,87.81,184006.0,88.16,88.47,87.51,87.81,184006.0
2017-12-15 10:00:00,87.84,88.23,87.82,88.0,32231.0,87.84,88.23,87.82,88.0,32231.0
2017-12-15 10:30:00,88.0,88.12,87.71,88.12,44459.0,88.0,88.12,87.71,88.12,44459.0
2017-12-15 11:00:00,88.14,88.24,87.95,88.07,52703.0,88.14,88.24,87.95,88.07,52703.0
2017-12-15 11:30:00,88.07,88.14,87.81,88.02,86645.0,88.07,88.14,87.81,88.02,86645.0
2017-12-15 12:00:00,88.02,88.07,87.95,87.98,54546.0,88.02,88.07,87.95,87.98,54546.0
2017-12-15 12:30:00,87.99,88.05,87.97,88.05,46409.0,87.99,88.05,87.97,88.05,46409.0
2017-12-15 13:00:00,88.05,88.17,87.94,88.03,57031.0,88.05,88.17,87.94,88.03,57031.0
2017-12-15 13:30:00,88.04,88.38,88.02,88.16,35735.0,88.04,88.38,88.02,88.16,35735.0
2017-12-15 14:00:00,88.13,88.27,87.96,88.27,49573.0,88.13,88.27,87.96,88.27,49573.0
2017-12-15 14:30:00,88.27,88.38,88.17,88.26,36358.0,88.27,88.38,88.17,88.26,36358.0
2017-12-15 15:00:00,88.24,88.62,88.22,88.54,79230.0,88.24,88.62,88.22,88.54,79230.0
2017-12-15 15:30:00,88.52,88.84,87.51,87.86,723227.0,88.52,88.84,87.51,87.86,723227.0
2017-12-18 09:30:00,88.7,89.54,88.56,89.31,111869.0,88.7,89.54,88.56,89.31,111869.0
2017-12-18 10:00:00,89.33,89.41,88.58,88.89,59470.0,89.33,89.41,88.58,88.89,59470.0
2017-12-18 10:30:00,88.9,89.21,88.8,88.87,48816.0,88.9,89.21,88.8,88.87,48816.0
2017-12-18 11:00:00,88.85,88.86,88.49,88.51,54045.0,88.85,88.86,88.49,88.51,54045.0
2017-12-18 11:30:00,88.49,88.85,88.47,88.74,41318.0,88.49,88.85,88.47,88.74,41318.0
2017-12-18 12:00:00,88.78,88.84,88.56,88.74,41194.0,88.78,88.84,88.56,88.74,41194.0
2017-12-18 12:30:00,88.74,88.74,88.21,88.26,66154.0,88.74,88.74,88.21,88.26,66154.0
2017-12-18 13:00:00,88.25,88.28,87.96,88.12,53219.0,88.25,88.28,87.96,88.12,53219.0
2017-12-18 13:30:00,88.1,88.23,87.91,87.93,71556.0,88.1,88.23,87.91,87.93,71556.0
2017-12-18 14:00:00,87.93,87.94,87.71,87.87,75647.0,87.93,87.94,87.71,87.87,75647.0
2017-12-18 14:30:00,87.87,88.11,87.87,88.09,58015.0,87.87,88.11,87.87,88.09,58015.0
2017-12-18 15:00:00,88.08,88.2,87.92,87.92,78180.0,88.08,88.2,87.92,87.92,78180.0
2017-12-18 15:30:00,87.93,87.99,87.79,87.93,269027.0,87.93,87.99,87.79,87.93,269027.0
2017-12-19 09:30:00,87.87,88.25,87.41,87.8,82542.0,87.87,88.25,87.41,87.8,82542.0
2017-12-19 10:00:00,87.84,88.13,87.69,87.86,53669.0,87.84,88.13,87.69,87.86,53669.0
2017-12-19 10:30:00,87.9,88.0,87.81,87.9,45785.0,87.9,88.0,87.81,87.9,45785.0
2017-12-19 11:00:00,87.9,88.25,87.88,88.24,39269.0,87.9,88.25,87.88,88.24,39269.0
2017-12-19 11:30:00,88.23,88.31,87.85,87.95,45119.0,88.23,88.31,87.85,87.95,45119.0
2017-12-19 12:00:00,87.97,88.02,87.68,87.78,49364.0,87.97,88.02,87.68,87.78,49364.0
2017-12-19 12:30:00,87.77,87.92,87.74,87.91,25121.0,87.77,87.92,87.74,87.91,25121.0
2017-12-19 13:00:00,87.91,87.94,87.73,87.76,29680.0,87.91,87.94,87.73,87.76,29680.0
2017-12-19 13:30:00,87.76,87.91,87.76,87.89,21132.0,87.76,87.91,87.76,87.89,21132.0
2017-12-19 14:00:00,87.89,88.13,87.88,88.12,43350.0,87.89,88.13,87.88,88.12,43350.0
2017-12-19 14:30:00,88.1,88.13,87.79,88.0,77187.0,88.1,88.13,87.79,88.0,77187.0
2017-12-19 15:00:00,87.98,88.23,87.94,88.18,86342.0,87.98,88.23,87.94,88.18,86342.0
2017-12-19 15:30:00,88.2,88.55,88.14,88.36,296934.0,88.2,88.55,88.14,88.36,296934.0
2017-12-20 09:30:00,88.46,88.46,87.37,87.72,44732.0,88.46,88.46,87.37,87.72,44732.0
2017-12-20 10:00:00,87.76,87.8,87.3,87.36,29009.0,87.76,87.8,87.3,87.36,29009.0
2017-12-20 10:30:00,87.37,87.48,86.94,87.03,27581.0,87.37,87.48,86.94,87.03,27581.0
2017-12-20 11:00:00,87.08,87.2,86.98,87.11,17315.0,87.08,87.2,86.98,87.11,17315.0
2017-12-20 11:30:00,87.11,87.23,87.09,87.17,25602.0,87.11,87.23,87.09,87.17,25602.0
2017-12-20 12:00:00,87.19,87.32,87.14,87.23,20154.0,87.19,87.32,87.14,87.23,20154.0
2017-12-20 12:30:00,87.23,87.25,87.11,87.17,22199.0,87.23,87.25,87.11,87.17,22199.0
2017-12-20 13:00:00,87.17,87.4,87.17,87.4,22304.0,87.17,87.4,87.17,87.4,22304.0
2017-12-20 13:30:00,87.42,87.43,87.2,87.22,26531.0,87.42,87.43,87.2,87.22,26531.0
2017-12-20 14:00:00,87.21,87.23,87.03,87.08,34763.0,87.21,87.23,87.03,87.08,34763.0
2017-12-20 14:30:00,87.08,87.15,87.01,87.15,56712.0,87.08,87.15,87.01,87.15,56712.0
2017-12-20 15:00:00,87.13,87.23,87.07,87.11,39935.0,87.13,87.23,87.07,87.11,39935.0
2017-12-20 15:30:00,87.11,87.2,87.06,87.1,121925.0,87.11,87.2,87.06,87.1,121925.0
2017-12-21 09:30:00,87.58,87.81,87.2,87.31,31594.0,87.58,87.81,87.2,87.31,31594.0
2017-12-21 10:00:00,87.37,87.44,87.07,87.08,16664.0,87.37,87.44,87.07,87.08,16664.0
2017-12-21 10:30:00,87.08,87.33,86.94,86.97,21864.0,87.08,87.33,86.94,86.97,21864.0
2017-12-21 11:00:00,86.95,87.14,86.93,87.09,13116.0,86.95,87.14,86.93,87.09,13116.0
2017-12-21 11:30:00,87.09,87.22,87.0,87.01,16581.0,87.09,87.22,87.0,87.01,16581.0
2017-12-21 12:00:00,87.01,87.05,86.85,86.99,15979.0,87.01,87.05,86.85,86.99,15979.0
2017-12-21 12:30:00,86.98,86.98,86.67,86.84,16509.0,86.98,86.98,86.67,86.84,16509.0
2017-12-21 13:00:00,86.83,86.87,86.76,86.83,9697.0,86.83,86.87,86.76,86.83,9697.0
2017-12-21 13:30:00,86.83,86.87,86.74,86.78,14117.0,86.83,86.87,86.74,86.78,14117.0
2017-12-21 14:00:00,86.78,86.8,86.52,86.56,27455.0,86.78,86.8,86.52,86.56,27455.0
2017-12-21 14:30:00,86.58,86.59,86.35,86.35,37131.0,86.58,86.59,86.35,86.35,37131.0
2017-12-21 15:00:00,86.36,86.41,86.23,86.35,48046.0,86.36,86.41,86.23,86.35,48046.0
2017-12-21 15:30:00,86.34,86.56,86.24,86.49,147010.0,86.34,86.56,86.24,86.49,147010.0
2017-12-22 09:30:00,86.4,86.4,85.34,86.09,72380.0,86.4,86.4,85.34,86.09,72380.0
2017-12-22 10:00:00,86.09,86.11,85.59,85.82,37733.0,86.09,86.11,85.59,85.82,37733.0
2017-12-22 10:30:00,85.82,85.9,85.63,85.63,58368.0,85.82,85.9,85.63,85.63,58368.0
2017-12-22 11:00:00,85.65,85.77,85.61,85.73,27134.0,85.65,85.77,85.61,85.73,27134.0
2017-12-22 11:30:00,85.69,85.74,85.52,85.6,17951.0,85.69,85.74,85.52,85.6,17951.0
2017-12-22 12:00:00,85.6,85.67,85.5,85.57,22249.0,85.6,85.67,85.5,85.57,22249.0
2017-12-22 12:30:00,85.56,85.67,85.49,85.62,18052.0,85.56,85.67,85.49,85.62,18052.0
2017-12-22 13:00:00,85.61,85.76,85.61,85.68,16565.0,85.61,85.76,85.61,85.68,16565.0
2017-12-22 13:30:00,85.67,85.74,85.6,85.62,43396.0,85.67,85.74,85.6,85.62,43396.0
2017-12-22 14:00:00,85.62,85.71,85.58,85.62,30025.0,85.62,85.71,85.58,85.62,30025.0
2017-12-22 14:30:00,85.62,85.76,85.58,85.71,62791.0,85.62,85.76,85.58,85.71,62791.0
2017-12-22 15:00:00,85.7,85.81,85.64,85.76,41451.0,85.7,85.81,85.64,85.76,41451.0
2017-12-22 15:30:00,85.76,85.87,85.64,85.81,172255.0,85.76,85.87,85.64,85.81,172255.0
2017-12-26 09:30:00,85.65,85.91,85.22,85.65,42291.0,85.65,85.91,85.22,85.65,42291.0
2017-12-26 10:00:00,85.69,85.79,85.52,85.63,28500.0,85.69,85.79,85.52,85.63,28500.0
2017-12-26 10:30:00,85.62,85.69,85.53,85.58,22555.0,85.62,85.69,85.53,85.58,22555.0
2017-12-26 11:00:00,85.58,85.69,85.55,85.58,30677.0,85.58,85.69,85.55,85.58,30677.0
2017-12-26 11:30:00,85.57,85.65,85.51,85.65,70722.0,85.57,85.65,85.51,85.65,70722.0
2017-12-26 12:00:00,85.66,85.76,85.62,85.7,53931.0,85.66,85.76,85.62,85.7,53931.0
2017-12-26 12:30:00,85.72,85.77,85.62,85.63,43503.0,85.72,85.77,85.62,85.63,43503.0
2017-12-26 13:00:00,85.6,85.72,85.51,85.55,53098.0,85.6,85.72,85.51,85.55,53098.0
2017-12-26 13:30:00,85.54,85.6,85.46,85.52,50878.0,85.54,85.6,85.46,85.52,50878.0
2017-12-26 14:00:00,85.51,85.54,85.39,85.47,36318.0,85.51,85.54,85.39,85.47,36318.0
2017-12-26 14:30:00,85.47,85.53,85.38,85.45,39049.0,85.47,85.53,85.38,85.45,39049.0
2017-12-26 15:00:00,85.47,85.52,85.44,85.48,42824.0,85.47,85.52,85.44,85.48,42824.0
2017-12-26 15:30:00,85.48,85.51,85.28,85.35,109742.0,85.48,85.51,85.28,85.35,109742.0
2017-12-27 09:30:00,85.5,85.5,85.05,85.23,103336.0,85.5,85.5,85.05,85.23,103336.0
2017-12-27 10:00:00,85.21,85.85,85.13,85.85,223810.0,85.21,85.85,85.13,85.85,223810.0
2017-12-27 10:30:00,85.83,86.23,85.68,85.91,83206.0,85.83,86.23,85.68,85.91,83206.0
2017-12-27 11:00:00,85.93,85.97,85.72,85.87,44982.0,85.93,85.97,85.72,85.87,44982.0
2017-12-27 11:30:00,85.88,85.93,85.61,85.61,20068.0,85.88,85.93,85.61,85.61,20068.0
2017-12-27 12:00:00,85.63,85.78,85.62,85.62,13849.0,85.63,85.78,85.62,85.62,13849.0
2017-12-27 12:30:00,85.67,85.78,85.63,85.68,17684.0,85.67,85.78,85.63,85.68,17684.0
2017-12-27 13:00:00,85.68,85.75,85.66,85.67,10879.0,85.68,85.75,85.66,85.67,10879.0
2017-12-27 13:30:00,85.68,85.79,85.64,85.75,19351.0,85.68,85.79,85.64,85.75,19351.0
2017-12-27 14:00:00,85.76,85.78,85.66,85.7,21624.0,85.76,85.78,85.66,85.7,21624.0
2017-12-27 14:30:00,85.72,85.79,85.68,85.78,20238.0,85.72,85.79,85.68,85.78,20238.0
2017-12-27 15:00:00,85.79,85.8,85.68,85.72,31444.0,85.79,85.8,85.68,85.72,31444.0
2017-12-27 15:30:00,85.71,85.77,85.64,85.7,118564.0,85.71,85.77,85.64,85.7,118564.0
2017-12-28 09:30:00,86.0,86.04,85.55,85.55,28625.0,86.0,86.04,85.55,85.55,28625.0
2017-12-28 10:00:00,85.56,85.65,85.43,85.59,47911.0,85.56,85.65,85.43,85.59,47911.0
2017-12-28 10:30:00,85.59,85.68,85.53,85.58,42138.0,85.59,85.68,85.53,85.58,42138.0
2017-12-28 11:00:00,85.6,85.66,85.5,85.51,22083.0,85.6,85.66,85.5,85.51,22083.0
2017-12-28 11:30:00,85.51,85.58,85.47,85.49,24046.0,85.51,85.58,85.47,85.49,24046.0
2017-12-28 12:00:00,85.51,85.59,85.34,85.41,13445.0,85.51,85.59,85.34,85.41,13445.0
2017-12-28 12:30:00,85.43,85.5,85.42,85.45,13832.0,85.43,85.5,85.42,85.45,13832.0
2017-12-28 13:00:00,85.44,85.51,85.38,85.39,11462.0,85.44,85.51,85.38,85.39,11462.0
2017-12-28 13:30:00,85.38,85.43,85.33,85.4,10587.0,85.38,85.43,85.33,85.4,10587.0
2017-12-28 14:00:00,85.4,85.4,85.28,85.31,13540.0,85.4,85.4,85.28,85.31,13540.0
2017-12-28 14:30:00,85.31,85.39,85.17,85.39,26937.0,85.31,85.39,85.17,85.39,26937.0
2017-12-28 15:00:00,85.41,85.55,85.39,85.52,33824.0,85.41,85.55,85.39,85.52,33824.0
2017-12-28 15:30:00,85.51,85.7,85.32,85.65,130883.0,85.51,85.7,85.32,85.65,130883.0
2017-12-29 09:30:00,85.57,86.16,85.57,85.96,33461.0,85.57,86.16,85.57,85.96,33461.0
2017-12-29 10:00:00,85.91,85.98,85.81,85.95,16557.0,85.91,85.98,85.81,85.95,16557.0
2017-12-29 10:30:00,85.93,85.96,85.54,85.56,16282.0,85.93,85.96,85.54,85.56,16282.0
2017-12-29 11:00:00,85.62,85.63,85.42,85.56,26615.0,85.62,85.63,85.42,85.56,26615.0
2017-12-29 11:30:00,85.53,85.53,85.38,85.44,14706.0,85.53,85.53,85.38,85.44,14706.0
2017-12-29 12:00:00,85.44,85.53,85.3,85.33,24756.0,85.44,85.53,85.3,85.33,24756.0
2017-12-29 12:30:00,85.35,85.45,85.32,85.43,17473.0,85.35,85.45,85.32,85.43,17473.0
2017-12-29 13:00:00,85.44,85.5,85.33,85.43,22880.0,85.44,85.5,85.33,85.43,22880.0
2017-12-29 13:30:00,85.44,85.45,85.31,85.34,16527.0,85.44,85.45,85.31,85.34,16527.0
2017-12-29 14:00:00,85.37,85.54,85.37,85.54,12856.0,85.37,85.54,85.37,85.54,12856.0
2017-12-29 14:30:00,85.55,85.58,85.47,85.51,32034.0,85.55,85.58,85.47,85.51,32034.0
2017-12-29 15:00:00,85.5,85.59,85.48,85.54,49506.0,85.5,85.59,85.48,85.54,49506.0
2017-12-29 15:30:00,85.53,85.55,85.22,85.25,92788.0,85.53,85.55,85.22,85.25,92788.0
2018-01-02 09:30:00,85.9,86.0,85.08,85.81,64508.0,85.9,86.0,85.08,85.81,64508.0
2018-01-02 10:00:00,85.81,86.0,85.8,85.89,70605.0,85.81,86.0,85.8,85.89,70605.0
2018-01-02 10:30:00,85.92,86.0,85.78,85.99,62138.0,85.92,86.0,85.78,85.99,62138.0
2018-01-02 11:00:00,86.0,86.13,85.99,86.06,34284.0,86.0,86.13,85.99,86.06,34284.0
2018-01-02 11:30:00,86.05,86.06,85.8,85.89,43698.0,86.05,86.06,85.8,85.89,43698.0
2018-01-02 12:00:00,85.91,85.94,85.73,85.81,63263.0,85.91,85.94,85.73,85.81,63263.0
2018-01-02 12:30:00,85.86,85.9,85.7,85.8,59482.0,85.86,85.9,85.7,85.8,59482.0
2018-01-02 13:00:00,85.82,85.97,85.78,85.93,22843.0,85.82,85.97,85.78,85.93,22843.0
2018-01-02 13:30:00,85.95,85.99,85.86,85.92,25930.0,85.95,85.99,85.86,85.92,25930.0
2018-01-02 14:00:00,85.9,86.08,85.86,85.9,40084.0,85.9,86.08,85.86,85.9,40084.0
2018-01-02 14:30:00,85.9,85.97,85.71,85.81,48225.0,85.9,85.97,85.71,85.81,48225.0
2018-01-02 15:00:00,85.78,85.89,85.73,85.87,54741.0,85.78,85.89,85.73,85.87,54741.0
2018-01-02 15:30:00,85.89,86.09,85.78,86.03,126070.0,85.89,86.09,85.78,86.03,126070.0
2018-01-03 09:30:00,85.94,87.0,85.74,86.99,52672.0,85.94,87.0,85.74,86.99,52672.0
2018-01-03 10:00:00,86.94,87.25,86.76,86.85,54538.0,86.94,87.25,86.76,86.85,54538.0
2018-01-03 10:30:00,86.86,87.02,86.76,86.88,30099.0,86.86,87.02,86.76,86.88,30099.0
2018-01-03 11:00:00,86.91,86.93,86.78,86.81,39945.0,86.91,86.93,86.78,86.81,39945.0
2018-01-03 11:30:00,86.81,86.82,86.5,86.5,54254.0,86.81,86.82,86.5,86.5,54254.0
2018-01-03 12:00:00,86.53,86.72,86.5,86.63,46246.0,86.53,86.72,86.5,86.63,46246.0
2018-01-03 12:30:00,86.63,86.8,86.6,86.74,35972.0,86.63,86.8,86.6,86.74,35972.0
2018-01-03 13:00:00,86.74,86.81,86.67,86.75,23174.0,86.74,86.81,86.67,86.75,23174.0
2018-01-03 13:30:00,86.73,86.75,86.62,86.66,24977.0,86.73,86.75,86.62,86.66,24977.0
2018-01-03 14:00:00,86.65,86.86,86.65,86.84,22998.0,86.65,86.86,86.65,86.84,22998.0
2018-01-03 14:30:00,86.84,87.04,86.82,86.97,32099.0,86.84,87.04,86.82,86.97,32099.0
2018-01-03 15:00:00,86.97,87.13,86.95,87.13,64602.0,86.97,87.13,86.95,87.13,64602.0
2018-01-03 15:30:00,87.13,87.17,87.0,87.05,143157.0,87.13,87.17,87.0,87.05,143157.0
2018-01-04 09:30:00,87.25,88.56,87.05,88.46,77219.0,87.25,88.56,87.05,88.46,77219.0
2018-01-04 10:00:00,88.5,88.56,88.05,88.55,42693.0,88.5,88.56,88.05,88.55,42693.0
2018-01-04 10:30:00,88.57,88.66,88.46,88.62,48278.0,88.57,88.66,88.46,88.62,48278.0
2018-01-04 11:00:00,88.62,88.7,88.35,88.39,42129.0,88.62,88.7,88.35,88.39,42129.0
2018-01-04 11:30:00,88.4,88.5,88.35,88.41,36968.0,88.4,88.5,88.35,88.41,36968.0
2018-01-04 12:00:00,88.4,88.48,88.13,88.13,35767.0,88.4,88.48,88.13,88.13,35767.0
2018-01-04 12:30:00,88.15,88.15,87.66,87.74,35168.0,88.15,88.15,87.66,87.74,35168.0
2018-01-04 13:00:00,87.74,87.95,87.69,87.9,34394.0,87.74,87.95,87.69,87.9,34394.0
2018-01-04 13:30:00,87.9,87.92,87.79,87.81,51031.0,87.9,87.92,87.79,87.81,51031.0
2018-01-04 14:00:00,87.81,87.9,87.71,87.74,37048.0,87.81,87.9,87.71,87.74,37048.0
2018-01-04 14:30:00,87.72,87.85,87.68,87.82,53909.0,87.72,87.85,87.68,87.82,53909.0
2018-01-04 15:00:00,87.81,87.92,87.76,87.83,76037.0,87.81,87.92,87.76,87.83,76037.0
2018-01-04 15:30:00,87.84,87.95,87.8,87.89,158520.0,87.84,87.95,87.8,87.89,158520.0
2018-01-05 09:30:00,88.28,89.22,87.9,89.21,113403.0,88.28,89.22,87.9,89.21,113403.0
2018-01-05 10:00:00,89.22,89.26,89.03,89.1,38191.0,89.22,89.26,89.03,89.1,38191.0
2018-01-05 10:30:00,89.12,89.4,89.09,89.3,63918.0,89.12,89.4,89.09,89.3,63918.0
2018-01-05 11:00:00,89.27,89.34,89.2,89.26,52081.0,89.27,89.34,89.2,89.26,52081.0
2018-01-05 11:30:00,89.26,89.31,89.06,89.13,36649.0,89.26,89.31,89.06,89.13,36649.0
2018-01-05 12:00:00,89.13,89.16,89.04,89.13,20211.0,89.13,89.16,89.04,89.13,20211.0
2018-01-05 12:30:00,89.1,89.1,88.92,88.99,23557.0,89.1,89.1,88.92,88.99,23557.0
2018-01-05 13:00:00,88.98,89.03,88.9,88.9,22504.0,88.98,89.03,88.9,88.9,22504.0
2018-01-05 13:30:00,88.91,88.97,88.91,88.93,19014.0,88.91,88.97,88.91,88.93,19014.0
2018-01-05 14:00:00,88.93,88.97,88.8,88.86,34728.0,88.93,88.97,88.8,88.86,34728.0
2018-01-05 14:30:00,88.86,88.93,88.82,88.87,35055.0,88.86,88.93,88.82,88.87,35055.0
2018-01-05 15:00:00,88.86,88.89,88.75,88.86,39731.0,88.86,88.89,88.75,88.86,39731.0
2018-01-05 15:30:00,88.84,89.0,88.68,88.93,137150.0,88.84,89.0,88.68,88.93,137150.0
2018-01-08 09:30:00,88.74,89.2,88.56,89.12,52783.0,88.74,89.2,88.56,89.12,52783.0
2018-01-08 10:00:00,89.17,89.36,88.97,89.34,39186.0,89.17,89.36,88.97,89.34,39186.0
2018-01-08 10:30:00,89.34,89.51,89.19,89.5,39026.0,89.34,89.51,89.19,89.5,39026.0
2018-01-08 11:00:00,89.48,89.6,89.41,89.6,50790.0,89.48,89.6,89.41,89.6,50790.0
2018-01-08 11:30:00,89.54,89.71,89.41,89.46,28438.0,89.54,89.71,89.41,89.46,28438.0
2018-01-08 12:00:00,89.45,89.55,89.38,89.5,18933.0,89.45,89.55,89.38,89.5,18933.0
2018-01-08 12:30:00,89.5,89.54,89.42,89.45,22156.0,89.5,89.54,89.42,89.45,22156.0
2018-01-08 13:00:00,89.48,89.65,89.45,89.53,16191.0,89.48,89.65,89.45,89.53,16191.0
2018-01-08 13:30:00,89.54,89.65,89.53,89.6,20990.0,89.54,89.65,89.53,89.6,20990.0
2018-01-08 14:00:00,89.63,89.71,89.6,89.66,21130.0,89.63,89.71,89.6,89.66,21130.0
2018-01-08 14:30:00,89.67,89.72,89.59,89.69,22505.0,89.67,89.72,89.59,89.69,22505.0
2018-01-08 15:00:00,89.71,89.86,89.65,89.84,42017.0,89.71,89.86,89.65,89.84,42017.0
2018-01-08 15:30:00,89.85,89.92,89.65,89.77,132372.0,89.85,89.92,89.65,89.77,132372.0
2018-01-09 09:30:00,89.91,90.47,89.55,89.66,45905.0,89.91,90.47,89.55,89.66,45905.0
2018-01-09 10:00:00,89.59,89.85,89.56,89.71,28986.0,89.59,89.85,89.56,89.71,28986.0
2018-01-09 10:30:00,89.71,89.77,89.36,89.49,31250.0,89.71,89.77,89.36,89.49,31250.0
2018-01-09 11:00:00,89.48,89.99,89.48,89.95,96739.0,89.48,89.99,89.48,89.95,96739.0
2018-01-09 11:30:00,89.95,89.97,89.71,89.74,31580.0,89.95,89.97,89.71,89.74,31580.0
2018-01-09 12:00:00,89.74,89.76,89.59,89.66,12316.0,89.74,89.76,89.59,89.66,12316.0
2018-01-09 12:30:00,89.67,89.82,89.64,89.78,19029.0,89.67,89.82,89.64,89.78,19029.0
2018-01-09 13:00:00,89.79,89.83,89.75,89.79,19773.0,89.79,89.83,89.75,89.79,19773.0
2018-01-09 13:30:00,89.78,89.81,89.71,89.77,26330.0,89.78,89.81,89.71,89.77,26330.0
2018-01-09 14:00:00,89.77,89.81,89.7,89.77,27845.0,89.77,89.81,89.7,89.77,27845.0
2018-01-09 14:30:00,89.78,89.82,89.7,89.78,34307.0,89.78,89.82,89.7,89.78,34307.0
2018-01-09 15:00:00,89.78,89.79,89.67,89.73,33435.0,89.78,89.79,89.67,89.73,33435.0
2018-01-09 15:30:00,89.73,89.87,89.66,89.72,140037.0,89.73,89.87,89.66,89.72,140037.0
2018-01-10 09:30:00,89.28,89.6,88.84,88.99,84078.0,89.28,89.6,88.84,88.99,84078.0
2018-01-10 10:00:00,89.06,89.4,89.04,89.26,28872.0,89.06,89.4,89.04,89.26,28872.0
2018-01-10 10:30:00,89.3,89.34,89.09,89.16,34327.0,89.3,89.34,89.09,89.16,34327.0
2018-01-10 11:00:00,89.19,89.34,89.02,89.02,18306.0,89.19,89.34,89.02,89.02,18306.0
2018-01-10 11:30:00,89.03,89.25,88.91,89.11,13117.0,89.03,89.25,88.91,89.11,13117.0
2018-01-10 12:00:00,89.17,89.22,89.02,89.16,10586.0,89.17,89.22,89.02,89.16,10586.0
2018-01-10 12:30:00,89.18,89.22,89.14,89.18,9438.0,89.18,89.22,89.14,89.18,9438.0
2018-01-10 13:00:00,89.19,89.24,89.06,89.2,22351.0,89.19,89.24,89.06,89.2,22351.0
2018-01-10 13:30:00,89.2,89.44,89.19,89.36,28470.0,89.2,89.44,89.19,89.36,28470.0
2018-01-10 14:00:00,89.36,89.4,89.09,89.14,16019.0,89.36,89.4,89.09,89.14,16019.0
2018-01-10 14:30:00,89.14,89.29,89.05,89.24,25831.0,89.14,89.29,89.05,89.24,25831.0
2018-01-10 15:00:00,89.25,89.45,89.25,89.41,41583.0,89.25,89.45,89.25,89.41,41583.0
2018-01-10 15:30:00,89.41,89.52,89.26,89.33,135264.0,89.41,89.52,89.26,89.33,135264.0
2018-01-11 09:30:00,89.41,90.25,89.06,90.25,50110.0,89.41,90.25,89.06,90.25,50110.0
2018-01-11 10:00:00,90.25,90.41,89.95,89.95,40265.0,90.25,90.41,89.95,89.95,40265.0
2018-01-11 10:30:00,89.95,89.99,89.56,89.65,44865.0,89.95,89.99,89.56,89.65,44865.0
2018-01-11 11:00:00,89.69,89.85,89.68,89.82,36397.0,89.69,89.85,89.68,89.82,36397.0
2018-01-11 11:30:00,89.82,89.84,89.53,89.73,27366.0,89.82,89.84,89.53,89.73,27366.0
2018-01-11 12:00:00,89.67,89.75,89.57,89.65,18211.0,89.67,89.75,89.57,89.65,18211.0
2018-01-11 12:30:00,89.66,89.9,89.62,89.79,27422.0,89.66,89.9,89.62,89.79,27422.0
2018-01-11 13:00:00,89.78,89.82,89.7,89.75,17062.0,89.78,89.82,89.7,89.75,17062.0
2018-01-11 13:30:00,89.78,89.78,89.59,89.61,14932.0,89.78,89.78,89.59,89.61,14932.0
2018-01-11 14:00:00,89.63,89.66,89.48,89.53,12725.0,89.63,89.66,89.48,89.53,12725.0
2018-01-11 14:30:00,89.48,89.58,89.45,89.54,23743.0,89.48,89.58,89.45,89.54,23743.0
2018-01-11 15:00:00,89.55,89.78,89.55,89.76,31207.0,89.55,89.78,89.55,89.76,31207.0
2018-01-11 15:30:00,89.76,89.76,89.6,89.71,124831.0,89.76,89.76,89.6,89.71,124831.0
2018-01-12 09:30:00,89.89,90.05,89.55,89.8,27267.0,89.89,90.05,89.55,89.8,27267.0
2018-01-12 10:00:00,89.81,90.12,89.74,90.02,12120.0,89.81,90.12,89.74,90.02,12120.0
2018-01-12 10:30:00,90.04,90.44,90.0,90.32,17158.0,90.04,90.44,90.0,90.32,17158.0
2018-01-12 11:00:00,90.32,90.35,90.02,90.08,18239.0,90.32,90.35,90.02,90.08,18239.0
2018-01-12 11:30:00,90.07,90.17,89.96,89.96,21512.0,90.07,90.17,89.96,89.96,21512.0
2018-01-12 12:00:00,90.0,90.12,89.91,90.12,27206.0,90.0,90.12,89.91,90.12,27206.0
2018-01-12 12:30:00,90.14,90.38,90.08,90.36,10958.0,90.14,90.38,90.08,90.36,10958.0
2018-01-12 13:00:00,90.38,90.4,90.23,90.35,16595.0,90.38,90.4,90.23,90.35,16595.0
2018-01-12 13:30:00,90.38,90.41,90.3,90.39,13516.0,90.38,90.41,90.3,90.39,13516.0
2018-01-12 14:00:00,90.39,90.46,90.33,90.46,11738.0,90.39,90.46,90.33,90.46,11738.0
2018-01-12 14:30:00,90.48,90.49,90.33,90.36,16904.0,90.48,90.49,90.33,90.36,16904.0
2018-01-12 15:00:00,90.36,90.46,90.33,90.45,25342.0,90.36,90.46,90.33,90.45,25342.0
2018-01-12 15:30:00,90.45,90.6,90.32,90.37,74945.0,90.45,90.6,90.32,90.37,74945.0
2018-01-16 09:30:00,90.41,91.29,90.37,90.9,46762.0,90.41,91.29,90.37,90.9,46762.0
2018-01-16 10:00:00,90.94,90.98,90.35,90.53,60411.0,90.94,90.98,90.35,90.53,60411.0
2018-01-16 10:30:00,90.54,90.59,90.27,90.4,45741.0,90.54,90.59,90.27,90.4,45741.0
2018-01-16 11:00:00,90.4,90.81,90.26,90.7,127040.0,90.4,90.81,90.26,90.7,127040.0
2018-01-16 11:30:00,90.68,90.79,90.35,90.43,42084.0,90.68,90.79,90.35,90.43,42084.0
2018-01-16 12:00:00,90.44,90.57,90.3,90.36,24824.0,90.44,90.57,90.3,90.36,24824.0
2018-01-16 12:30:00,90.35,90.44,90.2,90.4,23427.0,90.35,90.44,90.2,90.4,23427.0
2018-01-16 13:00:00,90.37,90.51,90.24,90.33,19755.0,90.37,90.51,90.24,90.33,19755.0
2018-01-16 13:30:00,90.34,90.4,90.11,90.16,18045.0,90.34,90.4,90.11,90.16,18045.0
2018-01-16 14:00:00,90.16,90.18,89.66,89.66,46944.0,90.16,90.18,89.66,89.66,46944.0
2018-01-16 14:30:00,89.67,89.73,89.03,89.33,65964.0,89.67,89.73,89.03,89.33,65964.0
2018-01-16 15:00:00,89.34,89.52,89.24,89.45,42315.0,89.34,89.52,89.24,89.45,42315.0
2018-01-16 15:30:00,89.46,89.56,89.2,89.27,119950.0,89.46,89.56,89.2,89.27,119950.0
2018-01-17 09:30:00,89.94,90.29,89.82,90.14,28757.0,89.94,90.29,89.82,90.14,28757.0
2018-01-17 10:00:00,90.24,90.5,90.11,90.38,29180.0,90.24,90.5,90.11,90.38,29180.0
2018-01-17 10:30:00,90.37,90.84,90.37,90.81,29860.0,90.37,90.84,90.37,90.81,29860.0
2018-01-17 11:00:00,90.81,91.17,90.64,91.04,40442.0,90.81,91.17,90.64,91.04,40442.0
2018-01-17 11:30:00,91.09,91.12,90.91,90.94,23014.0,91.09,91.12,90.91,90.94,23014.0
2018-01-17 12:00:00,90.94,91.04,90.91,91.0,8643.0,90.94,91.04,90.91,91.0,8643.0
2018-01-17 12:30:00,91.0,91.0,90.8,90.87,12450.0,91.0,91.0,90.8,90.87,12450.0
2018-01-17 13:00:00,90.87,90.92,90.83,90.88,10212.0,90.87,90.92,90.83,90.88,10212.0
2018-01-17 13:30:00,90.91,91.05,90.9,90.98,14099.0,90.91,91.05,90.9,90.98,14099.0
2018-01-17 14:00:00,90.97,91.2,90.97,91.12,21550.0,90.97,91.2,90.97,91.12,21550.0
2018-01-17 14:30:00,91.09,91.18,90.96,91.1,22730.0,91.09,91.18,90.96,91.1,22730.0
2018-01-17 15:00:00,91.13,91.29,91.11,91.14,33258.0,91.13,91.29,91.11,91.14,33258.0
2018-01-17 15:30:00,91.15,91.19,90.91,91.0,120976.0,91.15,91.19,90.91,91.0,120976.0
2018-01-18 09:30:00,90.75,91.95,90.75,91.89,67538.0,90.75,91.95,90.75,91.89,67538.0
2018-01-18 10:00:00,91.87,91.88,91.47,91.73,40526.0,91.87,91.88,91.47,91.73,40526.0
2018-01-18 10:30:00,91.77,91.94,91.65,91.66,24210.0,91.77,91.94,91.65,91.66,24210.0
2018-01-18 11:00:00,91.66,91.74,91.56,91.6,58493.0,91.66,91.74,91.56,91.6,58493.0
2018-01-18 11:30:00,91.62,91.66,91.36,91.56,23315.0,91.62,91.66,91.36,91.56,23315.0
2018-01-18 12:00:00,91.59,91.73,91.56,91.73,21928.0,91.59,91.73,91.56,91.73,21928.0
2018-01-18 12:30:00,91.73,91.97,91.67,91.97,27661.0,91.73,91.97,91.67,91.97,27661.0
2018-01-18 13:00:00,91.95,92.02,91.83,91.91,60095.0,91.95,92.02,91.83,91.91,60095.0
2018-01-18 13:30:00,91.9,91.91,91.64,91.71,45221.0,91.9,91.91,91.64,91.71,45221.0
2018-01-18 14:00:00,91.69,91.75,91.56,91.65,24689.0,91.69,91.75,91.56,91.65,24689.0
2018-01-18 14:30:00,91.65,91.68,91.47,91.51,32727.0,91.65,91.68,91.47,91.51,32727.0
2018-01-18 15:00:00,91.48,91.55,91.42,91.43,44040.0,91.48,91.55,91.42,91.43,44040.0
2018-01-18 15:30:00,91.43,91.54,91.16,91.47,158190.0,91.43,91.54,91.16,91.47,158190.0
2018-01-19 09:30:00,91.88,92.29,91.36,92.1,132493.0,91.88,92.29,91.36,92.1,132493.0
2018-01-19 10:00:00,92.08,92.49,91.99,92.44,34472.0,92.08,92.49,91.99,92.44,34472.0
2018-01-19 10:30:00,92.44,92.57,92.21,92.3,48259.0,92.44,92.57,92.21,92.3,48259.0
2018-01-19 11:00:00,92.3,92.46,92.14,92.44,18120.0,92.3,92.46,92.14,92.44,18120.0
2018-01-19 11:30:00,92.48,92.57,92.33,92.38,24316.0,92.48,92.57,92.33,92.38,24316.0
2018-01-19 12:00:00,92.4,92.53,92.35,92.51,18106.0,92.4,92.53,92.35,92.51,18106.0
2018-01-19 12:30:00,92.52,92.55,92.39,92.44,22909.0,92.52,92.55,92.39,92.44,22909.0
2018-01-19 13:00:00,92.45,92.46,92.29,92.45,31490.0,92.45,92.46,92.29,92.45,31490.0
2018-01-19 13:30:00,92.47,92.57,92.42,92.46,38129.0,92.47,92.57,92.42,92.46,38129.0
2018-01-19 14:00:00,92.44,92.62,92.42,92.53,27726.0,92.44,92.62,92.42,92.53,27726.0
2018-01-19 14:30:00,92.55,92.66,92.44,92.44,35502.0,92.55,92.66,92.44,92.44,35502.0
2018-01-19 15:00:00,92.42,92.53,92.28,92.52,42173.0,92.42,92.53,92.28,92.52,42173.0
2018-01-19 15:30:00,92.53,92.69,92.37,92.6,172394.0,92.53,92.69,92.37,92.6,172394.0
2018-01-22 09:30:00,92.47,92.77,92.04,92.49,48182.0,92.47,92.77,92.04,92.49,48182.0
2018-01-22 10:00:00,92.5,93.03,92.4,92.84,50045.0,92.5,93.03,92.4,92.84,50045.0
2018-01-22 10:30:00,92.83,93.01,92.76,92.8,37303.0,92.83,93.01,92.76,92.8,37303.0
2018-01-22 11:00:00,92.79,92.97,92.79,92.92,18100.0,92.79,92.97,92.79,92.92,18100.0
2018-01-22 11:30:00,92.89,93.36,92.8,93.33,29521.0,92.89,93.36,92.8,93.33,29521.0
2018-01-22 12:00:00,93.34,93.44,93.24,93.42,28053.0,93.34,93.44,93.24,93.42,28053.0
2018-01-22 12:30:00,93.44,93.49,93.33,93.42,21655.0,93.44,93.49,93.33,93.42,21655.0
2018-01-22 13:00:00,93.36,93.41,93.12,93.16,18626.0,93.36,93.41,93.12,93.16,18626.0
2018-01-22 13:30:00,93.17,93.19,93.02,93.03,21849.0,93.17,93.19,93.02,93.03,21849.0
2018-01-22 14:00:00,93.06,93.08,92.87,92.98,26621.0,93.06,93.08,92.87,92.98,26621.0
2018-01-22 14:30:00,92.88,92.96,92.82,92.83,27748.0,92.88,92.96,92.82,92.83,27748.0
2018-01-22 15:00:00,92.83,92.91,92.71,92.75,40840.0,92.83,92.91,92.71,92.75,40840.0
2018-01-22 15:30:00,92.77,93.03,92.75,92.95,111762.0,92.77,93.03,92.75,92.95,111762.0
2018-01-23 09:30:00,93.02,93.02,92.5,92.68,22801.0,93.02,93.02,92.5,92.68,22801.0
2018-01-23 10:00:00,92.59,93.07,92.59,92.87,15630.0,92.59,93.07,92.59,92.87,15630.0
2018-01-23 10:30:00,92.84,93.11,92.81,93.05,17346.0,92.84,93.11,92.81,93.05,17346.0
2018-01-23 11:00:00,93.09,93.12,92.86,92.91,34608.0,93.09,93.12,92.86,92.91,34608.0
2018-01-23 11:30:00,92.93,93.05,92.85,92.97,28667.0,92.93,93.05,92.85,92.97,28667.0
2018-01-23 12:00:00,92.97,93.12,92.87,93.07,17887.0,92.97,93.12,92.87,93.07,17887.0
2018-01-23 12:30:00,93.11,93.15,93.01,93.13,25952.0,93.11,93.15,93.01,93.13,25952.0
2018-01-23 13:00:00,93.12,93.23,93.1,93.17,13961.0,93.12,93.23,93.1,93.17,13961.0
2018-01-23 13:30:00,93.18,93.4,93.18,93.34,16886.0,93.18,93.4,93.18,93.34,16886.0
2018-01-23 14:00:00,93.33,93.33,93.01,93.16,16419.0,93.33,93.33,93.01,93.16,16419.0
2018-01-23 14:30:00,93.17,93.36,93.06,93.31,22905.0,93.17,93.36,93.06,93.31,22905.0
2018-01-23 15:00:00,93.27,93.33,93.18,93.31,21659.0,93.27,93.33,93.18,93.31,21659.0
2018-01-23 15:30:00,93.31,93.46,93.23,93.38,91121.0,93.31,93.46,93.23,93.38,91121.0
2018-01-24 09:30:00,93.83,94.14,93.41,93.9,42075.0,93.83,94.14,93.41,93.9,42075.0
2018-01-24 10:00:00,93.86,94.0,93.52,93.67,35829.0,93.86,94.0,93.52,93.67,35829.0
2018-01-24 10:30:00,93.72,93.73,93.5,93.5,18898.0,93.72,93.73,93.5,93.5,18898.0
2018-01-24 11:00:00,93.56,93.61,93.17,93.22,19747.0,93.56,93.61,93.17,93.22,19747.0
2018-01-24 11:30:00,93.2,93.23,92.89,93.22,20951.0,93.2,93.23,92.89,93.22,20951.0
2018-01-24 12:00:00,93.24,93.43,93.16,93.19,21278.0,93.24,93.43,93.16,93.19,21278.0
2018-01-24 12:30:00,93.22,93.47,93.19,93.45,25904.0,93.22,93.47,93.19,93.45,25904.0
2018-01-24 13:00:00,93.43,93.46,92.81,93.07,21434.0,93.43,93.46,92.81,93.07,21434.0
2018-01-24 13:30:00,93.07,93.29,92.99,93.07,13476.0,93.07,93.29,92.99,93.07,13476.0
2018-01-24 14:00:00,93.08,93.18,92.98,93.06,20802.0,93.08,93.18,92.98,93.06,20802.0
2018-01-24 14:30:00,93.03,93.11,92.87,92.87,30982.0,93.03,93.11,92.87,92.87,30982.0
2018-01-24 15:00:00,92.92,92.99,92.75,92.8,37512.0,92.92,92.99,92.75,92.8,37512.0
2018-01-24 15:30:00,92.82,93.11,92.72,92.84,101411.0,92.82,93.11,92.72,92.84,101411.0
2018-01-25 09:30:00,93.16,93.69,92.57,92.57,34761.0,93.16,93.69,92.57,92.57,34761.0
2018-01-25 10:00:00,92.52,92.85,92.49,92.61,25214.0,92.52,92.85,92.49,92.61,25214.0
2018-01-25 10:30:00,92.64,92.84,92.57,92.62,15813.0,92.64,92.84,92.57,92.62,15813.0
2018-01-25 11:00:00,92.63,92.87,92.62,92.7,13295.0,92.63,92.87,92.62,92.7,13295.0
2018-01-25 11:30:00,92.8,92.95,92.76,92.84,16861.0,92.8,92.95,92.76,92.84,16861.0
2018-01-25 12:00:00,92.8,92.87,92.61,92.71,23845.0,92.8,92.87,92.61,92.71,23845.0
2018-01-25 12:30:00,92.71,92.71,92.4,92.4,13108.0,92.71,92.71,92.4,92.4,13108.0
2018-01-25 13:00:00,92.41,92.59,92.36,92.51,14326.0,92.41,92.59,92.36,92.51,14326.0
2018-01-25 13:30:00,92.48,92.64,92.34,92.34,21751.0,92.48,92.64,92.34,92.34,21751.0
2018-01-25 14:00:00,92.36,92.38,91.95,92.01,38540.0,92.36,92.38,91.95,92.01,38540.0
2018-01-25 14:30:00,92.0,92.07,91.85,91.93,31022.0,92.0,92.07,91.85,91.93,31022.0
2018-01-25 15:00:00,91.91,91.93,91.71,91.78,56708.0,91.91,91.93,91.71,91.78,56708.0
2018-01-25 15:30:00,91.78,91.99,91.75,91.91,131290.0,91.78,91.99,91.75,91.91,131290.0
2018-01-26 09:30:00,92.43,93.01,92.33,92.55,37479.0,92.43,93.01,92.33,92.55,37479.0
2018-01-26 10:00:00,92.56,92.67,92.16,92.45,36022.0,92.56,92.67,92.16,92.45,36022.0
2018-01-26 10:30:00,92.5,92.68,92.34,92.34,20868.0,92.5,92.68,92.34,92.34,20868.0
2018-01-26 11:00:00,92.37,92.49,92.28,92.47,29838.0,92.37,92.49,92.28,92.47,29838.0
2018-01-26 11:30:00,92.5,92.53,92.33,92.42,19281.0,92.5,92.53,92.33,92.42,19281.0
2018-01-26 12:00:00,92.42,92.56,92.36,92.49,23966.0,92.42,92.56,92.36,92.49,23966.0
2018-01-26 12:30:00,92.5,92.62,92.46,92.55,32516.0,92.5,92.62,92.46,92.55,32516.0
2018-01-26 13:00:00,92.56,92.68,92.52,92.64,25958.0,92.56,92.68,92.52,92.64,25958.0
2018-01-26 13:30:00,92.62,92.91,92.62,92.82,25459.0,92.62,92.91,92.62,92.82,25459.0
2018-01-26 14:00:00,92.82,92.83,92.64,92.65,27276.0,92.82,92.83,92.64,92.65,27276.0
2018-01-26 14:30:00,92.67,92.83,92.67,92.79,27771.0,92.67,92.83,92.67,92.79,27771.0
2018-01-26 15:00:00,92.8,93.04,92.78,92.84,40291.0,92.8,93.04,92.78,92.84,40291.0
2018-01-26 15:30:00,92.84,93.08,92.78,92.95,133253.0,92.84,93.08,92.78,92.95,133253.0
2018-01-29 09:30:00,92.52,92.99,92.2,92.5,31389.0,92.52,92.99,92.2,92.5,31389.0
2018-01-29 10:00:00,92.48,92.59,92.05,92.59,24024.0,92.48,92.59,92.05,92.59,24024.0
2018-01-29 10:30:00,92.6,92.64,92.24,92.24,26936.0,92.6,92.64,92.24,92.24,26936.0
2018-01-29 11:00:00,92.25,92.25,92.03,92.06,33887.0,92.25,92.25,92.03,92.06,33887.0
2018-01-29 11:30:00,92.13,92.4,92.03,92.33,17808.0,92.13,92.4,92.03,92.33,17808.0
2018-01-29 12:00:00,92.35,92.46,92.3,92.43,16624.0,92.35,92.46,92.3,92.43,16624.0
2018-01-29 12:30:00,92.42,92.42,92.23,92.4,19184.0,92.42,92.42,92.23,92.4,19184.0
2018-01-29 13:00:00,92.35,92.43,92.14,92.16,15638.0,92.35,92.43,92.14,92.16,15638.0
2018-01-29 13:30:00,92.17,92.19,91.92,91.97,21178.0,92.17,92.19,91.92,91.97,21178.0
2018-01-29 14:00:00,91.93,91.99,91.73,91.89,22862.0,91.93,91.99,91.73,91.89,22862.0
2018-01-29 14:30:00,91.87,91.87,91.57,91.6,61777.0,91.87,91.87,91.57,91.6,61777.0
2018-01-29 15:00:00,91.57,91.83,91.38,91.49,69637.0,91.57,91.83,91.38,91.49,69637.0
2018-01-29 15:30:00,91.5,91.63,91.2,91.26,198521.0,91.5,91.63,91.2,91.26,198521.0
2018-01-30 09:30:00,91.23,91.75,91.0,91.14,62984.0,91.23,91.75,91.0,91.14,62984.0
2018-01-30 10:00:00,91.12,91.36,90.99,91.36,47201.0,91.12,91.36,90.99,91.36,47201.0
2018-01-30 10:30:00,91.45,91.59,91.05,91.46,38673.0,91.45,91.59,91.05,91.46,38673.0
2018-01-30 11:00:00,91.5,91.65,91.35,91.56,32144.0,91.5,91.65,91.35,91.56,32144.0
2018-01-30 11:30:00,91.58,91.92,91.5,91.57,51647.0,91.58,91.92,91.5,91.57,51647.0
2018-01-30 12:00:00,91.54,91.69,91.42,91.44,27806.0,91.54,91.69,91.42,91.44,27806.0
2018-01-30 12:30:00,91.45,91.51,91.24,91.34,26643.0,91.45,91.51,91.24,91.34,26643.0
2018-01-30 13:00:00,91.36,91.44,91.18,91.37,24131.0,91.36,91.44,91.18,91.37,24131.0
2018-01-30 13:30:00,91.35,91.66,91.27,91.6,29511.0,91.35,91.66,91.27,91.6,29511.0
2018-01-30 14:00:00,91.58,91.74,91.52,91.52,27758.0,91.58,91.74,91.52,91.52,27758.0
2018-01-30 14:30:00,91.51,91.55,91.15,91.2,27823.0,91.51,91.55,91.15,91.2,27823.0
2018-01-30 15:00:00,91.19,91.54,91.17,91.49,37603.0,91.19,91.54,91.17,91.49,37603.0
2018-01-30 15:30:00,91.5,91.57,91.29,91.34,85526.0,91.5,91.57,91.29,91.34,85526.0
2018-01-31 09:30:00,91.51,91.85,91.27,91.38,71246.0,91.51,91.85,91.27,91.38,71246.0
2018-01-31 10:00:00,91.43,92.27,91.35,92.03,62907.0,91.43,92.27,91.35,92.03,62907.0
2018-01-31 10:30:00,92.03,92.37,91.95,92.01,43389.0,92.03,92.37,91.95,92.01,43389.0
2018-01-31 11:00:00,92.07,92.35,91.96,92.22,30012.0,92.07,92.35,91.96,92.22,30012.0
2018-01-31 11:30:00,92.2,92.53,92.2,92.28,34387.0,92.2,92.53,92.2,92.28,34387.0
2018-01-31 12:00:00,92.25,92.56,92.25,92.54,23525.0,92.25,92.56,92.25,92.54,23525.0
2018-01-31 12:30:00,92.52,92.57,92.45,92.52,19069.0,92.52,92.57,92.45,92.52,19069.0
2018-01-31 13:00:00,92.57,92.91,92.55,92.91,20114.0,92.57,92.91,92.55,92.91,20114.0
2018-01-31 13:30:00,92.84,92.87,92.39,92.4,34383.0,92.84,92.87,92.39,92.4,34383.0
2018-01-31 14:00:00,92.4,92.71,92.33,92.46,47176.0,92.4,92.71,92.33,92.46,47176.0
2018-01-31 14:30:00,92.42,92.46,92.07,92.3,37635.0,92.42,92.46,92.07,92.3,37635.0
2018-01-31 15:00:00,92.29,92.32,92.03,92.14,49507.0,92.29,92.32,92.03,92.14,49507.0
2018-01-31 15:30:00,92.14,92.76,92.1,92.61,197976.0,92.14,92.76,92.1,92.61,197976.0
2018-02-01 09:30:00,91.89,92.94,91.85,91.98,79946.0,91.89,92.94,91.85,91.98,79946.0
2018-02-01 10:00:00,91.98,92.21,91.68,91.9,29624.0,91.98,92.21,91.68,91.9,29624.0
2018-02-01 10:30:00,91.9,92.33,91.9,92.11,43554.0,91.9,92.33,91.9,92.11,43554.0
2018-02-01 11:00:00,92.1,92.13,91.52,91.7,70242.0,92.1,92.13,91.52,91.7,70242.0
2018-02-01 11:30:00,91.72,91.94,91.54,91.68,40527.0,91.72,91.94,91.54,91.68,40527.0
2018-02-01 12:00:00,91.7,91.78,91.56,91.74,21421.0,91.7,91.78,91.56,91.74,21421.0
2018-02-01 12:30:00,91.8,91.95,91.66,91.94,15802.0,91.8,91.95,91.66,91.94,15802.0
2018-02-01 13:00:00,91.94,92.12,91.91,92.05,14123.0,91.94,92.12,91.91,92.05,14123.0
2018-02-01 13:30:00,92.04,92.06,91.51,91.55,39152.0,92.04,92.06,91.51,91.55,39152.0
2018-02-01 14:00:00,91.55,91.68,91.05,91.3,67078.0,91.55,91.68,91.05,91.3,67078.0
2018-02-01 14:30:00,91.3,91.4,90.93,90.96,56124.0,91.3,91.4,90.93,90.96,56124.0
2018-02-01 15:00:00,91.0,91.27,90.95,91.15,50270.0,91.0,91.27,90.95,91.15,50270.0
2018-02-01 15:30:00,91.15,91.45,90.89,91.38,176244.0,91.15,91.45,90.89,91.38,176244.0
2018-02-02 09:30:00,90.83,91.57,90.83,91.01,60115.0,90.83,91.57,90.83,91.01,60115.0
2018-02-02 10:00:00,91.05,91.19,90.65,91.03,40266.0,91.05,91.19,90.65,91.03,40266.0
2018-02-02 10:30:00,91.05,91.12,90.83,90.93,29581.0,91.05,91.12,90.83,90.93,29581.0
2018-02-02 11:00:00,90.89,91.08,90.72,90.85,22637.0,90.89,91.08,90.72,90.85,22637.0
2018-02-02 11:30:00,90.81,91.05,90.57,90.57,45132.0,90.81,91.05,90.57,90.57,45132.0
2018-02-02 12:00:00,90.57,91.16,90.52,91.16,39729.0,90.57,91.16,90.52,91.16,39729.0
2018-02-02 12:30:00,91.12,91.14,90.85,90.85,20671.0,91.12,91.14,90.85,90.85,20671.0
2018-02-02 13:00:00,90.82,90.91,90.52,90.59,23535.0,90.82,90.91,90.52,90.59,23535.0
2018-02-02 13:30:00,90.65,90.72,90.44,90.61,29175.0,90.65,90.72,90.44,90.61,29175.0
2018-02-02 14:00:00,90.6,90.68,90.32,90.39,61721.0,90.6,90.68,90.32,90.39,61721.0
2018-02-02 14:30:00,90.42,90.63,90.28,90.38,42260.0,90.42,90.63,90.28,90.38,42260.0
2018-02-02 15:00:00,90.33,90.39,90.14,90.33,57533.0,90.33,90.39,90.14,90.33,57533.0
2018-02-02 15:30:00,90.31,90.5,90.14,90.17,149448.0,90.31,90.5,90.14,90.17,149448.0
2018-02-05 09:30:00,89.92,90.47,89.01,90.44,64430.0,89.92,90.47,89.01,90.44,64430.0
2018-02-05 10:00:00,90.4,91.37,90.33,91.2,38450.0,90.4,91.37,90.33,91.2,38450.0
2018-02-05 10:30:00,91.14,91.16,90.75,90.77,31160.0,91.14,91.16,90.75,90.77,31160.0
2018-02-05 11:00:00,90.81,90.97,90.73,90.8,31375.0,90.81,90.97,90.73,90.8,31375.0
2018-02-05 11:30:00,90.76,91.02,90.73,91.02,31526.0,90.76,91.02,90.73,91.02,31526.0
2018-02-05 12:00:00,91.0,91.0,90.7,90.82,51548.0,91.0,91.0,90.7,90.82,51548.0
2018-02-05 12:30:00,90.78,90.95,90.7,90.76,47793.0,90.78,90.95,90.7,90.76,47793.0
2018-02-05 13:00:00,90.73,90.78,90.08,90.16,52949.0,90.73,90.78,90.08,90.16,52949.0
2018-02-05 13:30:00,90.19,90.39,90.04,90.31,40402.0,90.19,90.39,90.04,90.31,40402.0
2018-02-05 14:00:00,90.3,90.33,89.65,89.71,51098.0,90.3,90.33,89.65,89.71,51098.0
2018-02-05 14:30:00,89.68,89.73,89.33,89.37,88722.0,89.68,89.73,89.33,89.37,88722.0
2018-02-05 15:00:00,89.35,89.46,88.08,89.36,158495.0,89.35,89.46,88.08,89.36,158495.0
2018-02-05 15:30:00,89.33,89.38,87.62,87.62,299121.0,89.33,89.38,87.62,87.62,299121.0
2018-02-06 09:30:00,86.6,87.58,83.83,86.83,157331.0,86.6,87.58,83.83,86.83,157331.0
2018-02-06 10:00:00,86.94,87.61,86.41,86.6,110266.0,86.94,87.61,86.41,86.6,110266.0
2018-02-06 10:30:00,86.53,86.9,85.74,86.32,53635.0,86.53,86.9,85.74,86.32,53635.0
2018-02-06 11:00:00,86.28,86.58,85.91,86.14,59884.0,86.28,86.58,85.91,86.14,59884.0
2018-02-06 11:30:00,86.11,86.7,85.87,86.35,43045.0,86.11,86.7,85.87,86.35,43045.0
2018-02-06 12:00:00,86.34,87.17,86.32,87.17,40498.0,86.34,87.17,86.32,87.17,40498.0
2018-02-06 12:30:00,87.32,87.54,86.86,87.2,33554.0,87.32,87.54,86.86,87.2,33554.0
2018-02-06 13:00:00,87.06,87.14,86.61,87.01,47261.0,87.06,87.14,86.61,87.01,47261.0
2018-02-06 13:30:00,86.97,86.97,86.29,86.36,36385.0,86.97,86.97,86.29,86.36,36385.0
2018-02-06 14:00:00,86.43,86.54,85.8,85.88,63953.0,86.43,86.54,85.8,85.88,63953.0
2018-02-06 14:30:00,85.91,87.22,85.9,87.17,89711.0,85.91,87.22,85.9,87.17,89711.0
2018-02-06 15:00:00,87.19,87.64,86.99,87.37,129860.0,87.19,87.64,86.99,87.37,129860.0
2018-02-06 15:30:00,87.38,87.92,86.92,87.45,374380.0,87.38,87.92,86.92,87.45,374380.0
2018-02-07 09:30:00,86.89,87.15,86.0,86.77,78600.0,86.89,87.15,86.0,86.77,78600.0
2018-02-07 10:00:00,86.73,87.51,86.71,86.72,109453.0,86.73,87.51,86.71,86.72,109453.0
2018-02-07 10:30:00,86.78,87.48,86.6,87.47,48709.0,86.78,87.48,86.6,87.47,48709.0
2018-02-07 11:00:00,87.49,87.68,87.18,87.38,76141.0,87.49,87.68,87.18,87.38,76141.0
2018-02-07 11:30:00,87.38,87.38,86.98,87.22,52459.0,87.38,87.38,86.98,87.22,52459.0
2018-02-07 12:00:00,87.23,87.33,86.95,87.17,40410.0,87.23,87.33,86.95,87.17,40410.0
2018-02-07 12:30:00,87.2,87.22,86.72,86.82,39163.0,87.2,87.22,86.72,86.82,39163.0
2018-02-07 13:00:00,86.81,86.94,86.37,86.65,50610.0,86.81,86.94,86.37,86.65,50610.0
2018-02-07 13:30:00,86.64,87.08,86.56,86.68,42146.0,86.64,87.08,86.56,86.68,42146.0
2018-02-07 14:00:00,86.62,86.69,86.31,86.66,53467.0,86.62,86.69,86.31,86.66,53467.0
2018-02-07 14:30:00,86.65,86.66,85.86,86.2,63426.0,86.65,86.66,85.86,86.2,63426.0
2018-02-07 15:00:00,86.2,86.89,86.15,86.83,96500.0,86.2,86.89,86.15,86.83,96500.0
2018-02-07 15:30:00,86.84,86.91,85.82,85.86,294386.0,86.84,86.91,85.82,85.86,294386.0
2018-02-08 09:30:00,85.85,86.25,85.1,85.62,39484.0,85.85,86.25,85.1,85.62,39484.0
2018-02-08 10:00:00,85.6,85.86,85.31,85.38,37813.0,85.6,85.86,85.31,85.38,37813.0
2018-02-08 10:30:00,85.42,85.42,84.31,84.5,94804.0,85.42,85.42,84.31,84.5,94804.0
2018-02-08 11:00:00,84.52,84.65,84.02,84.2,138645.0,84.52,84.65,84.02,84.2,138645.0
2018-02-08 11:30:00,84.18,84.85,84.16,84.64,72119.0,84.18,84.85,84.16,84.64,72119.0
2018-02-08 12:00:00,84.57,84.8,84.06,84.14,71632.0,84.57,84.8,84.06,84.14,71632.0
2018-02-08 12:30:00,84.21,84.34,83.4,83.9,65119.0,84.21,84.34,83.4,83.9,65119.0
2018-02-08 13:00:00,83.86,84.34,83.7,83.82,54718.0,83.86,84.34,83.7,83.82,54718.0
2018-02-08 13:30:00,83.8,84.66,83.74,84.5,46161.0,83.8,84.66,83.74,84.5,46161.0
2018-02-08 14:00:00,84.5,84.76,84.11,84.29,75928.0,84.5,84.76,84.11,84.29,75928.0
2018-02-08 14:30:00,84.31,84.38,83.87,84.08,74149.0,84.31,84.38,83.87,84.08,74149.0
2018-02-08 15:00:00,84.11,84.33,83.7,84.0,99431.0,84.11,84.33,83.7,84.0,99431.0
2018-02-08 15:30:00,83.94,84.01,82.56,82.62,416973.0,83.94,84.01,82.56,82.62,416973.0
2018-02-09 09:30:00,83.32,84.33,83.12,83.58,64967.0,83.32,84.33,83.12,83.58,64967.0
2018-02-09 10:00:00,83.71,83.97,83.3,83.59,40020.0,83.71,83.97,83.3,83.59,40020.0
2018-02-09 10:30:00,83.52,83.61,82.53,83.06,47321.0,83.52,83.61,82.53,83.06,47321.0
2018-02-09 11:00:00,83.12,83.66,83.07,83.24,34796.0,83.12,83.66,83.07,83.24,34796.0
2018-02-09 11:30:00,83.28,83.6,83.13,83.13,32622.0,83.28,83.6,83.13,83.13,32622.0
2018-02-09 12:00:00,83.16,83.28,82.68,82.8,50676.0,83.16,83.28,82.68,82.8,50676.0
2018-02-09 12:30:00,82.8,83.2,82.21,83.13,115776.0,82.8,83.2,82.21,83.13,115776.0
2018-02-09 13:00:00,83.12,83.12,82.29,82.47,73314.0,83.12,83.12,82.29,82.47,73314.0
2018-02-09 13:30:00,82.4,83.32,82.1,83.08,58303.0,82.4,83.32,82.1,83.08,58303.0
2018-02-09 14:00:00,82.98,83.78,82.98,83.3,168433.0,82.98,83.78,82.98,83.3,168433.0
2018-02-09 14:30:00,83.31,83.58,82.98,83.27,91526.0,83.31,83.58,82.98,83.27,91526.0
2018-02-09 15:00:00,83.26,83.65,82.85,83.46,121921.0,83.26,83.65,82.85,83.46,121921.0
2018-02-09 15:30:00,83.45,85.16,83.41,84.35,303428.0,83.45,85.16,83.41,84.35,303428.0
2018-02-12 09:30:00,84.77,85.79,84.45,85.13,50303.0,84.77,85.79,84.45,85.13,50303.0
2018-02-12 10:00:00,85.16,85.49,84.54,84.82,61649.0,85.16,85.49,84.54,84.82,61649.0
2018-02-12 10:30:00,84.8,84.94,84.38,84.72,33502.0,84.8,84.94,84.38,84.72,33502.0
2018-02-12 11:00:00,84.81,85.18,84.65,85.15,32560.0,84.81,85.18,84.65,85.15,32560.0
2018-02-12 11:30:00,85.1,85.58,84.95,85.56,30283.0,85.1,85.58,84.95,85.56,30283.0
2018-02-12 12:00:00,85.46,85.57,85.31,85.38,45756.0,85.46,85.57,85.31,85.38,45756.0
2018-02-12 12:30:00,85.36,85.39,85.07,85.3,21782.0,85.36,85.39,85.07,85.3,21782.0
2018-02-12 13:00:00,85.35,85.44,85.17,85.42,27668.0,85.35,85.44,85.17,85.42,27668.0
2018-02-12 13:30:00,85.42,85.66,85.23,85.55,31742.0,85.42,85.66,85.23,85.55,31742.0
2018-02-12 14:00:00,85.57,85.6,85.25,85.57,32334.0,85.57,85.6,85.25,85.57,32334.0
2018-02-12 14:30:00,85.57,85.62,85.23,85.51,47976.0,85.57,85.62,85.23,85.51,47976.0
2018-02-12 15:00:00,85.48,85.63,85.38,85.41,89452.0,85.48,85.63,85.38,85.41,89452.0
2018-02-12 15:30:00,85.44,85.54,84.99,85.33,162732.0,85.44,85.54,84.99,85.33,162732.0
2018-02-13 09:30:00,84.76,85.13,84.47,84.9,40652.0,84.76,85.13,84.47,84.9,40652.0
2018-02-13 10:00:00,84.81,85.11,84.71,84.8,22474.0,84.81,85.11,84.71,84.8,22474.0
2018-02-13 10:30:00,84.74,85.1,84.66,84.97,12300.0,84.74,85.1,84.66,84.97,12300.0
2018-02-13 11:00:00,84.95,85.05,84.75,84.86,22780.0,84.95,85.05,84.75,84.86,22780.0
2018-02-13 11:30:00,84.89,85.1,84.83,85.02,25017.0,84.89,85.1,84.83,85.02,25017.0
2018-02-13 12:00:00,85.0,85.04,84.8,84.87,19665.0,85.0,85.04,84.8,84.87,19665.0
2018-02-13 12:30:00,84.89,84.95,84.83,84.85,38007.0,84.89,84.95,84.83,84.85,38007.0
2018-02-13 13:00:00,84.86,85.26,84.84,85.2,67716.0,84.86,85.26,84.84,85.2,67716.0
2018-02-13 13:30:00,85.19,85.45,85.19,85.25,47861.0,85.19,85.45,85.19,85.25,47861.0
2018-02-13 14:00:00,85.27,85.56,85.23,85.41,44255.0,85.27,85.56,85.23,85.41,44255.0
2018-02-13 14:30:00,85.42,85.43,85.18,85.42,28228.0,85.42,85.43,85.18,85.42,28228.0
2018-02-13 15:00:00,85.4,85.71,85.28,85.67,38688.0,85.4,85.71,85.28,85.67,38688.0
2018-02-13 15:30:00,85.65,85.77,85.41,85.52,122417.0,85.65,85.77,85.41,85.52,122417.0
2018-02-14 09:30:00,84.77,85.56,84.56,84.99,55265.0,84.77,85.56,84.56,84.99,55265.0
2018-02-14 10:00:00,85.11,85.92,85.11,85.73,41100.0,85.11,85.92,85.11,85.73,41100.0
2018-02-14 10:30:00,85.84,86.0,85.4,85.83,328794.0,85.84,86.0,85.4,85.83,328794.0
2018-02-14 11:00:00,85.85,86.09,85.69,85.9,28698.0,85.85,86.09,85.69,85.9,28698.0
2018-02-14 11:30:00,85.9,86.06,85.58,85.6,27706.0,85.9,86.06,85.58,85.6,27706.0
2018-02-14 12:00:00,85.65,85.8,85.4,85.74,23312.0,85.65,85.8,85.4,85.74,23312.0
2018-02-14 12:30:00,85.75,86.0,85.68,85.99,20829.0,85.75,86.0,85.68,85.99,20829.0
2018-02-14 13:00:00,85.98,86.26,85.98,86.05,18671.0,85.98,86.26,85.98,86.05,18671.0
2018-02-14 13:30:00,86.08,86.31,86.06,86.19,24201.0,86.08,86.31,86.06,86.19,24201.0
2018-02-14 14:00:00,86.21,86.44,86.11,86.11,35053.0,86.21,86.44,86.11,86.11,35053.0
2018-02-14 14:30:00,86.13,86.38,86.11,86.34,30662.0,86.13,86.38,86.11,86.34,30662.0
2018-02-14 15:00:00,86.35,86.61,86.33,86.42,85585.0,86.35,86.61,86.33,86.42,85585.0
2018-02-14 15:30:00,86.41,86.68,86.29,86.62,277179.0,86.41,86.68,86.29,86.62,277179.0
2018-02-15 09:30:00,87.03,87.6,86.39,87.51,69306.0,87.03,87.6,86.39,87.51,69306.0
2018-02-15 10:00:00,87.51,88.15,87.4,88.05,47117.0,87.51,88.15,87.4,88.05,47117.0
2018-02-15 10:30:00,88.04,88.08,87.31,87.31,45578.0,88.04,88.08,87.31,87.31,45578.0
2018-02-15 11:00:00,87.25,88.11,87.24,88.09,39855.0,87.25,88.11,87.24,88.09,39855.0
2018-02-15 11:30:00,88.09,88.2,87.91,88.03,28887.0,88.09,88.2,87.91,88.03,28887.0
2018-02-15 12:00:00,88.03,88.33,88.02,88.29,20114.0,88.03,88.33,88.02,88.29,20114.0
2018-02-15 12:30:00,88.26,88.69,88.26,88.59,35547.0,88.26,88.69,88.26,88.59,35547.0
2018-02-15 13:00:00,88.6,89.13,88.6,88.69,73690.0,88.6,89.13,88.6,88.69,73690.0
2018-02-15 13:30:00,88.68,89.0,88.56,88.96,44422.0,88.68,89.0,88.56,88.96,44422.0
2018-02-15 14:00:00,88.94,89.04,88.8,88.98,51854.0,88.94,89.04,88.8,88.98,51854.0
2018-02-15 14:30:00,88.97,89.1,88.52,88.62,81229.0,88.97,89.1,88.52,88.62,81229.0
2018-02-15 15:00:00,88.62,88.99,88.62,88.63,80478.0,88.62,88.99,88.62,88.63,80478.0
2018-02-15 15:30:00,88.59,88.98,88.53,88.98,192296.0,88.59,88.98,88.53,88.98,192296.0
2018-02-16 09:30:00,88.86,89.71,88.85,88.86,103342.0,88.86,89.71,88.85,88.86,103342.0
2018-02-16 10:00:00,88.88,89.31,88.8,89.27,49025.0,88.88,89.31,88.8,89.27,49025.0
2018-02-16 10:30:00,89.24,89.31,89.0,89.11,24425.0,89.24,89.31,89.0,89.11,24425.0
2018-02-16 11:00:00,89.07,89.29,89.0,89.16,25435.0,89.07,89.29,89.0,89.16,25435.0
2018-02-16 11:30:00,89.16,89.38,89.08,89.29,16360.0,89.16,89.38,89.08,89.29,16360.0
2018-02-16 12:00:00,89.27,89.45,89.13,89.4,14115.0,89.27,89.45,89.13,89.4,14115.0
2018-02-16 12:30:00,89.43,89.64,89.37,89.56,59014.0,89.43,89.64,89.37,89.56,59014.0
2018-02-16 13:00:00,89.58,89.76,89.21,89.24,146616.0,89.58,89.76,89.21,89.24,146616.0
2018-02-16 13:30:00,89.18,89.5,88.94,89.11,34717.0,89.18,89.5,88.94,89.11,34717.0
2018-02-16 14:00:00,89.12,89.25,88.77,89.08,70211.0,89.12,89.25,88.77,89.08,70211.0
2018-02-16 14:30:00,89.11,89.39,88.96,89.31,37957.0,89.11,89.39,88.96,89.31,37957.0
2018-02-16 15:00:00,89.33,89.55,89.26,89.38,70317.0,89.33,89.55,89.26,89.38,70317.0
2018-02-16 15:30:00,89.37,89.45,89.06,89.06,187840.0,89.37,89.45,89.06,89.06,187840.0
2018-02-20 09:30:00,88.84,89.44,88.68,88.89,92011.0,88.84,89.44,88.68,88.89,92011.0
2018-02-20 10:00:00,88.87,89.31,88.86,88.93,58061.0,88.87,89.31,88.86,88.93,58061.0
2018-02-20 10:30:00,88.91,89.14,88.59,88.92,52162.0,88.91,89.14,88.59,88.92,52162.0
2018-02-20 11:00:00,88.94,89.45,88.92,89.45,43225.0,88.94,89.45,88.92,89.45,43225.0
2018-02-20 11:30:00,89.48,89.71,89.28,89.71,24404.0,89.48,89.71,89.28,89.71,24404.0
2018-02-20 12:00:00,89.8,89.85,89.69,89.79,29520.0,89.8,89.85,89.69,89.79,29520.0
2018-02-20 12:30:00,89.81,89.85,89.71,89.78,21031.0,89.81,89.85,89.71,89.78,21031.0
2018-02-20 13:00:00,89.77,89.78,89.56,89.73,30084.0,89.77,89.78,89.56,89.73,30084.0
2018-02-20 13:30:00,89.71,89.98,89.7,89.86,20509.0,89.71,89.98,89.7,89.86,20509.0
2018-02-20 14:00:00,89.88,89.9,89.62,89.8,32427.0,89.88,89.9,89.62,89.8,32427.0
2018-02-20 14:30:00,89.74,89.99,89.66,89.68,57111.0,89.74,89.99,89.66,89.68,57111.0
2018-02-20 15:00:00,89.68,89.84,89.26,89.45,65658.0,89.68,89.84,89.26,89.45,65658.0
2018-02-20 15:30:00,89.45,89.85,89.36,89.77,238241.0,89.45,89.85,89.36,89.77,238241.0
2018-02-21 09:30:00,89.9,90.36,89.49,89.49,63665.0,89.9,90.36,89.49,89.49,63665.0
2018-02-21 10:00:00,89.64,89.7,89.38,89.7,48640.0,89.64,89.7,89.38,89.7,48640.0
2018-02-21 10:30:00,89.71,89.86,89.66,89.79,36229.0,89.71,89.86,89.66,89.79,36229.0
2018-02-21 11:00:00,89.8,89.95,89.76,89.88,45656.0,89.8,89.95,89.76,89.88,45656.0
2018-02-21 11:30:00,89.9,90.08,89.69,89.75,53526.0,89.9,90.08,89.69,89.75,53526.0
2018-02-21 12:00:00,89.75,90.04,89.71,89.83,40456.0,89.75,90.04,89.71,89.83,40456.0
2018-02-21 12:30:00,89.8,89.96,89.66,89.8,26480.0,89.8,89.96,89.66,89.8,26480.0
2018-02-21 13:00:00,89.81,89.86,89.71,89.86,22621.0,89.81,89.86,89.71,89.86,22621.0
2018-02-21 13:30:00,89.86,89.95,89.75,89.83,30821.0,89.86,89.95,89.75,89.83,30821.0
2018-02-21 14:00:00,89.8,90.39,89.76,90.16,60860.0,89.8,90.39,89.76,90.16,60860.0
2018-02-21 14:30:00,90.16,90.21,89.65,89.7,87611.0,90.16,90.21,89.65,89.7,87611.0
2018-02-21 15:00:00,89.64,89.76,89.5,89.65,122635.0,89.64,89.76,89.5,89.65,122635.0
2018-02-21 15:30:00,89.66,89.81,88.42,88.53,342049.0,89.66,89.81,88.42,88.53,342049.0
2018-02-22 09:30:00,91.15,92.88,86.97,87.15,554328.0,91.15,92.88,86.97,87.15,554328.0
2018-02-22 10:00:00,87.15,87.48,86.14,86.51,339733.0,87.15,87.48,86.14,86.51,339733.0
2018-02-22 10:30:00,86.51,86.53,85.05,85.87,236181.0,86.51,86.53,85.05,85.87,236181.0
2018-02-22 11:00:00,85.87,86.59,85.61,86.23,161579.0,85.87,86.59,85.61,86.23,161579.0
2018-02-22 11:30:00,86.2,86.34,85.45,85.54,100870.0,86.2,86.34,85.45,85.54,100870.0
2018-02-22 12:00:00,85.54,85.87,85.31,85.4,83088.0,85.54,85.87,85.31,85.4,83088.0
2018-02-22 12:30:00,85.39,85.56,85.16,85.4,85259.0,85.39,85.56,85.16,85.4,85259.0
2018-02-22 13:00:00,85.42,85.85,85.34,85.59,83357.0,85.42,85.85,85.34,85.59,83357.0
2018-02-22 13:30:00,85.53,85.57,84.41,85.02,131507.0,85.53,85.57,84.41,85.02,131507.0
2018-02-22 14:00:00,84.99,86.03,84.96,85.86,149310.0,84.99,86.03,84.96,85.86,149310.0
2018-02-22 14:30:00,85.87,85.9,85.3,85.3,139036.0,85.87,85.9,85.3,85.3,139036.0
2018-02-22 15:00:00,85.29,85.48,85.02,85.15,240505.0,85.29,85.48,85.02,85.15,240505.0
2018-02-22 15:30:00,85.15,85.25,84.35,84.37,471802.0,85.15,85.25,84.35,84.37,471802.0
2018-02-23 09:30:00,85.2,85.58,84.26,84.56,120023.0,85.2,85.58,84.26,84.56,120023.0
2018-02-23 10:00:00,84.57,85.12,84.22,84.22,96856.0,84.57,85.12,84.22,84.22,96856.0
2018-02-23 10:30:00,84.27,84.76,84.23,84.72,79258.0,84.27,84.76,84.23,84.72,79258.0
2018-02-23 11:00:00,84.7,85.07,84.49,84.49,91758.0,84.7,85.07,84.49,84.49,91758.0
2018-02-23 11:30:00,84.52,85.07,84.44,84.99,60723.0,84.52,85.07,84.44,84.99,60723.0
2018-02-23 12:00:00,84.98,85.26,84.94,85.03,88888.0,84.98,85.26,84.94,85.03,88888.0
2018-02-23 12:30:00,85.05,85.2,84.92,85.12,70278.0,85.05,85.2,84.92,85.12,70278.0
2018-02-23 13:00:00,85.12,85.12,84.47,84.6,47548.0,85.12,85.12,84.47,84.6,47548.0
2018-02-23 13:30:00,84.62,84.64,84.32,84.48,33332.0,84.62,84.64,84.32,84.48,33332.0
2018-02-23 14:00:00,84.49,84.57,84.31,84.51,57598.0,84.49,84.57,84.31,84.51,57598.0
2018-02-23 14:30:00,84.5,84.79,84.49,84.69,54846.0,84.5,84.79,84.49,84.69,54846.0
2018-02-23 15:00:00,84.7,85.02,84.68,84.96,92539.0,84.7,85.02,84.68,84.96,92539.0
2018-02-23 15:30:00,84.96,85.25,84.87,85.25,265987.0,84.96,85.25,84.87,85.25,265987.0
2018-02-26 09:30:00,85.79,86.23,85.5,85.8,74626.0,85.79,86.23,85.5,85.8,74626.0
2018-02-26 10:00:00,85.8,85.86,85.09,85.17,93663.0,85.8,85.86,85.09,85.17,93663.0
2018-02-26 10:30:00,85.17,85.2,84.89,85.15,71187.0,85.17,85.2,84.89,85.15,71187.0
2018-02-26 11:00:00,85.13,85.47,85.1,85.15,35313.0,85.13,85.47,85.1,85.15,35313.0
2018-02-26 11:30:00,85.13,85.26,85.04,85.04,27089.0,85.13,85.26,85.04,85.04,27089.0
2018-02-26 12:00:00,85.09,85.31,85.07,85.29,20329.0,85.09,85.31,85.07,85.29,20329.0
2018-02-26 12:30:00,85.29,85.29,85.14,85.15,17652.0,85.29,85.29,85.14,85.15,17652.0
2018-02-26 13:00:00,85.16,85.18,85.08,85.15,15790.0,85.16,85.18,85.08,85.15,15790.0
2018-02-26 13:30:00,85.16,85.17,85.02,85.11,21841.0,85.16,85.17,85.02,85.11,21841.0
2018-02-26 14:00:00,85.12,85.36,85.11,85.31,29093.0,85.12,85.36,85.11,85.31,29093.0
2018-02-26 14:30:00,85.3,85.42,85.16,85.28,37610.0,85.3,85.42,85.16,85.28,37610.0
2018-02-26 15:00:00,85.29,85.43,85.27,85.41,49178.0,85.29,85.43,85.27,85.41,49178.0
2018-02-26 15:30:00,85.4,85.48,85.26,85.47,142577.0,85.4,85.48,85.26,85.47,142577.0
2018-02-27 09:30:00,85.9,85.9,85.32,85.4,101467.0,85.9,85.9,85.32,85.4,101467.0
2018-02-27 10:00:00,85.47,86.37,85.47,85.72,79998.0,85.47,86.37,85.47,85.72,79998.0
2018-02-27 10:30:00,85.73,85.88,85.37,85.51,39855.0,85.73,85.88,85.37,85.51,39855.0
2018-02-27 11:00:00,85.51,85.57,85.17,85.27,35511.0,85.51,85.57,85.17,85.27,35511.0
2018-02-27 11:30:00,85.28,85.37,84.92,85.2,34335.0,85.28,85.37,84.92,85.2,34335.0
2018-02-27 12:00:00,85.14,85.44,84.87,85.16,39299.0,85.14,85.44,84.87,85.16,39299.0
2018-02-27 12:30:00,85.16,85.54,85.1,85.54,26531.0,85.16,85.54,85.1,85.54,26531.0
2018-02-27 13:00:00,85.49,85.49,85.33,85.47,22933.0,85.49,85.49,85.33,85.47,22933.0
2018-02-27 13:30:00,85.43,85.5,85.23,85.28,23320.0,85.43,85.5,85.23,85.28,23320.0
2018-02-27 14:00:00,85.3,85.51,85.12,85.48,40474.0,85.3,85.51,85.12,85.48,40474.0
2018-02-27 14:30:00,85.45,85.67,85.34,85.39,37298.0,85.45,85.67,85.34,85.39,37298.0
2018-02-27 15:00:00,85.39,85.46,85.03,85.2,74109.0,85.39,85.46,85.03,85.2,74109.0
2018-02-27 15:30:00,85.25,85.39,84.9,84.92,175112.0,85.25,85.39,84.9,84.92,175112.0
2018-02-28 09:30:00,85.27,86.02,85.27,85.95,29936.0,85.27,86.02,85.27,85.95,29936.0
2018-02-28 10:00:00,85.99,86.05,85.6,85.9,39709.0,85.99,86.05,85.6,85.9,39709.0
2018-02-28 10:30:00,85.9,86.06,85.48,85.6,66768.0,85.9,86.06,85.48,85.6,66768.0
2018-02-28 11:00:00,85.56,85.6,85.14,85.56,46351.0,85.56,85.6,85.14,85.56,46351.0
2018-02-28 11:30:00,85.54,85.57,85.13,85.43,46234.0,85.54,85.57,85.13,85.43,46234.0
2018-02-28 12:00:00,85.44,85.7,85.44,85.55,31718.0,85.44,85.7,85.44,85.55,31718.0
2018-02-28 12:30:00,85.49,85.91,85.48,85.9,33479.0,85.49,85.91,85.48,85.9,33479.0
2018-02-28 13:00:00,85.84,85.9,85.72,85.83,19140.0,85.84,85.9,85.72,85.83,19140.0
2018-02-28 13:30:00,85.79,86.1,85.78,86.0,29962.0,85.79,86.1,85.78,86.0,29962.0
2018-02-28 14:00:00,86.05,86.14,85.91,86.07,23656.0,86.05,86.14,85.91,86.07,23656.0
2018-02-28 14:30:00,86.07,86.07,85.32,85.34,23826.0,86.07,86.07,85.32,85.34,23826.0
2018-02-28 15:00:00,85.35,85.4,85.0,85.14,35910.0,85.35,85.4,85.0,85.14,35910.0
2018-02-28 15:30:00,85.12,85.28,84.67,84.67,185026.0,85.12,85.28,84.67,84.67,185026.0
2018-03-01 09:30:00,84.67,85.19,83.82,83.9,81964.0,84.67,85.19,83.82,83.9,81964.0
2018-03-01 10:00:00,83.87,84.44,83.75,84.34,72376.0,83.87,84.44,83.75,84.34,72376.0
2018-03-01 10:30:00,84.36,84.94,84.26,84.42,40684.0,84.36,84.94,84.26,84.42,40684.0
2018-03-01 11:00:00,84.43,85.0,84.41,84.58,51918.0,84.43,85.0,84.41,84.58,51918.0
2018-03-01 11:30:00,84.59,85.03,84.57,84.89,49222.0,84.59,85.03,84.57,84.89,49222.0
2018-03-01 12:00:00,84.89,84.92,84.38,84.54,36539.0,84.89,84.92,84.38,84.54,36539.0
2018-03-01 12:30:00,84.49,84.79,84.26,84.7,40522.0,84.49,84.79,84.26,84.7,40522.0
2018-03-01 13:00:00,84.63,84.63,84.18,84.44,53662.0,84.63,84.63,84.18,84.44,53662.0
2018-03-01 13:30:00,84.37,84.47,83.96,84.03,67332.0,84.37,84.47,83.96,84.03,67332.0
2018-03-01 14:00:00,84.05,84.42,83.62,84.42,192199.0,84.05,84.42,83.62,84.42,192199.0
2018-03-01 14:30:00,84.44,84.63,84.06,84.59,132560.0,84.44,84.63,84.06,84.59,132560.0
2018-03-01 15:00:00,84.56,85.14,84.13,85.01,144593.0,84.56,85.14,84.13,85.01,144593.0
2018-03-01 15:30:00,84.97,85.1,84.47,84.53,304458.0,84.97,85.1,84.47,84.53,304458.0
2018-03-02 09:30:00,83.81,83.86,83.09,83.79,78713.0,83.81,83.86,83.09,83.79,78713.0
2018-03-02 10:00:00,83.78,83.95,83.35,83.54,60790.0,83.78,83.95,83.35,83.54,60790.0
2018-03-02 10:30:00,83.48,83.97,83.44,83.6,32209.0,83.48,83.97,83.44,83.6,32209.0
2018-03-02 11:00:00,83.61,83.91,83.39,83.91,27599.0,83.61,83.91,83.39,83.91,27599.0
2018-03-02 11:30:00,83.9,84.29,83.62,84.29,37042.0,83.9,84.29,83.62,84.29,37042.0
2018-03-02 12:00:00,84.27,84.6,84.14,84.6,25293.0,84.27,84.6,84.14,84.6,25293.0
2018-03-02 12:30:00,84.55,84.94,84.42,84.91,31496.0,84.55,84.94,84.42,84.91,31496.0
2018-03-02 13:00:00,84.91,84.94,84.47,84.52,23822.0,84.91,84.94,84.47,84.52,23822.0
2018-03-02 13:30:00,84.5,84.84,84.39,84.77,43026.0,84.5,84.84,84.39,84.77,43026.0
2018-03-02 14:00:00,84.82,85.24,84.82,85.06,52388.0,84.82,85.24,84.82,85.06,52388.0
2018-03-02 14:30:00,85.06,85.52,84.92,85.35,50441.0,85.06,85.52,84.92,85.35,50441.0
2018-03-02 15:00:00,85.33,85.54,85.11,85.48,64532.0,85.33,85.54,85.11,85.48,64532.0
2018-03-02 15:30:00,85.46,85.95,85.45,85.77,173888.0,85.46,85.95,85.45,85.77,173888.0
2018-03-05 09:30:00,85.44,85.44,84.55,84.95,43706.0,85.44,85.44,84.55,84.95,43706.0
2018-03-05 10:00:00,84.97,85.13,84.5,84.6,36985.0,84.97,85.13,84.5,84.6,36985.0
2018-03-05 10:30:00,84.7,85.4,84.66,85.4,27322.0,84.7,85.4,84.66,85.4,27322.0
2018-03-05 11:00:00,85.38,85.7,85.35,85.57,28869.0,85.38,85.7,85.35,85.57,28869.0
2018-03-05 11:30:00,85.59,85.89,85.57,85.8,23210.0,85.59,85.89,85.57,85.8,23210.0
2018-03-05 12:00:00,85.81,85.93,85.63,85.68,16339.0,85.81,85.93,85.63,85.68,16339.0
2018-03-05 12:30:00,85.69,85.83,85.57,85.76,14285.0,85.69,85.83,85.57,85.76,14285.0
2018-03-05 13:00:00,85.81,85.93,85.75,85.85,13795.0,85.81,85.93,85.75,85.85,13795.0
2018-03-05 13:30:00,85.81,85.89,85.66,85.88,22549.0,85.81,85.89,85.66,85.88,22549.0
2018-03-05 14:00:00,85.89,85.99,85.76,85.92,23916.0,85.89,85.99,85.76,85.92,23916.0
2018-03-05 14:30:00,85.95,86.34,85.95,86.34,27724.0,85.95,86.34,85.95,86.34,27724.0
2018-03-05 15:00:00,86.34,86.39,86.04,86.04,43949.0,86.34,86.39,86.04,86.04,43949.0
2018-03-05 15:30:00,86.04,86.37,86.04,86.06,123448.0,86.04,86.37,86.04,86.06,123448.0
2018-03-06 09:30:00,86.21,86.7,86.05,86.19,49566.0,86.21,86.7,86.05,86.19,49566.0
2018-03-06 10:00:00,86.16,86.79,86.15,86.76,47310.0,86.16,86.79,86.15,86.76,47310.0
2018-03-06 10:30:00,86.76,86.8,86.3,86.36,52531.0,86.76,86.8,86.3,86.36,52531.0
2018-03-06 11:00:00,86.36,86.7,86.31,86.4,34799.0,86.36,86.7,86.31,86.4,34799.0
2018-03-06 11:30:00,86.42,86.52,86.24,86.47,31064.0,86.42,86.52,86.24,86.47,31064.0
2018-03-06 12:00:00,86.45,86.45,86.24,86.28,20134.0,86.45,86.45,86.24,86.28,20134.0
2018-03-06 12:30:00,86.29,86.53,86.28,86.52,13908.0,86.29,86.53,86.28,86.52,13908.0
2018-03-06 13:00:00,86.52,86.68,86.41,86.49,28648.0,86.52,86.68,86.41,86.49,28648.0
2018-03-06 13:30:00,86.54,86.55,86.22,86.26,18199.0,86.54,86.55,86.22,86.26,18199.0
2018-03-06 14:00:00,86.31,86.37,86.08,86.08,32909.0,86.31,86.37,86.08,86.08,32909.0
2018-03-06 14:30:00,86.11,86.41,86.11,86.3,22068.0,86.11,86.41,86.11,86.3,22068.0
2018-03-06 15:00:00,86.27,86.35,86.03,86.06,49238.0,86.27,86.35,86.03,86.06,49238.0
2018-03-06 15:30:00,86.06,86.27,86.05,86.27,126521.0,86.06,86.27,86.05,86.27,126521.0
2018-03-07 09:30:00,85.96,86.82,85.96,86.33,44702.0,85.96,86.82,85.96,86.33,44702.0
2018-03-07 10:00:00,86.29,86.65,86.27,86.33,24279.0,86.29,86.65,86.27,86.33,24279.0
2018-03-07 10:30:00,86.33,86.56,86.22,86.55,32369.0,86.33,86.56,86.22,86.55,32369.0
2018-03-07 11:00:00,86.54,86.55,86.15,86.2,16703.0,86.54,86.55,86.15,86.2,16703.0
2018-03-07 11:30:00,86.23,86.42,85.96,85.96,15798.0,86.23,86.42,85.96,85.96,15798.0
2018-03-07 12:00:00,85.96,86.16,85.78,86.11,19150.0,85.96,86.16,85.78,86.11,19150.0
2018-03-07 12:30:00,86.11,86.18,85.9,86.17,14969.0,86.11,86.18,85.9,86.17,14969.0
2018-03-07 13:00:00,86.14,86.27,85.86,86.24,17599.0,86.14,86.27,85.86,86.24,17599.0
2018-03-07 13:30:00,86.29,86.33,86.13,86.28,19426.0,86.29,86.33,86.13,86.28,19426.0
2018-03-07 14:00:00,86.29,86.57,86.23,86.45,35707.0,86.29,86.57,86.23,86.45,35707.0
2018-03-07 14:30:00,86.46,86.6,86.38,86.47,21633.0,86.46,86.6,86.38,86.47,21633.0
2018-03-07 15:00:00,86.48,86.76,86.47,86.65,36825.0,86.48,86.76,86.47,86.65,36825.0
2018-03-07 15:30:00,86.67,86.78,86.61,86.74,122763.0,86.67,86.78,86.61,86.74,122763.0
2018-03-08 09:30:00,87.0,87.6,86.79,87.58,118902.0,87.0,87.6,86.79,87.58,118902.0
2018-03-08 10:00:00,87.59,88.37,87.56,87.98,182265.0,87.59,88.37,87.56,87.98,182265.0
2018-03-08 10:30:00,87.98,88.2,87.81,88.14,53529.0,87.98,88.2,87.81,88.14,53529.0
2018-03-08 11:00:00,88.12,88.28,88.06,88.25,59919.0,88.12,88.28,88.06,88.25,59919.0
2018-03-08 11:30:00,88.23,88.46,88.19,88.46,50476.0,88.23,88.46,88.19,88.46,50476.0
2018-03-08 12:00:00,88.45,88.45,88.1,88.21,42236.0,88.45,88.45,88.1,88.21,42236.0
2018-03-08 12:30:00,88.24,88.31,88.18,88.19,32182.0,88.24,88.31,88.18,88.19,32182.0
2018-03-08 13:00:00,88.21,88.37,88.13,88.21,66244.0,88.21,88.37,88.13,88.21,66244.0
2018-03-08 13:30:00,88.18,88.24,88.05,88.22,53043.0,88.18,88.24,88.05,88.22,53043.0
2018-03-08 14:00:00,88.25,88.57,88.18,88.57,64309.0,88.25,88.57,88.18,88.57,64309.0
2018-03-08 14:30:00,88.55,88.75,88.42,88.62,71639.0,88.55,88.75,88.42,88.62,71639.0
2018-03-08 15:00:00,88.64,88.71,88.57,88.58,75989.0,88.64,88.71,88.57,88.58,75989.0
2018-03-08 15:30:00,88.58,88.69,88.28,88.64,211386.0,88.58,88.69,88.28,88.64,211386.0
2018-03-09 09:30:00,88.96,89.22,88.14,88.22,59292.0,88.96,89.22,88.14,88.22,59292.0
2018-03-09 10:00:00,88.22,88.83,88.18,88.72,82230.0,88.22,88.83,88.18,88.72,82230.0
2018-03-09 10:30:00,88.68,88.92,88.58,88.79,27329.0,88.68,88.92,88.58,88.79,27329.0
2018-03-09 11:00:00,88.77,88.79,88.53,88.66,27860.0,88.77,88.79,88.53,88.66,27860.0
2018-03-09 11:30:00,88.69,88.92,88.6,88.91,29311.0,88.69,88.92,88.6,88.91,29311.0
2018-03-09 12:00:00,88.91,89.16,88.86,89.1,27310.0,88.91,89.16,88.86,89.1,27310.0
2018-03-09 12:30:00,89.09,89.37,89.08,89.21,27544.0,89.09,89.37,89.08,89.21,27544.0
2018-03-09 13:00:00,89.18,89.42,89.11,89.38,17382.0,89.18,89.42,89.11,89.38,17382.0
2018-03-09 13:30:00,89.34,89.38,89.26,89.27,27668.0,89.34,89.38,89.26,89.27,27668.0
2018-03-09 14:00:00,89.3,89.47,89.24,89.47,42525.0,89.3,89.47,89.24,89.47,42525.0
2018-03-09 14:30:00,89.46,89.58,89.4,89.53,45920.0,89.46,89.58,89.4,89.53,45920.0
2018-03-09 15:00:00,89.54,89.82,89.52,89.79,64675.0,89.54,89.82,89.52,89.79,64675.0
2018-03-09 15:30:00,89.8,89.86,89.6,89.73,120761.0,89.8,89.86,89.6,89.73,120761.0
2018-03-12 09:30:00,89.9,89.95,89.4,89.8,44013.0,89.9,89.95,89.4,89.8,44013.0
2018-03-12 10:00:00,89.84,89.98,89.81,89.94,11797.0,89.84,89.98,89.81,89.94,11797.0
2018-03-12 10:30:00,89.9,89.91,89.42,89.48,30672.0,89.9,89.91,89.42,89.48,30672.0
2018-03-12 11:00:00,89.49,89.57,89.22,89.26,34359.0,89.49,89.57,89.22,89.26,34359.0
2018-03-12 11:30:00,89.27,89.59,89.27,89.5,22800.0,89.27,89.59,89.27,89.5,22800.0
2018-03-12 12:00:00,89.57,89.67,89.48,89.67,19644.0,89.57,89.67,89.48,89.67,19644.0
2018-03-12 12:30:00,89.65,89.73,89.57,89.65,13383.0,89.65,89.73,89.57,89.65,13383.0
2018-03-12 13:00:00,89.65,89.72,89.54,89.56,14674.0,89.65,89.72,89.54,89.56,14674.0
2018-03-12 13:30:00,89.58,89.6,89.32,89.37,16319.0,89.58,89.6,89.32,89.37,16319.0
2018-03-12 14:00:00,89.37,89.47,89.2,89.23,14644.0,89.37,89.47,89.2,89.23,14644.0
2018-03-12 14:30:00,89.24,89.25,89.06,89.1,12532.0,89.24,89.25,89.06,89.1,12532.0
2018-03-12 15:00:00,89.15,89.25,89.12,89.21,21071.0,89.15,89.25,89.12,89.21,21071.0
2018-03-12 15:30:00,89.2,89.35,89.09,89.09,110252.0,89.2,89.35,89.09,89.09,110252.0
2018-03-13 09:30:00,89.58,90.09,89.54,90.03,59740.0,89.58,90.09,89.54,90.03,59740.0
2018-03-13 10:00:00,89.98,90.1,89.72,89.95,53320.0,89.98,90.1,89.72,89.95,53320.0
2018-03-13 10:30:00,89.91,89.95,89.71,89.77,17949.0,89.91,89.95,89.71,89.77,17949.0
2018-03-13 11:00:00,89.66,89.72,89.17,89.3,19352.0,89.66,89.72,89.17,89.3,19352.0
2018-03-13 11:30:00,89.37,89.41,89.03,89.08,13028.0,89.37,89.41,89.03,89.08,13028.0
2018-03-13 12:00:00,88.97,88.97,88.54,88.72,12912.0,88.97,88.97,88.54,88.72,12912.0
2018-03-13 12:30:00,88.77,88.92,88.7,88.89,9418.0,88.77,88.92,88.7,88.89,9418.0
2018-03-13 13:00:00,88.92,89.01,88.85,88.92,12598.0,88.92,89.01,88.85,88.92,12598.0
2018-03-13 13:30:00,88.95,89.07,88.83,88.91,72500.0,88.95,89.07,88.83,88.91,72500.0
2018-03-13 14:00:00,88.91,89.0,88.56,88.59,28625.0,88.91,89.0,88.56,88.59,28625.0
2018-03-13 14:30:00,88.6,88.78,88.5,88.68,21588.0,88.6,88.78,88.5,88.68,21588.0
2018-03-13 15:00:00,88.66,88.74,88.31,88.4,32818.0,88.66,88.74,88.31,88.4,32818.0
2018-03-13 15:30:00,88.42,88.53,88.17,88.49,128331.0,88.42,88.53,88.17,88.49,128331.0
2018-03-14 09:30:00,88.92,89.09,87.88,87.88,30504.0,88.92,89.09,87.88,87.88,30504.0
2018-03-14 10:00:00,87.93,88.15,87.69,87.83,25505.0,87.93,88.15,87.69,87.83,25505.0
2018-03-14 10:30:00,87.8,88.04,87.79,87.97,16970.0,87.8,88.04,87.79,87.97,16970.0
2018-03-14 11:00:00,88.01,88.07,87.68,87.8,15578.0,88.01,88.07,87.68,87.8,15578.0
2018-03-14 11:30:00,87.81,87.81,87.29,87.38,24019.0,87.81,87.81,87.29,87.38,24019.0
2018-03-14 12:00:00,87.41,87.64,87.31,87.6,12511.0,87.41,87.64,87.31,87.6,12511.0
2018-03-14 12:30:00,87.68,87.82,87.59,87.76,14348.0,87.68,87.82,87.59,87.76,14348.0
2018-03-14 13:00:00,87.79,87.79,87.58,87.62,14827.0,87.79,87.79,87.58,87.62,14827.0
2018-03-14 13:30:00,87.66,88.17,87.65,88.05,16186.0,87.66,88.17,87.65,88.05,16186.0
2018-03-14 14:00:00,88.11,88.13,87.82,87.82,19250.0,88.11,88.13,87.82,87.82,19250.0
2018-03-14 14:30:00,87.85,87.87,87.46,87.6,16443.0,87.85,87.87,87.46,87.6,16443.0
2018-03-14 15:00:00,87.61,87.83,87.5,87.7,54397.0,87.61,87.83,87.5,87.7,54397.0
2018-03-14 15:30:00,87.7,87.83,87.64,87.83,108136.0,87.7,87.83,87.64,87.83,108136.0
2018-03-15 09:30:00,88.04,88.05,87.58,87.78,29511.0,88.04,88.05,87.58,87.78,29511.0
2018-03-15 10:00:00,87.85,88.2,87.77,88.2,19740.0,87.85,88.2,87.77,88.2,19740.0
2018-03-15 10:30:00,88.25,88.26,87.81,88.11,29456.0,88.25,88.26,87.81,88.11,29456.0
2018-03-15 11:00:00,88.06,88.45,88.06,88.43,19888.0,88.06,88.45,88.06,88.43,19888.0
2018-03-15 11:30:00,88.47,88.59,88.33,88.37,14071.0,88.47,88.59,88.33,88.37,14071.0
2018-03-15 12:00:00,88.38,88.41,88.02,88.08,9919.0,88.38,88.41,88.02,88.08,9919.0
2018-03-15 12:30:00,88.12,88.12,87.88,87.92,38054.0,88.12,88.12,87.88,87.92,38054.0
2018-03-15 13:00:00,87.92,87.99,87.82,87.87,38119.0,87.92,87.99,87.82,87.87,38119.0
2018-03-15 13:30:00,87.84,87.91,87.47,87.47,13085.0,87.84,87.91,87.47,87.47,13085.0
2018-03-15 14:00:00,87.44,87.62,87.41,87.55,14926.0,87.44,87.62,87.41,87.55,14926.0
2018-03-15 14:30:00,87.58,87.81,87.48,87.81,19429.0,87.58,87.81,87.48,87.81,19429.0
2018-03-15 15:00:00,87.79,87.84,87.61,87.84,56219.0,87.79,87.84,87.61,87.84,56219.0
2018-03-15 15:30:00,87.8,87.95,87.79,87.81,68810.0,87.8,87.95,87.79,87.81,68810.0
2018-03-16 09:30:00,88.11,88.27,87.76,88.18,139500.0,88.11,88.27,87.76,88.18,139500.0
2018-03-16 10:00:00,88.26,88.44,88.05,88.31,14831.0,88.26,88.44,88.05,88.31,14831.0
2018-03-16 10:30:00,88.31,88.38,88.26,88.3,16308.0,88.31,88.38,88.26,88.3,16308.0
2018-03-16 11:00:00,88.3,88.34,87.98,88.03,21330.0,88.3,88.34,87.98,88.03,21330.0
2018-03-16 11:30:00,88.01,88.08,87.49,87.51,25861.0,88.01,88.08,87.49,87.51,25861.0
2018-03-16 12:00:00,87.51,87.79,87.51,87.71,21642.0,87.51,87.79,87.51,87.71,21642.0
2018-03-16 12:30:00,87.66,87.82,87.6,87.75,16120.0,87.66,87.82,87.6,87.75,16120.0
2018-03-16 13:00:00,87.75,87.88,87.73,87.77,19543.0,87.75,87.88,87.73,87.77,19543.0
2018-03-16 13:30:00,87.75,87.83,87.7,87.78,17159.0,87.75,87.83,87.7,87.78,17159.0
2018-03-16 14:00:00,87.81,87.88,87.73,87.88,13923.0,87.81,87.88,87.73,87.88,13923.0
2018-03-16 14:30:00,87.86,88.16,87.85,88.12,29931.0,87.86,88.16,87.85,88.12,29931.0
2018-03-16 15:00:00,88.13,88.19,87.95,88.03,38282.0,88.13,88.19,87.95,88.03,38282.0
2018-03-16 15:30:00,88.03,88.41,87.97,88.06,145680.0,88.03,88.41,87.97,88.06,145680.0
2018-03-19 09:30:00,87.72,87.91,87.09,87.61,28588.0,87.72,87.91,87.09,87.61,28588.0
2018-03-19 10:00:00,87.54,87.78,87.23,87.29,27003.0,87.54,87.78,87.23,87.29,27003.0
2018-03-19 10:30:00,87.31,87.35,86.94,87.06,22241.0,87.31,87.35,86.94,87.06,22241.0
2018-03-19 11:00:00,87.08,87.08,86.58,86.58,16635.0,87.08,87.08,86.58,86.58,16635.0
2018-03-19 11:30:00,86.58,86.58,86.02,86.07,41622.0,86.58,86.58,86.02,86.07,41622.0
2018-03-19 12:00:00,86.08,86.34,86.02,86.28,32197.0,86.08,86.34,86.02,86.28,32197.0
2018-03-19 12:30:00,86.28,86.33,85.96,86.0,32750.0,86.28,86.33,85.96,86.0,32750.0
2018-03-19 13:00:00,85.98,86.07,85.81,85.97,25787.0,85.98,86.07,85.81,85.97,25787.0
2018-03-19 13:30:00,86.0,86.03,85.81,85.97,32477.0,86.0,86.03,85.81,85.97,32477.0
2018-03-19 14:00:00,85.97,86.16,85.93,85.99,31889.0,85.97,86.16,85.93,85.99,31889.0
2018-03-19 14:30:00,85.98,86.3,85.76,86.21,39626.0,85.98,86.3,85.76,86.21,39626.0
2018-03-19 15:00:00,86.21,86.44,86.07,86.35,44780.0,86.21,86.44,86.07,86.35,44780.0
2018-03-19 15:30:00,86.33,86.72,86.25,86.64,141284.0,86.33,86.72,86.25,86.64,141284.0
2018-03-20 09:30:00,86.71,87.25,86.71,87.03,23291.0,86.71,87.25,86.71,87.03,23291.0
2018-03-20 10:00:00,87.05,87.1,86.66,86.67,21526.0,87.05,87.1,86.66,86.67,21526.0
2018-03-20 10:30:00,86.79,86.97,86.64,86.74,14847.0,86.79,86.97,86.64,86.74,14847.0
2018-03-20 11:00:00,86.82,86.89,86.63,86.72,15128.0,86.82,86.89,86.63,86.72,15128.0
2018-03-20 11:30:00,86.72,86.78,86.52,86.61,12153.0,86.72,86.78,86.52,86.61,12153.0
2018-03-20 12:00:00,86.59,86.9,86.54,86.85,12503.0,86.59,86.9,86.54,86.85,12503.0
2018-03-20 12:30:00,86.85,87.03,86.78,86.86,15466.0,86.85,87.03,86.78,86.86,15466.0
2018-03-20 13:00:00,86.85,86.94,86.67,86.76,14137.0,86.85,86.94,86.67,86.76,14137.0
2018-03-20 13:30:00,86.74,86.88,86.65,86.79,29352.0,86.74,86.88,86.65,86.79,29352.0
2018-03-20 14:00:00,86.74,86.99,86.72,86.99,14888.0,86.74,86.99,86.72,86.99,14888.0
2018-03-20 14:30:00,86.98,87.02,86.85,86.94,20253.0,86.98,87.02,86.85,86.94,20253.0
2018-03-20 15:00:00,86.96,87.06,86.9,86.9,25187.0,86.96,87.06,86.9,86.9,25187.0
2018-03-20 15:30:00,86.91,86.95,86.65,86.71,95781.0,86.91,86.95,86.65,86.71,95781.0
2018-03-21 09:30:00,86.6,86.93,86.16,86.7,16698.0,86.6,86.93,86.16,86.7,16698.0
2018-03-21 10:00:00,86.8,87.14,86.8,86.97,11367.0,86.8,87.14,86.8,86.97,11367.0
2018-03-21 10:30:00,86.96,87.15,86.83,86.86,13578.0,86.96,87.15,86.83,86.86,13578.0
2018-03-21 11:00:00,86.83,87.23,86.83,87.17,25241.0,86.83,87.23,86.83,87.17,25241.0
2018-03-21 11:30:00,87.19,87.33,87.1,87.2,16981.0,87.19,87.33,87.1,87.2,16981.0
2018-03-21 12:00:00,87.19,87.19,86.91,87.06,20484.0,87.19,87.19,86.91,87.06,20484.0
2018-03-21 12:30:00,87.06,87.18,87.01,87.18,15083.0,87.06,87.18,87.01,87.18,15083.0
2018-03-21 13:00:00,87.21,87.21,87.08,87.18,16400.0,87.21,87.21,87.08,87.18,16400.0
2018-03-21 13:30:00,87.17,87.17,86.99,87.11,16405.0,87.17,87.17,86.99,87.11,16405.0
2018-03-21 14:00:00,87.11,87.51,86.94,87.05,33044.0,87.11,87.51,86.94,87.05,33044.0
2018-03-21 14:30:00,87.01,87.02,86.31,86.69,36547.0,87.01,87.02,86.31,86.69,36547.0
2018-03-21 15:00:00,86.67,87.1,86.65,86.87,53898.0,86.67,87.1,86.65,86.87,53898.0
2018-03-21 15:30:00,86.82,87.0,86.56,86.6,157571.0,86.82,87.0,86.56,86.6,157571.0
2018-03-22 09:30:00,85.72,86.39,85.15,86.19,25324.0,85.72,86.39,85.15,86.19,25324.0
2018-03-22 10:00:00,86.14,86.26,85.85,86.01,24957.0,86.14,86.26,85.85,86.01,24957.0
2018-03-22 10:30:00,86.03,86.23,85.69,85.79,32307.0,86.03,86.23,85.69,85.79,32307.0
2018-03-22 11:00:00,85.82,85.96,85.6,85.68,51414.0,85.82,85.96,85.6,85.68,51414.0
2018-03-22 11:30:00,85.7,85.96,85.42,85.82,75542.0,85.7,85.96,85.42,85.82,75542.0
2018-03-22 12:00:00,85.82,86.35,85.73,86.3,30374.0,85.82,86.35,85.73,86.3,30374.0
2018-03-22 12:30:00,86.3,86.3,86.02,86.07,14733.0,86.3,86.3,86.02,86.07,14733.0
2018-03-22 13:00:00,86.05,86.25,85.69,86.23,19060.0,86.05,86.25,85.69,86.23,19060.0
2018-03-22 13:30:00,86.25,86.25,85.97,85.99,19209.0,86.25,86.25,85.97,85.99,19209.0
2018-03-22 14:00:00,86.01,86.05,85.62,85.66,20747.0,86.01,86.05,85.62,85.66,20747.0
2018-03-22 14:30:00,85.61,85.86,85.54,85.63,22591.0,85.61,85.86,85.54,85.63,22591.0
2018-03-22 15:00:00,85.62,85.75,85.32,85.53,36905.0,85.62,85.75,85.32,85.53,36905.0
2018-03-22 15:30:00,85.52,85.57,84.74,84.82,177985.0,85.52,85.57,84.74,84.82,177985.0
2018-03-23 09:30:00,84.74,85.0,83.86,84.48,28268.0,84.74,85.0,83.86,84.48,28268.0
2018-03-23 10:00:00,84.54,84.73,84.33,84.4,21829.0,84.54,84.73,84.33,84.4,21829.0
2018-03-23 10:30:00,84.45,84.7,84.37,84.64,28290.0,84.45,84.7,84.37,84.64,28290.0
2018-03-23 11:00:00,84.67,84.71,84.27,84.31,24726.0,84.67,84.71,84.27,84.31,24726.0
2018-03-23 11:30:00,84.32,84.36,83.7,83.7,39189.0,84.32,84.36,83.7,83.7,39189.0
2018-03-23 12:00:00,83.75,84.06,83.74,84.04,16745.0,83.75,84.06,83.74,84.04,16745.0
2018-03-23 12:30:00,84.02,84.07,83.91,84.01,20411.0,84.02,84.07,83.91,84.01,20411.0
2018-03-23 13:00:00,83.94,84.62,83.94,84.45,16155.0,83.94,84.62,83.94,84.45,16155.0
2018-03-23 13:30:00,84.45,84.75,84.35,84.67,15692.0,84.45,84.75,84.35,84.67,15692.0
2018-03-23 14:00:00,84.68,84.72,84.02,84.09,25695.0,84.68,84.72,84.02,84.09,25695.0
2018-03-23 14:30:00,84.09,84.16,83.33,83.38,37794.0,84.09,84.16,83.33,83.38,37794.0
2018-03-23 15:00:00,83.39,83.58,83.05,83.1,53974.0,83.39,83.58,83.05,83.1,53974.0
2018-03-23 15:30:00,83.1,83.1,82.34,82.36,145180.0,83.1,83.1,82.34,82.36,145180.0
2018-03-26 09:30:00,83.43,83.97,83.42,83.64,59995.0,83.43,83.97,83.42,83.64,59995.0
2018-03-26 10:00:00,83.63,83.93,83.13,83.13,32470.0,83.63,83.93,83.13,83.13,32470.0
2018-03-26 10:30:00,83.08,83.28,83.01,83.17,33756.0,83.08,83.28,83.01,83.17,33756.0
2018-03-26 11:00:00,83.06,83.19,82.66,82.88,31620.0,83.06,83.19,82.66,82.88,31620.0
2018-03-26 11:30:00,82.84,83.18,82.82,83.0,24156.0,82.84,83.18,82.82,83.0,24156.0
2018-03-26 12:00:00,83.0,83.5,82.91,83.35,32352.0,83.0,83.5,82.91,83.35,32352.0
2018-03-26 12:30:00,83.37,83.57,83.14,83.17,26091.0,83.37,83.57,83.14,83.17,26091.0
2018-03-26 13:00:00,83.18,83.57,83.15,83.36,42095.0,83.18,83.57,83.15,83.36,42095.0
2018-03-26 13:30:00,83.36,83.47,83.14,83.26,29067.0,83.36,83.47,83.14,83.26,29067.0
2018-03-26 14:00:00,83.28,83.78,83.27,83.78,27231.0,83.28,83.78,83.27,83.78,27231.0
2018-03-26 14:30:00,83.81,83.93,83.71,83.73,37102.0,83.81,83.93,83.71,83.73,37102.0
2018-03-26 15:00:00,83.71,84.07,83.71,84.01,49670.0,83.71,84.07,83.71,84.01,49670.0
2018-03-26 15:30:00,84.03,84.32,83.99,84.23,103793.0,84.03,84.32,83.99,84.23,103793.0
2018-03-27 09:30:00,84.69,84.76,84.3,84.54,42675.0,84.69,84.76,84.3,84.54,42675.0
2018-03-27 10:00:00,84.5,84.75,84.39,84.58,26693.0,84.5,84.75,84.39,84.58,26693.0
2018-03-27 10:30:00,84.58,85.04,84.5,84.73,21055.0,84.58,85.04,84.5,84.73,21055.0
2018-03-27 11:00:00,84.69,84.86,84.64,84.71,17812.0,84.69,84.86,84.64,84.71,17812.0
2018-03-27 11:30:00,84.76,85.41,84.76,85.32,26720.0,84.76,85.41,84.76,85.32,26720.0
2018-03-27 12:00:00,85.32,85.35,84.96,84.96,22596.0,85.32,85.35,84.96,84.96,22596.0
2018-03-27 12:30:00,84.94,84.94,84.66,84.82,18503.0,84.94,84.94,84.66,84.82,18503.0
2018-03-27 13:00:00,84.85,85.02,84.63,84.64,19240.0,84.85,85.02,84.63,84.64,19240.0
2018-03-27 13:30:00,84.66,84.67,84.1,84.21,23191.0,84.66,84.67,84.1,84.21,23191.0
2018-03-27 14:00:00,84.27,84.27,83.69,83.7,33618.0,84.27,84.27,83.69,83.7,33618.0
2018-03-27 14:30:00,83.69,84.09,83.56,83.62,64099.0,83.69,84.09,83.56,83.62,64099.0
2018-03-27 15:00:00,83.67,83.68,82.99,83.03,89432.0,83.67,83.68,82.99,83.03,89432.0
2018-03-27 15:30:00,83.05,83.07,82.5,82.9,249038.0,83.05,83.07,82.5,82.9,249038.0
2018-03-28 09:30:00,82.81,83.4,82.41,83.3,131836.0,82.81,83.4,82.41,83.3,131836.0
2018-03-28 10:00:00,83.38,84.01,82.99,83.07,110815.0,83.38,84.01,82.99,83.07,110815.0
2018-03-28 10:30:00,83.18,83.31,82.52,82.96,53978.0,83.18,83.31,82.52,82.96,53978.0
2018-03-28 11:00:00,83.0,83.24,82.59,82.59,58023.0,83.0,83.24,82.59,82.59,58023.0
2018-03-28 11:30:00,82.54,83.13,82.35,82.69,28675.0,82.54,83.13,82.35,82.69,28675.0
2018-03-28 12:00:00,82.73,83.66,82.68,83.03,30034.0,82.73,83.66,82.68,83.03,30034.0
2018-03-28 12:30:00,83.09,83.51,82.78,82.82,39924.0,83.09,83.51,82.78,82.82,39924.0
2018-03-28 13:00:00,82.81,83.15,82.65,82.8,43201.0,82.81,83.15,82.65,82.8,43201.0
2018-03-28 13:30:00,82.85,83.16,82.7,82.89,32346.0,82.85,83.16,82.7,82.89,32346.0
2018-03-28 14:00:00,82.91,83.01,82.47,82.53,29824.0,82.91,83.01,82.47,82.53,29824.0
2018-03-28 14:30:00,82.5,82.85,82.36,82.43,51353.0,82.5,82.85,82.36,82.43,51353.0
2018-03-28 15:00:00,82.39,82.67,82.15,82.65,59562.0,82.39,82.67,82.15,82.65,59562.0
2018-03-28 15:30:00,82.62,82.88,82.28,82.3,137205.0,82.62,82.88,82.28,82.3,137205.0
2018-03-29 09:30:00,82.7,83.19,82.46,82.68,42400.0,82.7,83.19,82.46,82.68,42400.0
2018-03-29 10:00:00,82.68,82.9,82.6,82.84,35310.0,82.68,82.9,82.6,82.84,35310.0
2018-03-29 10:30:00,82.77,83.28,82.75,83.28,28327.0,82.77,83.28,82.75,83.28,28327.0
2018-03-29 11:00:00,83.31,83.49,83.04,83.07,17043.0,83.31,83.49,83.04,83.07,17043.0
2018-03-29 11:30:00,83.01,83.19,82.9,83.16,52953.0,83.01,83.19,82.9,83.16,52953.0
2018-03-29 12:00:00,83.22,83.41,82.9,83.4,13060.0,83.22,83.41,82.9,83.4,13060.0
2018-03-29 12:30:00,83.4,83.65,83.33,83.47,13704.0,83.4,83.65,83.33,83.47,13704.0
2018-03-29 13:00:00,83.55,83.59,83.27,83.59,12829.0,83.55,83.59,83.27,83.59,12829.0
2018-03-29 13:30:00,83.59,84.06,83.52,83.97,24649.0,83.59,84.06,83.52,83.97,24649.0
2018-03-29 14:00:00,83.95,84.16,83.77,84.04,22098.0,83.95,84.16,83.77,84.04,22098.0
2018-03-29 14:30:00,84.09,84.49,84.08,84.37,24269.0,84.09,84.49,84.08,84.37,24269.0
2018-03-29 15:00:00,84.38,84.49,83.84,83.91,40926.0,84.38,84.49,83.84,83.91,40926.0
2018-03-29 15:30:00,83.93,83.93,83.23,83.24,247682.0,83.93,83.93,83.23,83.24,247682.0
2018-04-02 09:30:00,83.01,83.4,82.6,82.76,41230.0,83.01,83.4,82.6,82.76,41230.0
2018-04-02 10:00:00,82.63,82.72,82.22,82.22,29051.0,82.63,82.72,82.22,82.22,29051.0
2018-04-02 10:30:00,82.2,82.42,81.95,82.14,28230.0,82.2,82.42,81.95,82.14,28230.0
2018-04-02 11:00:00,82.11,82.13,81.73,82.13,39292.0,82.11,82.13,81.73,82.13,39292.0
2018-04-02 11:30:00,82.09,82.11,81.26,81.51,45435.0,82.09,82.11,81.26,81.51,45435.0
2018-04-02 12:00:00,81.53,81.53,81.09,81.22,61666.0,81.53,81.53,81.09,81.22,61666.0
2018-04-02 12:30:00,81.24,81.6,81.17,81.28,61268.0,81.24,81.6,81.17,81.28,61268.0
2018-04-02 13:00:00,81.31,81.34,80.9,80.91,35352.0,81.31,81.34,80.9,80.91,35352.0
2018-04-02 13:30:00,80.94,81.09,80.64,80.64,39597.0,80.94,81.09,80.64,80.64,39597.0
2018-04-02 14:00:00,80.64,80.76,80.3,80.38,44636.0,80.64,80.76,80.3,80.38,44636.0
2018-04-02 14:30:00,80.32,80.69,80.13,80.57,52900.0,80.32,80.69,80.13,80.57,52900.0
2018-04-02 15:00:00,80.54,80.8,80.41,80.56,74861.0,80.54,80.8,80.41,80.56,74861.0
2018-04-02 15:30:00,80.54,81.0,80.34,80.78,214207.0,80.54,81.0,80.34,80.78,214207.0
2018-04-03 09:30:00,81.04,81.14,80.51,80.78,43408.0,81.04,81.14,80.51,80.78,43408.0
2018-04-03 10:00:00,80.73,81.26,80.73,80.99,35780.0,80.73,81.26,80.73,80.99,35780.0
2018-04-03 10:30:00,81.04,81.59,80.93,81.34,42683.0,81.04,81.59,80.93,81.34,42683.0
2018-04-03 11:00:00,81.44,81.71,81.31,81.32,33732.0,81.44,81.71,81.31,81.32,33732.0
2018-04-03 11:30:00,81.32,81.37,80.75,80.75,22980.0,81.32,81.37,80.75,80.75,22980.0
2018-04-03 12:00:00,80.8,81.03,80.54,80.54,21315.0,80.8,81.03,80.54,80.54,21315.0
2018-04-03 12:30:00,80.54,80.81,80.51,80.61,23654.0,80.54,80.81,80.51,80.61,23654.0
2018-04-03 13:00:00,80.61,80.95,80.51,80.85,20094.0,80.61,80.95,80.51,80.85,20094.0
2018-04-03 13:30:00,80.86,81.07,80.67,81.05,15446.0,80.86,81.07,80.67,81.05,15446.0
2018-04-03 14:00:00,81.04,81.1,80.72,80.77,36984.0,81.04,81.1,80.72,80.77,36984.0
2018-04-03 14:30:00,80.74,81.37,80.62,81.26,39604.0,80.74,81.37,80.62,81.26,39604.0
2018-04-03 15:00:00,81.21,81.86,81.19,81.84,66160.0,81.21,81.86,81.19,81.84,66160.0
2018-04-03 15:30:00,81.82,81.86,81.46,81.64,119825.0,81.82,81.86,81.46,81.64,119825.0
2018-04-04 09:30:00,80.67,81.0,80.26,80.9,53715.0,80.67,81.0,80.26,80.9,53715.0
2018-04-04 10:00:00,80.88,81.14,80.57,80.99,51035.0,80.88,81.14,80.57,80.99,51035.0
2018-04-04 10:30:00,81.06,81.42,80.79,81.22,36188.0,81.06,81.42,80.79,81.22,36188.0
2018-04-04 11:00:00,81.22,81.63,80.92,81.54,36870.0,81.22,81.63,80.92,81.54,36870.0
2018-04-04 11:30:00,81.55,81.82,81.25,81.36,24706.0,81.55,81.82,81.25,81.36,24706.0
2018-04-04 12:00:00,81.4,81.64,81.23,81.6,22419.0,81.4,81.64,81.23,81.6,22419.0
2018-04-04 12:30:00,81.65,81.73,81.49,81.56,19202.0,81.65,81.73,81.49,81.56,19202.0
2018-04-04 13:00:00,81.5,81.53,81.2,81.29,13127.0,81.5,81.53,81.2,81.29,13127.0
2018-04-04 13:30:00,81.32,81.56,81.28,81.45,21911.0,81.32,81.56,81.28,81.45,21911.0
2018-04-04 14:00:00,81.48,82.0,81.46,81.98,26221.0,81.48,82.0,81.46,81.98,26221.0
2018-04-04 14:30:00,81.98,82.5,81.96,82.47,67740.0,81.98,82.5,81.96,82.47,67740.0
2018-04-04 15:00:00,82.46,82.6,82.27,82.56,58955.0,82.46,82.6,82.27,82.56,58955.0
2018-04-04 15:30:00,82.59,82.94,82.55,82.74,198696.0,82.59,82.94,82.55,82.74,198696.0
2018-04-05 09:30:00,83.4,83.75,83.06,83.75,69463.0,83.4,83.75,83.06,83.75,69463.0
2018-04-05 10:00:00,83.76,83.78,83.23,83.3,23978.0,83.76,83.78,83.23,83.3,23978.0
2018-04-05 10:30:00,83.42,83.51,83.01,83.19,28045.0,83.42,83.51,83.01,83.19,28045.0
2018-04-05 11:00:00,83.2,83.57,83.14,83.5,37006.0,83.2,83.57,83.14,83.5,37006.0
2018-04-05 11:30:00,83.49,83.57,83.42,83.57,28895.0,83.49,83.57,83.42,83.57,28895.0
2018-04-05 12:00:00,83.55,83.55,83.3,83.36,41883.0,83.55,83.55,83.3,83.36,41883.0
2018-04-05 12:30:00,83.42,83.54,83.35,83.47,26918.0,83.42,83.54,83.35,83.47,26918.0
2018-04-05 13:00:00,83.52,83.6,83.08,83.17,21152.0,83.52,83.6,83.08,83.17,21152.0
2018-04-05 13:30:00,83.12,83.21,82.81,83.0,21410.0,83.12,83.21,82.81,83.0,21410.0
2018-04-05 14:00:00,83.01,83.13,82.81,82.99,23716.0,83.01,83.13,82.81,82.99,23716.0
2018-04-05 14:30:00,82.99,83.33,82.91,83.26,27084.0,82.99,83.33,82.91,83.26,27084.0
2018-04-05 15:00:00,83.24,83.41,83.13,83.17,35206.0,83.24,83.41,83.13,83.17,35206.0
2018-04-05 15:30:00,83.15,83.25,82.86,82.96,128706.0,83.15,83.25,82.86,82.96,128706.0
2018-04-06 09:30:00,82.55,83.0,81.63,82.66,74920.0,82.55,83.0,81.63,82.66,74920.0
2018-04-06 10:00:00,82.66,82.98,82.42,82.8,71367.0,82.66,82.98,82.42,82.8,71367.0
2018-04-06 10:30:00,82.84,83.03,82.67,82.82,135028.0,82.84,83.03,82.67,82.82,135028.0
2018-04-06 11:00:00,82.8,82.88,82.43,82.73,102532.0,82.8,82.88,82.43,82.73,102532.0
2018-04-06 11:30:00,82.72,82.98,82.63,82.97,26207.0,82.72,82.98,82.63,82.97,26207.0
2018-04-06 12:00:00,82.91,82.92,82.53,82.56,30100.0,82.91,82.92,82.53,82.56,30100.0
2018-04-06 12:30:00,82.64,82.83,82.54,82.83,33927.0,82.64,82.83,82.54,82.83,33927.0
2018-04-06 13:00:00,82.79,82.81,82.21,82.4,23427.0,82.79,82.81,82.21,82.4,23427.0
2018-04-06 13:30:00,82.41,82.41,82.18,82.34,82572.0,82.41,82.41,82.18,82.34,82572.0
2018-04-06 14:00:00,82.25,82.34,81.52,81.54,31260.0,82.25,82.34,81.52,81.54,31260.0
2018-04-06 14:30:00,81.49,81.59,81.01,81.09,42455.0,81.49,81.59,81.01,81.09,42455.0
2018-04-06 15:00:00,81.13,81.36,80.91,81.12,49860.0,81.13,81.36,80.91,81.12,49860.0
2018-04-06 15:30:00,81.11,81.82,81.03,81.39,126854.0,81.11,81.82,81.03,81.39,126854.0
2018-04-09 09:30:00,81.76,82.94,81.62,82.38,34705.0,81.76,82.94,81.62,82.38,34705.0
2018-04-09 10:00:00,82.34,82.73,82.17,82.67,17112.0,82.34,82.73,82.17,82.67,17112.0
2018-04-09 10:30:00,82.72,82.87,82.59,82.59,11263.0,82.72,82.87,82.59,82.59,11263.0
2018-04-09 11:00:00,82.6,83.07,82.52,82.88,15758.0,82.6,83.07,82.52,82.88,15758.0
2018-04-09 11:30:00,82.89,83.29,82.89,83.22,18841.0,82.89,83.29,82.89,83.22,18841.0
2018-04-09 12:00:00,83.26,83.41,83.06,83.06,28461.0,83.26,83.41,83.06,83.06,28461.0
2018-04-09 12:30:00,83.07,83.26,83.03,83.13,16498.0,83.07,83.26,83.03,83.13,16498.0
2018-04-09 13:00:00,83.19,83.32,83.08,83.14,19305.0,83.19,83.32,83.08,83.14,19305.0
2018-04-09 13:30:00,83.19,83.26,82.98,83.16,26776.0,83.19,83.26,82.98,83.16,26776.0
2018-04-09 14:00:00,83.15,83.16,82.59,82.66,20389.0,83.15,83.16,82.59,82.66,20389.0
2018-04-09 14:30:00,82.64,82.86,82.5,82.83,22588.0,82.64,82.86,82.5,82.83,22588.0
2018-04-09 15:00:00,82.82,82.82,82.22,82.25,36999.0,82.82,82.82,82.22,82.25,36999.0
2018-04-09 15:30:00,82.22,82.3,81.71,81.76,172136.0,82.22,82.3,81.71,81.76,172136.0
2018-04-10 09:30:00,82.53,83.1,81.96,82.16,44997.0,82.53,83.1,81.96,82.16,44997.0
2018-04-10 10:00:00,82.22,82.57,82.21,82.47,34184.0,82.22,82.57,82.21,82.47,34184.0
2018-04-10 10:30:00,82.49,82.88,82.47,82.61,112424.0,82.49,82.88,82.47,82.61,112424.0
2018-04-10 11:00:00,82.63,83.18,82.54,83.08,26442.0,82.63,83.18,82.54,83.08,26442.0
2018-04-10 11:30:00,83.1,83.26,82.76,83.01,21431.0,83.1,83.26,82.76,83.01,21431.0
2018-04-10 12:00:00,83.04,83.07,82.29,82.59,19610.0,83.04,83.07,82.29,82.59,19610.0
2018-04-10 12:30:00,82.59,82.88,82.46,82.65,19903.0,82.59,82.88,82.46,82.65,19903.0
2018-04-10 13:00:00,82.63,82.8,82.54,82.66,30327.0,82.63,82.8,82.54,82.66,30327.0
2018-04-10 13:30:00,82.67,82.74,82.44,82.7,50072.0,82.67,82.74,82.44,82.7,50072.0
2018-04-10 14:00:00,82.71,82.82,82.62,82.67,57006.0,82.71,82.82,82.62,82.67,57006.0
2018-04-10 14:30:00,82.67,82.82,82.49,82.81,35092.0,82.67,82.82,82.49,82.81,35092.0
2018-04-10 15:00:00,82.82,83.26,82.75,83.13,61303.0,82.82,83.26,82.75,83.13,61303.0
2018-04-10 15:30:00,83.14,83.14,82.59,82.63,250371.0,83.14,83.14,82.59,82.63,250371.0
2018-04-11 09:30:00,82.22,83.04,82.15,83.03,38506.0,82.22,83.04,82.15,83.03,38506.0
2018-04-11 10:00:00,83.04,83.21,82.69,83.12,29599.0,83.04,83.21,82.69,83.12,29599.0
2018-04-11 10:30:00,83.19,83.4,82.99,83.33,74806.0,83.19,83.4,82.99,83.33,74806.0
2018-04-11 11:00:00,83.28,83.7,83.11,83.64,114934.0,83.28,83.7,83.11,83.64,114934.0
2018-04-11 11:30:00,83.64,83.78,83.56,83.59,29748.0,83.64,83.78,83.56,83.59,29748.0
2018-04-11 12:00:00,83.59,83.9,83.58,83.76,18133.0,83.59,83.9,83.58,83.76,18133.0
2018-04-11 12:30:00,83.76,83.83,83.52,83.53,17307.0,83.76,83.83,83.52,83.53,17307.0
2018-04-11 13:00:00,83.56,83.69,83.48,83.61,24773.0,83.56,83.69,83.48,83.61,24773.0
2018-04-11 13:30:00,83.57,83.7,83.38,83.64,23034.0,83.57,83.7,83.38,83.64,23034.0
2018-04-11 14:00:00,83.64,83.81,83.53,83.63,41672.0,83.64,83.81,83.53,83.63,41672.0
2018-04-11 14:30:00,83.62,83.79,83.22,83.42,34926.0,83.62,83.79,83.22,83.42,34926.0
2018-04-11 15:00:00,83.42,83.43,82.95,82.97,29423.0,83.42,83.43,82.95,82.97,29423.0
2018-04-11 15:30:00,83.04,83.23,83.0,83.15,88459.0,83.04,83.23,83.0,83.15,88459.0
2018-04-12 09:30:00,83.28,83.86,82.58,83.86,37398.0,83.28,83.86,82.58,83.86,37398.0
2018-04-12 10:00:00,83.82,84.24,83.78,84.16,31783.0,83.82,84.24,83.78,84.16,31783.0
2018-04-12 10:30:00,84.15,84.24,83.86,84.19,27526.0,84.15,84.24,83.86,84.19,27526.0
2018-04-12 11:00:00,84.23,84.6,84.22,84.54,25670.0,84.23,84.6,84.22,84.54,25670.0
2018-04-12 11:30:00,84.51,84.6,84.16,84.3,13788.0,84.51,84.6,84.16,84.3,13788.0
2018-04-12 12:00:00,84.36,84.55,84.31,84.46,13446.0,84.36,84.55,84.31,84.46,13446.0
2018-04-12 12:30:00,84.48,84.59,84.39,84.57,9231.0,84.48,84.59,84.39,84.57,9231.0
2018-04-12 13:00:00,84.62,84.71,84.19,84.25,10410.0,84.62,84.71,84.19,84.25,10410.0
2018-04-12 13:30:00,84.28,84.48,84.27,84.36,11797.0,84.28,84.48,84.27,84.36,11797.0
2018-04-12 14:00:00,84.37,84.69,84.37,84.59,16915.0,84.37,84.69,84.37,84.59,16915.0
2018-04-12 14:30:00,84.61,84.66,84.54,84.63,15314.0,84.61,84.66,84.54,84.63,15314.0
2018-04-12 15:00:00,84.66,84.86,84.57,84.83,31670.0,84.66,84.86,84.57,84.83,31670.0
2018-04-12 15:30:00,84.82,84.93,84.46,84.47,123481.0,84.82,84.93,84.46,84.47,123481.0
2018-04-13 09:30:00,84.84,84.94,84.44,84.56,45171.0,84.84,84.94,84.44,84.56,45171.0
2018-04-13 10:00:00,84.49,84.64,84.05,84.21,37562.0,84.49,84.64,84.05,84.21,37562.0
2018-04-13 10:30:00,84.11,84.42,84.04,84.28,35903.0,84.11,84.42,84.04,84.28,35903.0
2018-04-13 11:00:00,84.25,84.48,84.05,84.42,41514.0,84.25,84.48,84.05,84.42,41514.0
2018-04-13 11:30:00,84.42,84.43,83.98,84.14,56991.0,84.42,84.43,83.98,84.14,56991.0
2018-04-13 12:00:00,84.13,84.26,83.98,84.22,21269.0,84.13,84.26,83.98,84.22,21269.0
2018-04-13 12:30:00,84.18,84.19,83.99,84.08,18624.0,84.18,84.19,83.99,84.08,18624.0
2018-04-13 13:00:00,84.09,84.29,84.04,84.22,19365.0,84.09,84.29,84.04,84.22,19365.0
2018-04-13 13:30:00,84.23,84.24,84.03,84.11,23576.0,84.23,84.24,84.03,84.11,23576.0
2018-04-13 14:00:00,84.09,84.17,84.03,84.11,26287.0,84.09,84.17,84.03,84.11,26287.0
2018-04-13 14:30:00,84.09,84.26,83.97,84.02,20460.0,84.09,84.26,83.97,84.02,20460.0
2018-04-13 15:00:00,84.0,84.0,83.55,83.67,29524.0,84.0,84.0,83.55,83.67,29524.0
2018-04-13 15:30:00,83.65,83.96,83.55,83.82,129532.0,83.65,83.96,83.55,83.82,129532.0
2018-04-16 09:30:00,84.06,84.1,83.37,83.63,62252.0,84.06,84.1,83.37,83.63,62252.0
2018-04-16 10:00:00,83.62,84.01,83.61,84.01,54471.0,83.62,84.01,83.61,84.01,54471.0
2018-04-16 10:30:00,84.0,84.07,83.61,83.87,33983.0,84.0,84.07,83.61,83.87,33983.0
2018-04-16 11:00:00,83.94,84.07,83.77,83.94,34973.0,83.94,84.07,83.77,83.94,34973.0
2018-04-16 11:30:00,83.94,84.14,83.84,84.12,27181.0,83.94,84.14,83.84,84.12,27181.0
2018-04-16 12:00:00,84.17,84.4,84.17,84.35,29633.0,84.17,84.4,84.17,84.35,29633.0
2018-04-16 12:30:00,84.38,84.43,84.1,84.24,20554.0,84.38,84.43,84.1,84.24,20554.0
2018-04-16 13:00:00,84.25,84.33,84.07,84.1,23771.0,84.25,84.33,84.07,84.1,23771.0
2018-04-16 13:30:00,84.06,84.16,84.02,84.12,13143.0,84.06,84.16,84.02,84.12,13143.0
2018-04-16 14:00:00,84.1,84.22,84.0,84.13,25410.0,84.1,84.22,84.0,84.13,25410.0
2018-04-16 14:30:00,84.14,84.26,84.12,84.17,20763.0,84.14,84.26,84.12,84.17,20763.0
2018-04-16 15:00:00,84.16,84.29,84.1,84.28,113720.0,84.16,84.29,84.1,84.28,113720.0
2018-04-16 15:30:00,84.25,84.56,84.25,84.48,155901.0,84.25,84.56,84.25,84.48,155901.0
2018-04-17 09:30:00,85.0,85.16,84.42,85.09,66655.0,85.0,85.16,84.42,85.09,66655.0
2018-04-17 10:00:00,85.08,85.28,85.02,85.09,22903.0,85.08,85.28,85.02,85.09,22903.0
2018-04-17 10:30:00,85.12,85.55,85.07,85.44,31991.0,85.12,85.55,85.07,85.44,31991.0
2018-04-17 11:00:00,85.44,85.73,85.44,85.65,24663.0,85.44,85.73,85.44,85.65,24663.0
2018-04-17 11:30:00,85.67,85.79,85.51,85.51,29082.0,85.67,85.79,85.51,85.51,29082.0
2018-04-17 12:00:00,85.55,85.77,85.55,85.73,24879.0,85.55,85.77,85.55,85.73,24879.0
2018-04-17 12:30:00,85.71,85.71,85.42,85.44,24036.0,85.71,85.71,85.42,85.44,24036.0
2018-04-17 13:00:00,85.41,85.54,85.26,85.46,16764.0,85.41,85.54,85.26,85.46,16764.0
2018-04-17 13:30:00,85.51,85.59,85.37,85.56,36039.0,85.51,85.59,85.37,85.56,36039.0
2018-04-17 14:00:00,85.52,85.59,85.45,85.59,28857.0,85.52,85.59,85.45,85.59,28857.0
2018-04-17 14:30:00,85.61,86.01,85.61,85.86,32198.0,85.61,86.01,85.61,85.86,32198.0
2018-04-17 15:00:00,85.87,86.18,85.83,86.12,43792.0,85.87,86.18,85.83,86.12,43792.0
2018-04-17 15:30:00,86.13,86.27,86.05,86.2,182332.0,86.13,86.27,86.05,86.2,182332.0
2018-04-18 09:30:00,85.89,86.05,85.5,85.69,26087.0,85.89,86.05,85.5,85.69,26087.0
2018-04-18 10:00:00,85.66,85.81,85.34,85.71,22524.0,85.66,85.81,85.34,85.71,22524.0
2018-04-18 10:30:00,85.72,85.98,85.65,85.91,20123.0,85.72,85.98,85.65,85.91,20123.0
2018-04-18 11:00:00,85.92,85.94,85.63,85.64,34088.0,85.92,85.94,85.63,85.64,34088.0
2018-04-18 11:30:00,85.61,85.61,85.43,85.46,27735.0,85.61,85.61,85.43,85.46,27735.0
2018-04-18 12:00:00,85.48,85.73,85.48,85.65,12539.0,85.48,85.73,85.48,85.65,12539.0
2018-04-18 12:30:00,85.63,85.81,85.63,85.79,15318.0,85.63,85.81,85.63,85.79,15318.0
2018-04-18 13:00:00,85.78,85.9,85.72,85.73,16130.0,85.78,85.9,85.72,85.73,16130.0
2018-04-18 13:30:00,85.73,85.76,85.61,85.63,17846.0,85.73,85.76,85.61,85.63,17846.0
2018-04-18 14:00:00,85.6,85.87,85.54,85.77,23320.0,85.6,85.87,85.54,85.77,23320.0
2018-04-18 14:30:00,85.81,85.95,85.71,85.77,20613.0,85.81,85.95,85.71,85.77,20613.0
2018-04-18 15:00:00,85.8,85.94,85.77,85.84,25902.0,85.8,85.94,85.77,85.84,25902.0
2018-04-18 15:30:00,85.85,85.85,85.45,85.69,101841.0,85.85,85.85,85.45,85.69,101841.0
2018-04-19 09:30:00,85.42,85.75,83.82,85.25,33667.0,85.42,85.75,83.82,85.25,33667.0
2018-04-19 10:00:00,85.34,85.34,84.9,85.01,25302.0,85.34,85.34,84.9,85.01,25302.0
2018-04-19 10:30:00,84.98,85.18,84.69,84.69,19395.0,84.98,85.18,84.69,84.69,19395.0
2018-04-19 11:00:00,84.69,84.85,84.48,84.83,28059.0,84.69,84.85,84.48,84.83,28059.0
2018-04-19 11:30:00,84.86,84.87,84.47,84.5,47381.0,84.86,84.87,84.47,84.5,47381.0
2018-04-19 12:00:00,84.45,84.59,84.35,84.48,28963.0,84.45,84.59,84.35,84.48,28963.0
2018-04-19 12:30:00,84.44,84.65,84.38,84.38,33110.0,84.44,84.65,84.38,84.38,33110.0
2018-04-19 13:00:00,84.34,84.36,84.11,84.16,21585.0,84.34,84.36,84.11,84.16,21585.0
2018-04-19 13:30:00,84.15,84.41,84.13,84.33,16901.0,84.15,84.41,84.13,84.33,16901.0
2018-04-19 14:00:00,84.33,84.34,84.06,84.09,20960.0,84.33,84.34,84.06,84.09,20960.0
2018-04-19 14:30:00,84.1,84.21,83.98,83.99,45480.0,84.1,84.21,83.98,83.99,45480.0
2018-04-19 15:00:00,84.0,84.17,83.93,83.93,77172.0,84.0,84.17,83.93,83.93,77172.0
2018-04-19 15:30:00,83.92,84.27,83.91,84.14,159762.0,83.92,84.27,83.91,84.14,159762.0
2018-04-20 09:30:00,84.0,84.17,83.63,83.97,140419.0,84.0,84.17,83.63,83.97,140419.0
2018-04-20 10:00:00,84.06,84.06,83.72,83.81,150186.0,84.06,84.06,83.72,83.81,150186.0
2018-04-20 10:30:00,83.79,83.84,83.35,83.45,118867.0,83.79,83.84,83.35,83.45,118867.0
2018-04-20 11:00:00,83.45,83.47,83.06,83.06,73314.0,83.45,83.47,83.06,83.06,73314.0
2018-04-20 11:30:00,83.1,83.43,83.09,83.25,44731.0,83.1,83.43,83.09,83.25,44731.0
2018-04-20 12:00:00,83.25,83.3,82.86,82.87,40884.0,83.25,83.3,82.86,82.87,40884.0
2018-04-20 12:30:00,82.9,82.97,82.65,82.78,55415.0,82.9,82.97,82.65,82.78,55415.0
2018-04-20 13:00:00,82.77,83.08,82.64,83.07,91302.0,82.77,83.08,82.64,83.07,91302.0
2018-04-20 13:30:00,83.07,83.24,82.99,83.08,26567.0,83.07,83.24,82.99,83.08,26567.0
2018-04-20 14:00:00,83.07,83.13,82.94,82.99,73702.0,83.07,83.13,82.94,82.99,73702.0
2018-04-20 14:30:00,82.99,83.05,82.88,82.97,59469.0,82.99,83.05,82.88,82.97,59469.0
2018-04-20 15:00:00,82.96,82.98,82.65,82.86,102599.0,82.96,82.98,82.65,82.86,102599.0
2018-04-20 15:30:00,82.85,83.03,82.84,83.0,145391.0,82.85,83.03,82.84,83.0,145391.0
2018-04-23 09:30:00,83.32,83.88,83.16,83.67,41436.0,83.32,83.88,83.16,83.67,41436.0
2018-04-23 10:00:00,83.64,83.67,83.27,83.27,33989.0,83.64,83.67,83.27,83.27,33989.0
2018-04-23 10:30:00,83.32,83.54,83.15,83.4,55983.0,83.32,83.54,83.15,83.4,55983.0
2018-04-23 11:00:00,83.4,83.57,83.32,83.47,27500.0,83.4,83.57,83.32,83.47,27500.0
2018-04-23 11:30:00,83.49,83.52,83.31,83.4,16714.0,83.49,83.52,83.31,83.4,16714.0
2018-04-23 12:00:00,83.4,83.52,83.18,83.19,62570.0,83.4,83.52,83.18,83.19,62570.0
2018-04-23 12:30:00,83.2,83.2,82.85,82.97,18135.0,83.2,83.2,82.85,82.97,18135.0
2018-04-23 13:00:00,83.0,83.13,82.9,82.93,17443.0,83.0,83.13,82.9,82.93,17443.0
2018-04-23 13:30:00,82.95,83.0,82.82,82.83,23868.0,82.95,83.0,82.82,82.83,23868.0
2018-04-23 14:00:00,82.81,82.86,82.56,82.74,22886.0,82.81,82.86,82.56,82.74,22886.0
2018-04-23 14:30:00,82.72,82.86,82.56,82.65,38325.0,82.72,82.86,82.56,82.65,38325.0
2018-04-23 15:00:00,82.64,82.83,82.64,82.73,41733.0,82.64,82.83,82.64,82.73,41733.0
2018-04-23 15:30:00,82.73,82.78,82.55,82.6,235299.0,82.73,82.78,82.55,82.6,235299.0
2018-04-24 09:30:00,83.48,84.98,83.44,84.57,119994.0,83.48,84.98,83.44,84.57,119994.0
2018-04-24 10:00:00,84.52,85.12,84.42,84.6,59785.0,84.52,85.12,84.42,84.6,59785.0
2018-04-24 10:30:00,84.54,84.96,84.37,84.69,92562.0,84.54,84.96,84.37,84.69,92562.0
2018-04-24 11:00:00,84.64,84.77,84.35,84.77,71813.0,84.64,84.77,84.35,84.77,71813.0
2018-04-24 11:30:00,84.74,84.95,84.6,84.6,38335.0,84.74,84.95,84.6,84.6,38335.0
2018-04-24 12:00:00,84.58,84.69,83.88,83.96,33058.0,84.58,84.69,83.88,83.96,33058.0
2018-04-24 12:30:00,83.95,83.95,83.74,83.8,57511.0,83.95,83.95,83.74,83.8,57511.0
2018-04-24 13:00:00,83.78,84.04,83.63,83.63,65275.0,83.78,84.04,83.63,83.63,65275.0
2018-04-24 13:30:00,83.63,83.72,83.26,83.37,33888.0,83.63,83.72,83.26,83.37,33888.0
2018-04-24 14:00:00,83.36,83.54,83.02,83.1,73306.0,83.36,83.54,83.02,83.1,73306.0
2018-04-24 14:30:00,83.11,83.97,83.11,83.74,115102.0,83.11,83.97,83.11,83.74,115102.0
2018-04-24 15:00:00,83.75,84.04,83.57,83.8,177821.0,83.75,84.04,83.57,83.8,177821.0
2018-04-24 15:30:00,83.81,84.27,83.68,84.04,346896.0,83.81,84.27,83.68,84.04,346896.0
2018-04-25 09:30:00,83.94,84.97,82.69,82.8,56457.0,83.94,84.97,82.69,82.8,56457.0
2018-04-25 10:00:00,82.83,82.94,82.38,82.82,109340.0,82.83,82.94,82.38,82.82,109340.0
2018-04-25 10:30:00,82.82,83.03,82.74,82.95,84539.0,82.82,83.03,82.74,82.95,84539.0
2018-04-25 11:00:00,82.97,83.69,82.89,83.67,71568.0,82.97,83.69,82.89,83.67,71568.0
2018-04-25 11:30:00,83.65,83.72,83.47,83.62,78955.0,83.65,83.72,83.47,83.62,78955.0
2018-04-25 12:00:00,83.6,85.27,83.5,83.82,43713.0,83.6,85.27,83.5,83.82,43713.0
2018-04-25 12:30:00,83.79,84.03,83.71,83.78,20120.0,83.79,84.03,83.71,83.78,20120.0
2018-04-25 13:00:00,83.77,83.96,83.68,83.8,99463.0,83.77,83.96,83.68,83.8,99463.0
2018-04-25 13:30:00,83.82,83.94,83.62,83.7,94704.0,83.82,83.94,83.62,83.7,94704.0
2018-04-25 14:00:00,83.68,83.72,83.42,83.51,98101.0,83.68,83.72,83.42,83.51,98101.0
2018-04-25 14:30:00,83.51,83.8,83.45,83.73,61770.0,83.51,83.8,83.45,83.73,61770.0
2018-04-25 15:00:00,83.73,83.83,83.6,83.7,82062.0,83.73,83.83,83.6,83.7,82062.0
2018-04-25 15:30:00,83.67,83.79,83.43,83.75,135782.0,83.67,83.79,83.43,83.75,135782.0
2018-04-26 09:30:00,84.08,84.62,83.67,84.46,41794.0,84.08,84.62,83.67,84.46,41794.0
2018-04-26 10:00:00,84.39,85.26,84.18,85.09,115374.0,84.39,85.26,84.18,85.09,115374.0
2018-04-26 10:30:00,85.14,85.22,84.78,85.18,24075.0,85.14,85.22,84.78,85.18,24075.0
2018-04-26 11:00:00,85.23,85.58,85.12,85.58,87977.0,85.23,85.58,85.12,85.58,87977.0
2018-04-26 11:30:00,85.58,85.58,84.95,85.15,32507.0,85.58,85.58,84.95,85.15,32507.0
2018-04-26 12:00:00,85.14,85.26,85.13,85.17,19545.0,85.14,85.26,85.13,85.17,19545.0
2018-04-26 12:30:00,85.21,85.3,85.12,85.12,14513.0,85.21,85.3,85.12,85.12,14513.0
2018-04-26 13:00:00,85.11,85.4,85.11,85.36,12800.0,85.11,85.4,85.11,85.36,12800.0
2018-04-26 13:30:00,85.33,85.58,85.31,85.57,19166.0,85.33,85.58,85.31,85.57,19166.0
2018-04-26 14:00:00,85.53,85.56,85.29,85.31,14761.0,85.53,85.56,85.29,85.31,14761.0
2018-04-26 14:30:00,85.32,85.47,85.28,85.39,19981.0,85.32,85.47,85.28,85.39,19981.0
2018-04-26 15:00:00,85.42,85.62,85.2,85.33,66716.0,85.42,85.62,85.2,85.33,66716.0
2018-04-26 15:30:00,85.33,85.59,85.33,85.41,219716.0,85.33,85.59,85.33,85.41,219716.0
2018-04-27 09:30:00,85.47,85.78,85.04,85.13,45340.0,85.47,85.78,85.04,85.13,45340.0
2018-04-27 10:00:00,85.09,85.23,84.69,84.85,88854.0,85.09,85.23,84.69,84.85,88854.0
2018-04-27 10:30:00,84.86,85.18,84.79,84.97,41993.0,84.86,85.18,84.79,84.97,41993.0
2018-04-27 11:00:00,85.02,85.41,84.95,85.31,17275.0,85.02,85.41,84.95,85.31,17275.0
2018-04-27 11:30:00,85.28,85.28,84.9,84.98,21911.0,85.28,85.28,84.9,84.98,21911.0
2018-04-27 12:00:00,85.02,85.12,84.95,85.02,30001.0,85.02,85.12,84.95,85.02,30001.0
2018-04-27 12:30:00,84.97,85.18,84.88,85.13,33855.0,84.97,85.18,84.88,85.13,33855.0
2018-04-27 13:00:00,85.1,85.17,85.03,85.04,10952.0,85.1,85.17,85.03,85.04,10952.0
2018-04-27 13:30:00,85.06,85.1,84.99,85.0,17313.0,85.06,85.1,84.99,85.0,17313.0
2018-04-27 14:00:00,85.01,85.26,84.98,85.22,20331.0,85.01,85.26,84.98,85.22,20331.0
2018-04-27 14:30:00,85.18,85.3,85.07,85.09,17836.0,85.18,85.3,85.07,85.09,17836.0
2018-04-27 15:00:00,85.06,85.19,85.01,85.1,35627.0,85.06,85.19,85.01,85.1,35627.0
2018-04-27 15:30:00,85.09,85.33,85.08,85.2,96040.0,85.09,85.33,85.08,85.2,96040.0
2018-04-30 09:30:00,85.5,85.86,85.24,85.56,43376.0,85.5,85.86,85.24,85.56,43376.0
2018-04-30 10:00:00,85.55,85.82,85.46,85.79,21360.0,85.55,85.82,85.46,85.79,21360.0
2018-04-30 10:30:00,85.78,85.9,85.62,85.79,34870.0,85.78,85.9,85.62,85.79,34870.0
2018-04-30 11:00:00,85.84,85.88,85.74,85.78,32453.0,85.84,85.88,85.74,85.78,32453.0
2018-04-30 11:30:00,85.79,85.82,85.32,85.51,113688.0,85.79,85.82,85.32,85.51,113688.0
2018-04-30 12:00:00,85.47,85.65,85.35,85.44,48595.0,85.47,85.65,85.35,85.44,48595.0
2018-04-30 12:30:00,85.4,85.56,85.36,85.56,43791.0,85.4,85.56,85.36,85.56,43791.0
2018-04-30 13:00:00,85.56,85.62,85.45,85.57,23256.0,85.56,85.62,85.45,85.57,23256.0
2018-04-30 13:30:00,85.59,85.77,85.48,85.74,36211.0,85.59,85.77,85.48,85.74,36211.0
2018-04-30 14:00:00,85.7,85.85,85.55,85.83,35832.0,85.7,85.85,85.55,85.83,35832.0
2018-04-30 14:30:00,85.79,85.85,85.64,85.66,33091.0,85.79,85.85,85.64,85.66,33091.0
2018-04-30 15:00:00,85.64,85.84,85.56,85.68,49025.0,85.64,85.84,85.56,85.68,49025.0
2018-04-30 15:30:00,85.68,85.83,85.48,85.48,177012.0,85.68,85.83,85.48,85.48,177012.0
2018-05-01 09:30:00,85.4,85.87,85.17,85.51,58507.0,85.4,85.87,85.17,85.51,58507.0
2018-05-01 10:00:00,85.48,85.65,85.19,85.51,26106.0,85.48,85.65,85.19,85.51,26106.0
2018-05-01 10:30:00,85.49,85.63,85.31,85.32,19527.0,85.49,85.63,85.31,85.32,19527.0
2018-05-01 11:00:00,85.27,85.72,85.25,85.69,33093.0,85.27,85.72,85.25,85.69,33093.0
2018-05-01 11:30:00,85.66,85.7,85.36,85.39,18489.0,85.66,85.7,85.36,85.39,18489.0
2018-05-01 12:00:00,85.4,85.54,85.36,85.48,33170.0,85.4,85.54,85.36,85.48,33170.0
2018-05-01 12:30:00,85.51,85.58,85.43,85.51,13509.0,85.51,85.58,85.43,85.51,13509.0
2018-05-01 13:00:00,85.49,85.49,85.36,85.42,22127.0,85.49,85.49,85.36,85.42,22127.0
2018-05-01 13:30:00,85.39,85.82,85.36,85.8,18745.0,85.39,85.82,85.36,85.8,18745.0
2018-05-01 14:00:00,85.78,85.98,85.76,85.97,22358.0,85.78,85.98,85.76,85.97,22358.0
2018-05-01 14:30:00,85.98,86.09,85.91,86.04,25113.0,85.98,86.09,85.91,86.04,25113.0
2018-05-01 15:00:00,86.06,86.1,85.69,85.78,41781.0,86.06,86.1,85.69,85.78,41781.0
2018-05-01 15:30:00,85.78,86.14,85.78,86.06,109015.0,85.78,86.14,85.78,86.06,109015.0
2018-05-02 09:30:00,85.84,86.18,85.72,85.9,39530.0,85.84,86.18,85.72,85.9,39530.0
2018-05-02 10:00:00,85.84,86.34,85.77,86.03,31904.0,85.84,86.34,85.77,86.03,31904.0
2018-05-02 10:30:00,86.03,86.19,85.9,86.07,43848.0,86.03,86.19,85.9,86.07,43848.0
2018-05-02 11:00:00,86.09,86.18,85.71,85.79,40334.0,86.09,86.18,85.71,85.79,40334.0
2018-05-02 11:30:00,85.79,85.87,85.4,85.48,25230.0,85.79,85.87,85.4,85.48,25230.0
2018-05-02 12:00:00,85.48,85.68,85.44,85.68,22274.0,85.48,85.68,85.44,85.68,22274.0
2018-05-02 12:30:00,85.66,85.88,85.63,85.82,19572.0,85.66,85.88,85.63,85.82,19572.0
2018-05-02 13:00:00,85.81,86.06,85.8,85.98,25098.0,85.81,86.06,85.8,85.98,25098.0
2018-05-02 13:30:00,85.97,86.16,85.86,86.06,38669.0,85.97,86.16,85.86,86.06,38669.0
2018-05-02 14:00:00,86.05,86.49,85.97,86.36,30997.0,86.05,86.49,85.97,86.36,30997.0
2018-05-02 14:30:00,86.34,86.44,85.96,86.07,31489.0,86.34,86.44,85.96,86.07,31489.0
2018-05-02 15:00:00,86.08,86.16,85.84,85.95,59587.0,86.08,86.16,85.84,85.95,59587.0
2018-05-02 15:30:00,85.94,86.08,85.85,86.03,236289.0,85.94,86.08,85.85,86.03,236289.0
2018-05-03 09:30:00,85.87,86.42,85.78,85.99,68851.0,85.87,86.42,85.78,85.99,68851.0
2018-05-03 10:00:00,86.0,86.18,85.39,85.53,56942.0,86.0,86.18,85.39,85.53,56942.0
2018-05-03 10:30:00,85.5,85.55,85.14,85.35,61424.0,85.5,85.55,85.14,85.35,61424.0
2018-05-03 11:00:00,85.32,85.58,85.14,85.33,50301.0,85.32,85.58,85.14,85.33,50301.0
2018-05-03 11:30:00,85.35,85.75,85.34,85.54,54824.0,85.35,85.75,85.34,85.54,54824.0
2018-05-03 12:00:00,85.56,85.64,85.28,85.31,51173.0,85.56,85.64,85.28,85.31,51173.0
2018-05-03 12:30:00,85.31,86.05,85.3,86.03,86484.0,85.31,86.05,85.3,86.03,86484.0
2018-05-03 13:00:00,85.99,86.03,85.71,85.71,37250.0,85.99,86.03,85.71,85.71,37250.0
2018-05-03 13:30:00,85.75,86.07,85.71,85.96,29662.0,85.75,86.07,85.71,85.96,29662.0
2018-05-03 14:00:00,85.97,86.05,85.75,85.89,35987.0,85.97,86.05,85.75,85.89,35987.0
2018-05-03 14:30:00,85.89,86.41,85.88,86.08,48493.0,85.89,86.41,85.88,86.08,48493.0
2018-05-03 15:00:00,86.11,86.35,86.04,86.34,54115.0,86.11,86.35,86.04,86.34,54115.0
2018-05-03 15:30:00,86.35,86.53,86.2,86.49,195932.0,86.35,86.53,86.2,86.49,195932.0
2018-05-04 09:30:00,86.13,86.48,85.55,86.13,16454.0,86.13,86.48,85.55,86.13,16454.0
2018-05-04 10:00:00,86.04,86.84,86.01,86.84,13239.0,86.04,86.84,86.01,86.84,13239.0
2018-05-04 10:30:00,86.79,87.43,86.75,87.3,28181.0,86.79,87.43,86.75,87.3,28181.0
2018-05-04 11:00:00,87.33,87.8,87.3,87.8,15314.0,87.33,87.8,87.3,87.8,15314.0
2018-05-04 11:30:00,87.78,87.81,87.51,87.66,13266.0,87.78,87.81,87.51,87.66,13266.0
2018-05-04 12:00:00,87.68,87.75,87.51,87.63,10248.0,87.68,87.75,87.51,87.63,10248.0
2018-05-04 12:30:00,87.62,87.72,87.48,87.6,11177.0,87.62,87.72,87.48,87.6,11177.0
2018-05-04 13:00:00,87.62,87.64,87.46,87.52,11686.0,87.62,87.64,87.46,87.52,11686.0
2018-05-04 13:30:00,87.56,87.87,87.56,87.85,15708.0,87.56,87.87,87.56,87.85,15708.0
2018-05-04 14:00:00,87.85,87.94,87.74,87.94,20969.0,87.85,87.94,87.74,87.94,20969.0
2018-05-04 14:30:00,87.96,88.03,87.84,87.84,26780.0,87.96,88.03,87.84,87.84,26780.0
2018-05-04 15:00:00,87.86,87.97,87.69,87.72,29959.0,87.86,87.97,87.69,87.72,29959.0
2018-05-04 15:30:00,87.72,87.88,87.5,87.73,109054.0,87.72,87.88,87.5,87.73,109054.0
2018-05-07 09:30:00,88.1,88.68,88.02,88.46,35518.0,88.1,88.68,88.02,88.46,35518.0
2018-05-07 10:00:00,88.5,88.99,88.39,88.99,76955.0,88.5,88.99,88.39,88.99,76955.0
2018-05-07 10:30:00,88.95,89.08,88.62,88.75,49236.0,88.95,89.08,88.62,88.75,49236.0
2018-05-07 11:00:00,88.74,88.96,88.59,88.9,29833.0,88.74,88.96,88.59,88.9,29833.0
2018-05-07 11:30:00,88.88,89.16,88.85,89.09,44394.0,88.88,89.16,88.85,89.09,44394.0
2018-05-07 12:00:00,89.07,89.12,88.99,89.04,34206.0,89.07,89.12,88.99,89.04,34206.0
2018-05-07 12:30:00,89.03,89.08,88.91,89.08,39371.0,89.03,89.08,88.91,89.08,39371.0
2018-05-07 13:00:00,89.07,89.28,89.0,89.22,54791.0,89.07,89.28,89.0,89.22,54791.0
2018-05-07 13:30:00,89.23,89.31,88.99,89.03,41596.0,89.23,89.31,88.99,89.03,41596.0
2018-05-07 14:00:00,89.02,89.13,88.94,89.05,34196.0,89.02,89.13,88.94,89.05,34196.0
2018-05-07 14:30:00,89.05,89.15,88.97,89.09,43948.0,89.05,89.15,88.97,89.09,43948.0
2018-05-07 15:00:00,89.09,89.2,88.7,88.82,69765.0,89.09,89.2,88.7,88.82,69765.0
2018-05-07 15:30:00,88.82,89.05,88.81,89.0,181963.0,88.82,89.05,88.81,89.0,181963.0
2018-05-08 09:30:00,88.89,88.98,88.39,88.95,42140.0,88.89,88.98,88.39,88.95,42140.0
2018-05-08 10:00:00,88.92,89.15,88.82,88.97,39199.0,88.92,89.15,88.82,88.97,39199.0
2018-05-08 10:30:00,88.94,89.57,88.91,89.4,53203.0,88.94,89.57,88.91,89.4,53203.0
2018-05-08 11:00:00,89.39,89.62,89.22,89.29,28530.0,89.39,89.62,89.22,89.29,28530.0
2018-05-08 11:30:00,89.26,89.3,89.08,89.18,20499.0,89.26,89.3,89.08,89.18,20499.0
2018-05-08 12:00:00,89.19,89.19,88.97,89.03,26237.0,89.19,89.19,88.97,89.03,26237.0
2018-05-08 12:30:00,89.03,89.08,88.75,88.84,20401.0,89.03,89.08,88.75,88.84,20401.0
2018-05-08 13:00:00,88.82,88.99,88.79,88.93,24599.0,88.82,88.99,88.79,88.93,24599.0
2018-05-08 13:30:00,88.94,89.03,88.81,88.81,17045.0,88.94,89.03,88.81,88.81,17045.0
2018-05-08 14:00:00,88.82,89.29,88.82,89.11,27779.0,88.82,89.29,88.82,89.11,27779.0
2018-05-08 14:30:00,89.1,89.12,88.65,88.85,33565.0,89.1,89.12,88.65,88.85,33565.0
2018-05-08 15:00:00,88.85,89.14,88.81,89.03,34773.0,88.85,89.14,88.81,89.03,34773.0
2018-05-08 15:30:00,89.02,89.06,88.75,89.06,191859.0,89.02,89.06,88.75,89.06,191859.0
2018-05-09 09:30:00,89.26,89.48,88.96,89.22,23622.0,89.26,89.48,88.96,89.22,23622.0
2018-05-09 10:00:00,89.22,89.84,89.22,89.66,34153.0,89.22,89.84,89.22,89.66,34153.0
2018-05-09 10:30:00,89.67,89.93,89.58,89.85,38730.0,89.67,89.93,89.58,89.85,38730.0
2018-05-09 11:00:00,89.83,89.99,89.76,89.96,34650.0,89.83,89.99,89.76,89.96,34650.0
2018-05-09 11:30:00,89.96,90.41,89.96,90.34,55351.0,89.96,90.41,89.96,90.34,55351.0
2018-05-09 12:00:00,90.33,90.47,90.12,90.46,26719.0,90.33,90.47,90.12,90.46,26719.0
2018-05-09 12:30:00,90.46,90.68,90.37,90.61,18738.0,90.46,90.68,90.37,90.61,18738.0
2018-05-09 13:00:00,90.62,90.83,90.59,90.83,22480.0,90.62,90.83,90.59,90.83,22480.0
2018-05-09 13:30:00,90.82,90.94,90.74,90.87,28008.0,90.82,90.94,90.74,90.87,28008.0
2018-05-09 14:00:00,90.9,90.9,90.69,90.8,22172.0,90.9,90.9,90.69,90.8,22172.0
2018-05-09 14:30:00,90.81,90.98,90.8,90.87,24548.0,90.81,90.98,90.8,90.87,24548.0
2018-05-09 15:00:00,90.87,90.9,90.66,90.67,34569.0,90.87,90.9,90.66,90.67,34569.0
2018-05-09 15:30:00,90.68,90.88,90.65,90.83,133209.0,90.68,90.88,90.65,90.83,133209.0
2018-05-10 09:30:00,91.03,91.14,90.8,91.08,66137.0,91.03,91.14,90.8,91.08,66137.0
2018-05-10 10:00:00,91.04,91.23,90.71,91.03,79934.0,91.04,91.23,90.71,91.03,79934.0
2018-05-10 10:30:00,91.09,91.19,90.85,91.06,29980.0,91.09,91.19,90.85,91.06,29980.0
2018-05-10 11:00:00,91.06,91.2,91.03,91.14,22916.0,91.06,91.2,91.03,91.14,22916.0
2018-05-10 11:30:00,91.12,91.16,91.06,91.09,18526.0,91.12,91.16,91.06,91.09,18526.0
2018-05-10 12:00:00,91.12,91.21,90.93,91.04,47217.0,91.12,91.21,90.93,91.04,47217.0
2018-05-10 12:30:00,91.01,91.2,91.01,91.14,33800.0,91.01,91.2,91.01,91.14,33800.0
2018-05-10 13:00:00,91.13,91.31,91.09,91.23,75437.0,91.13,91.31,91.09,91.23,75437.0
2018-05-10 13:30:00,91.23,91.31,91.07,91.16,22565.0,91.23,91.31,91.07,91.16,22565.0
2018-05-10 14:00:00,91.17,91.38,91.08,91.29,21864.0,91.17,91.38,91.08,91.29,21864.0
2018-05-10 14:30:00,91.26,91.37,91.07,91.31,24441.0,91.26,91.37,91.07,91.31,24441.0
2018-05-10 15:00:00,91.3,91.33,91.14,91.19,48400.0,91.3,91.33,91.14,91.19,48400.0
2018-05-10 15:30:00,91.19,91.33,91.07,91.19,199346.0,91.19,91.33,91.07,91.19,199346.0
2018-05-11 09:30:00,91.05,91.29,90.66,91.15,35067.0,91.05,91.29,90.66,91.15,35067.0
2018-05-11 10:00:00,91.12,91.59,91.1,91.59,25075.0,91.12,91.59,91.1,91.59,25075.0
2018-05-11 10:30:00,91.55,91.64,91.37,91.49,20173.0,91.55,91.64,91.37,91.49,20173.0
2018-05-11 11:00:00,91.53,91.64,91.36,91.52,41449.0,91.53,91.64,91.36,91.52,41449.0
2018-05-11 11:30:00,91.51,91.56,91.21,91.34,17373.0,91.51,91.56,91.21,91.34,17373.0
2018-05-11 12:00:00,91.32,91.32,91.05,91.1,22043.0,91.32,91.32,91.05,91.1,22043.0
2018-05-11 12:30:00,91.07,91.21,91.03,91.16,17371.0,91.07,91.21,91.03,91.16,17371.0
2018-05-11 13:00:00,91.15,91.25,91.1,91.21,13697.0,91.15,91.25,91.1,91.21,13697.0
2018-05-11 13:30:00,91.17,91.18,91.03,91.06,86445.0,91.17,91.18,91.03,91.06,86445.0
2018-05-11 14:00:00,91.05,91.15,90.91,91.06,20429.0,91.05,91.15,90.91,91.06,20429.0
2018-05-11 14:30:00,91.02,91.04,90.92,91.03,12529.0,91.02,91.04,90.92,91.03,12529.0
2018-05-11 15:00:00,91.01,91.1,90.99,91.01,40269.0,91.01,91.1,90.99,91.01,40269.0
2018-05-11 15:30:00,91.01,91.2,90.84,91.01,162419.0,91.01,91.2,90.84,91.01,162419.0
2018-05-14 09:30:00,91.15,91.4,90.78,90.98,57143.0,91.15,91.4,90.78,90.98,57143.0
2018-05-14 10:00:00,90.96,91.15,90.89,90.94,40724.0,90.96,91.15,90.89,90.94,40724.0
2018-05-14 10:30:00,90.94,90.97,90.47,90.53,25560.0,90.94,90.97,90.47,90.53,25560.0
2018-05-14 11:00:00,90.48,90.7,90.4,90.4,22019.0,90.48,90.7,90.4,90.4,22019.0
2018-05-14 11:30:00,90.44,90.51,90.3,90.3,16898.0,90.44,90.51,90.3,90.3,16898.0
2018-05-14 12:00:00,90.33,90.69,90.3,90.61,23473.0,90.33,90.69,90.3,90.61,23473.0
2018-05-14 12:30:00,90.63,90.64,90.3,90.3,13582.0,90.63,90.64,90.3,90.3,13582.0
2018-05-14 13:00:00,90.29,90.33,89.91,90.07,19932.0,90.29,90.33,89.91,90.07,19932.0
2018-05-14 13:30:00,90.08,90.22,89.93,90.1,49725.0,90.08,90.22,89.93,90.1,49725.0
2018-05-14 14:00:00,90.11,90.18,89.96,90.18,22924.0,90.11,90.18,89.96,90.18,22924.0
2018-05-14 14:30:00,90.13,90.17,90.01,90.15,22370.0,90.13,90.17,90.01,90.15,22370.0
2018-05-14 15:00:00,90.18,90.28,90.16,90.18,27317.0,90.18,90.28,90.16,90.18,27317.0
2018-05-14 15:30:00,90.17,90.22,89.78,89.89,218987.0,90.17,90.22,89.78,89.89,218987.0
2018-05-15 09:30:00,89.18,89.44,88.69,88.72,50599.0,89.18,89.44,88.69,88.72,50599.0
2018-05-15 10:00:00,88.69,88.8,88.58,88.69,36244.0,88.69,88.8,88.58,88.69,36244.0
2018-05-15 10:30:00,88.67,88.95,88.53,88.64,49581.0,88.67,88.95,88.53,88.64,49581.0
2018-05-15 11:00:00,88.69,88.82,88.55,88.75,30812.0,88.69,88.82,88.55,88.75,30812.0
2018-05-15 11:30:00,88.75,89.03,88.75,88.82,32187.0,88.75,89.03,88.75,88.82,32187.0
2018-05-15 12:00:00,88.84,88.87,88.64,88.73,20411.0,88.84,88.87,88.64,88.73,20411.0
2018-05-15 12:30:00,88.73,88.99,88.73,88.86,25850.0,88.73,88.99,88.73,88.86,25850.0
2018-05-15 13:00:00,88.85,88.94,88.74,88.88,33281.0,88.85,88.94,88.74,88.88,33281.0
2018-05-15 13:30:00,88.86,88.89,88.5,88.5,44097.0,88.86,88.89,88.5,88.5,44097.0
2018-05-15 14:00:00,88.54,88.69,88.45,88.62,35294.0,88.54,88.69,88.45,88.62,35294.0
2018-05-15 14:30:00,88.62,88.81,88.55,88.63,43481.0,88.62,88.81,88.55,88.63,43481.0
2018-05-15 15:00:00,88.63,88.66,88.49,88.54,56280.0,88.63,88.66,88.49,88.54,56280.0
2018-05-15 15:30:00,88.54,88.71,88.47,88.69,217231.0,88.54,88.71,88.47,88.69,217231.0
2018-05-16 09:30:00,88.71,89.03,88.3,88.62,47070.0,88.71,89.03,88.3,88.62,47070.0
2018-05-16 10:00:00,88.63,88.63,88.21,88.21,29682.0,88.63,88.63,88.21,88.21,29682.0
2018-05-16 10:30:00,88.27,88.43,88.17,88.27,35899.0,88.27,88.43,88.17,88.27,35899.0
2018-05-16 11:00:00,88.29,88.49,88.23,88.33,35506.0,88.29,88.49,88.23,88.33,35506.0
2018-05-16 11:30:00,88.31,88.71,88.26,88.69,19941.0,88.31,88.71,88.26,88.69,19941.0
2018-05-16 12:00:00,88.7,88.94,88.68,88.86,35076.0,88.7,88.94,88.68,88.86,35076.0
2018-05-16 12:30:00,88.85,88.99,88.85,88.99,31020.0,88.85,88.99,88.85,88.99,31020.0
2018-05-16 13:00:00,88.98,89.07,88.91,88.97,25998.0,88.98,89.07,88.91,88.97,25998.0
2018-05-16 13:30:00,88.98,89.13,88.98,89.09,24186.0,88.98,89.13,88.98,89.09,24186.0
2018-05-16 14:00:00,89.09,89.17,88.99,89.0,25432.0,89.09,89.17,88.99,89.0,25432.0
2018-05-16 14:30:00,89.0,89.04,88.88,88.94,30582.0,89.0,89.04,88.88,88.94,30582.0
2018-05-16 15:00:00,88.91,88.93,88.74,88.75,42164.0,88.91,88.93,88.74,88.75,42164.0
2018-05-16 15:30:00,88.75,89.0,88.64,88.97,202485.0,88.75,89.0,88.64,88.97,202485.0
2018-05-17 09:30:00,88.76,89.07,88.31,88.83,27273.0,88.76,89.07,88.31,88.83,27273.0
2018-05-17 10:00:00,88.85,89.09,88.8,89.04,20425.0,88.85,89.09,88.8,89.04,20425.0
2018-05-17 10:30:00,89.05,89.35,89.03,89.25,24536.0,89.05,89.35,89.03,89.25,24536.0
2018-05-17 11:00:00,89.29,89.32,89.1,89.17,19739.0,89.29,89.32,89.1,89.17,19739.0
2018-05-17 11:30:00,89.21,89.28,89.12,89.14,15332.0,89.21,89.28,89.12,89.14,15332.0
2018-05-17 12:00:00,89.18,89.29,89.06,89.17,22648.0,89.18,89.29,89.06,89.17,22648.0
2018-05-17 12:30:00,89.15,89.25,88.71,88.84,17561.0,89.15,89.25,88.71,88.84,17561.0
2018-05-17 13:00:00,88.81,88.93,88.78,88.82,14089.0,88.81,88.93,88.78,88.82,14089.0
2018-05-17 13:30:00,88.8,88.86,88.59,88.62,14513.0,88.8,88.86,88.59,88.62,14513.0
2018-05-17 14:00:00,88.6,88.69,88.34,88.68,16365.0,88.6,88.69,88.34,88.68,16365.0
2018-05-17 14:30:00,88.71,89.1,88.71,89.01,19285.0,88.71,89.1,88.71,89.01,19285.0
2018-05-17 15:00:00,89.03,89.09,88.8,88.8,27449.0,89.03,89.09,88.8,88.8,27449.0
2018-05-17 15:30:00,88.79,88.99,88.75,88.9,90999.0,88.79,88.99,88.75,88.9,90999.0
2018-05-18 09:30:00,88.89,89.09,88.67,89.0,59212.0,88.89,89.09,88.67,89.0,59212.0
2018-05-18 10:00:00,89.0,89.5,88.82,89.24,72602.0,89.0,89.5,88.82,89.24,72602.0
2018-05-18 10:30:00,89.23,89.36,88.89,89.17,40559.0,89.23,89.36,88.89,89.17,40559.0
2018-05-18 11:00:00,89.18,89.24,89.05,89.16,19063.0,89.18,89.24,89.05,89.16,19063.0
2018-05-18 11:30:00,89.22,89.38,89.2,89.3,12840.0,89.22,89.38,89.2,89.3,12840.0
2018-05-18 12:00:00,89.28,89.28,88.95,88.95,10943.0,89.28,89.28,88.95,88.95,10943.0
2018-05-18 12:30:00,88.98,89.09,88.89,88.97,13551.0,88.98,89.09,88.89,88.97,13551.0
2018-05-18 13:00:00,88.93,89.07,88.86,89.02,15716.0,88.93,89.07,88.86,89.02,15716.0
2018-05-18 13:30:00,89.06,89.11,89.02,89.06,18164.0,89.06,89.11,89.02,89.06,18164.0
2018-05-18 14:00:00,89.05,89.1,88.97,89.1,13784.0,89.05,89.1,88.97,89.1,13784.0
2018-05-18 14:30:00,89.08,89.15,89.02,89.08,20043.0,89.08,89.15,89.02,89.08,20043.0
2018-05-18 15:00:00,89.1,89.16,88.92,88.95,38602.0,89.1,89.16,88.92,88.95,38602.0
2018-05-18 15:30:00,88.94,89.27,88.84,89.26,314930.0,88.94,89.27,88.84,89.26,314930.0
2018-05-21 09:30:00,89.58,89.64,89.09,89.38,51200.0,89.58,89.64,89.09,89.38,51200.0
2018-05-21 10:00:00,89.4,89.54,89.21,89.36,49456.0,89.4,89.54,89.21,89.36,49456.0
2018-05-21 10:30:00,89.34,89.9,89.33,89.87,47988.0,89.34,89.9,89.33,89.87,47988.0
2018-05-21 11:00:00,89.91,89.96,89.16,89.22,31783.0,89.91,89.96,89.16,89.22,31783.0
2018-05-21 11:30:00,89.25,89.43,89.04,89.38,21242.0,89.25,89.43,89.04,89.38,21242.0
2018-05-21 12:00:00,89.39,89.66,89.36,89.49,18062.0,89.39,89.66,89.36,89.49,18062.0
2018-05-21 12:30:00,89.48,89.68,89.48,89.49,20779.0,89.48,89.68,89.48,89.49,20779.0
2018-05-21 13:00:00,89.52,89.67,89.42,89.43,15425.0,89.52,89.67,89.42,89.43,15425.0
2018-05-21 13:30:00,89.44,89.56,89.44,89.46,27517.0,89.44,89.56,89.44,89.46,27517.0
2018-05-21 14:00:00,89.45,89.46,89.25,89.25,24419.0,89.45,89.46,89.25,89.25,24419.0
2018-05-21 14:30:00,89.23,89.31,89.13,89.29,22825.0,89.23,89.31,89.13,89.29,22825.0
2018-05-21 15:00:00,89.28,89.33,89.17,89.28,41326.0,89.28,89.33,89.17,89.28,41326.0
2018-05-21 15:30:00,89.29,89.47,89.24,89.44,100104.0,89.29,89.47,89.24,89.44,100104.0
2018-05-22 09:30:00,89.62,90.16,89.58,90.04,31665.0,89.62,90.16,89.58,90.04,31665.0
2018-05-22 10:00:00,90.03,90.03,89.67,89.67,53567.0,90.03,90.03,89.67,89.67,53567.0
2018-05-22 10:30:00,89.67,90.12,89.57,89.8,43899.0,89.67,90.12,89.57,89.8,43899.0
2018-05-22 11:00:00,89.81,90.09,89.81,89.91,24645.0,89.81,90.09,89.81,89.91,24645.0
2018-05-22 11:30:00,89.91,89.96,89.79,89.81,44209.0,89.91,89.96,89.79,89.81,44209.0
2018-05-22 12:00:00,89.81,89.9,89.66,89.67,39228.0,89.81,89.9,89.66,89.67,39228.0
2018-05-22 12:30:00,89.67,89.69,89.43,89.46,14013.0,89.67,89.69,89.43,89.46,14013.0
2018-05-22 13:00:00,89.43,89.56,89.41,89.53,13165.0,89.43,89.56,89.41,89.53,13165.0
2018-05-22 13:30:00,89.51,89.51,89.4,89.42,15797.0,89.51,89.51,89.4,89.42,15797.0
2018-05-22 14:00:00,89.44,89.65,89.43,89.64,25326.0,89.44,89.65,89.43,89.64,25326.0
2018-05-22 14:30:00,89.63,89.76,89.57,89.59,46752.0,89.63,89.76,89.57,89.59,46752.0
2018-05-22 15:00:00,89.59,89.65,89.42,89.42,33760.0,89.59,89.65,89.42,89.42,33760.0
2018-05-22 15:30:00,89.42,89.42,89.14,89.27,119188.0,89.42,89.42,89.14,89.27,119188.0
2018-05-23 09:30:00,88.75,88.95,88.21,88.76,33528.0,88.75,88.95,88.21,88.76,33528.0
2018-05-23 10:00:00,88.8,89.05,88.69,88.75,34407.0,88.8,89.05,88.69,88.75,34407.0
2018-05-23 10:30:00,88.78,88.94,88.7,88.82,22970.0,88.78,88.94,88.7,88.82,22970.0
2018-05-23 11:00:00,88.82,89.18,88.8,89.12,32927.0,88.82,89.18,88.8,89.12,32927.0
2018-05-23 11:30:00,89.17,89.35,88.94,89.13,23691.0,89.17,89.35,88.94,89.13,23691.0
2018-05-23 12:00:00,89.11,89.23,89.01,89.02,17236.0,89.11,89.23,89.01,89.02,17236.0
2018-05-23 12:30:00,89.04,89.31,89.04,89.21,16263.0,89.04,89.31,89.04,89.21,16263.0
2018-05-23 13:00:00,89.21,89.21,88.94,88.96,22463.0,89.21,89.21,88.94,88.96,22463.0
2018-05-23 13:30:00,88.95,89.1,88.95,89.05,24458.0,88.95,89.1,88.95,89.05,24458.0
2018-05-23 14:00:00,89.07,89.38,88.98,89.27,35201.0,89.07,89.38,88.98,89.27,35201.0
2018-05-23 14:30:00,89.27,89.71,89.26,89.71,51114.0,89.27,89.71,89.26,89.71,51114.0
2018-05-23 15:00:00,89.7,89.97,89.69,89.91,90629.0,89.7,89.97,89.69,89.91,90629.0
2018-05-23 15:30:00,89.91,90.34,89.81,90.32,304815.0,89.91,90.34,89.81,90.32,304815.0
2018-05-24 09:30:00,88.1,90.33,86.51,89.08,327631.0,88.1,90.33,86.51,89.08,327631.0
2018-05-24 10:00:00,89.02,89.22,88.05,88.05,280032.0,89.02,89.22,88.05,88.05,280032.0
2018-05-24 10:30:00,88.05,88.07,87.56,87.74,141427.0,88.05,88.07,87.56,87.74,141427.0
2018-05-24 11:00:00,87.73,88.1,87.6,88.08,85374.0,87.73,88.1,87.6,88.08,85374.0
2018-05-24 11:30:00,88.13,88.44,87.74,88.34,140383.0,88.13,88.44,87.74,88.34,140383.0
2018-05-24 12:00:00,88.35,88.82,88.33,88.52,61780.0,88.35,88.82,88.33,88.52,61780.0
2018-05-24 12:30:00,88.55,88.67,88.24,88.33,50935.0,88.55,88.67,88.24,88.33,50935.0
2018-05-24 13:00:00,88.31,88.36,88.08,88.09,33781.0,88.31,88.36,88.08,88.09,33781.0
2018-05-24 13:30:00,88.1,88.42,88.01,88.37,65398.0,88.1,88.42,88.01,88.37,65398.0
2018-05-24 14:00:00,88.33,88.7,88.24,88.44,72066.0,88.33,88.7,88.24,88.44,72066.0
2018-05-24 14:30:00,88.44,88.85,88.43,88.63,76327.0,88.44,88.85,88.43,88.63,76327.0
2018-05-24 15:00:00,88.62,88.74,88.48,88.68,88443.0,88.62,88.74,88.48,88.68,88443.0
2018-05-24 15:30:00,88.68,88.89,88.45,88.53,281380.0,88.68,88.89,88.45,88.53,281380.0
2018-05-25 09:30:00,88.81,88.81,87.69,88.17,108119.0,88.81,88.81,87.69,88.17,108119.0
2018-05-25 10:00:00,88.14,88.55,88.01,88.45,55672.0,88.14,88.55,88.01,88.45,55672.0
2018-05-25 10:30:00,88.49,88.76,88.39,88.46,48863.0,88.49,88.76,88.39,88.46,48863.0
2018-05-25 11:00:00,88.46,88.66,88.46,88.54,32104.0,88.46,88.66,88.46,88.54,32104.0
2018-05-25 11:30:00,88.54,88.81,88.54,88.67,40254.0,88.54,88.81,88.54,88.67,40254.0
2018-05-25 12:00:00,88.67,88.71,88.25,88.43,43189.0,88.67,88.71,88.25,88.43,43189.0
2018-05-25 12:30:00,88.42,88.42,88.26,88.32,21200.0,88.42,88.42,88.26,88.32,21200.0
2018-05-25 13:00:00,88.31,88.4,88.18,88.25,27494.0,88.31,88.4,88.18,88.25,27494.0
2018-05-25 13:30:00,88.23,88.31,88.13,88.15,26633.0,88.23,88.31,88.13,88.15,26633.0
2018-05-25 14:00:00,88.15,88.37,88.13,88.3,21646.0,88.15,88.37,88.13,88.3,21646.0
2018-05-25 14:30:00,88.29,88.29,88.07,88.11,29391.0,88.29,88.29,88.07,88.11,29391.0
2018-05-25 15:00:00,88.11,88.34,88.09,88.34,47187.0,88.11,88.34,88.09,88.34,47187.0
2018-05-25 15:30:00,88.34,88.4,88.2,88.35,110867.0,88.34,88.4,88.2,88.35,110867.0
2018-05-29 09:30:00,87.98,88.2,87.6,88.12,36553.0,87.98,88.2,87.6,88.12,36553.0
2018-05-29 10:00:00,88.13,88.24,87.9,88.05,30657.0,88.13,88.24,87.9,88.05,30657.0
2018-05-29 10:30:00,88.04,88.19,87.87,87.91,38921.0,88.04,88.19,87.87,87.91,38921.0
2018-05-29 11:00:00,87.9,88.09,87.81,87.96,31000.0,87.9,88.09,87.81,87.96,31000.0
2018-05-29 11:30:00,87.97,87.99,87.48,87.5,28947.0,87.97,87.99,87.48,87.5,28947.0
2018-05-29 12:00:00,87.48,87.49,87.26,87.44,34443.0,87.48,87.49,87.26,87.44,34443.0
2018-05-29 12:30:00,87.42,87.62,87.42,87.62,37560.0,87.42,87.62,87.42,87.62,37560.0
2018-05-29 13:00:00,87.63,87.63,87.37,87.51,28470.0,87.63,87.63,87.37,87.51,28470.0
2018-05-29 13:30:00,87.52,87.68,87.38,87.57,17886.0,87.52,87.68,87.38,87.57,17886.0
2018-05-29 14:00:00,87.57,87.69,87.4,87.69,31006.0,87.57,87.69,87.4,87.69,31006.0
2018-05-29 14:30:00,87.71,87.73,87.43,87.43,39697.0,87.71,87.73,87.43,87.43,39697.0
2018-05-29 15:00:00,87.43,87.53,87.29,87.52,61321.0,87.43,87.53,87.29,87.52,61321.0
2018-05-29 15:30:00,87.54,87.89,87.48,87.77,128879.0,87.54,87.89,87.48,87.77,128879.0
2018-05-30 09:30:00,88.11,88.49,87.83,87.83,27885.0,88.11,88.49,87.83,87.83,27885.0
2018-05-30 10:00:00,87.87,88.01,87.74,88.01,19972.0,87.87,88.01,87.74,88.01,19972.0
2018-05-30 10:30:00,88.02,88.31,87.96,88.26,19462.0,88.02,88.31,87.96,88.26,19462.0
2018-05-30 11:00:00,88.27,88.33,88.08,88.11,13350.0,88.27,88.33,88.08,88.11,13350.0
2018-05-30 11:30:00,88.11,88.21,87.98,88.08,25383.0,88.11,88.21,87.98,88.08,25383.0
2018-05-30 12:00:00,88.08,88.13,87.92,88.0,23080.0,88.08,88.13,87.92,88.0,23080.0
2018-05-30 12:30:00,87.97,87.97,87.65,87.77,20726.0,87.97,87.97,87.65,87.77,20726.0
2018-05-30 13:00:00,87.75,87.98,87.69,87.93,17632.0,87.75,87.98,87.69,87.93,17632.0
2018-05-30 13:30:00,87.93,87.97,87.79,87.8,18869.0,87.93,87.97,87.79,87.8,18869.0
2018-05-30 14:00:00,87.82,87.9,87.73,87.85,23978.0,87.82,87.9,87.73,87.85,23978.0
2018-05-30 14:30:00,87.86,87.98,87.86,87.87,27049.0,87.86,87.98,87.86,87.87,27049.0
2018-05-30 15:00:00,87.89,87.91,87.74,87.74,40077.0,87.89,87.91,87.74,87.74,40077.0
2018-05-30 15:30:00,87.74,87.74,87.49,87.49,149072.0,87.74,87.74,87.49,87.49,149072.0
2018-05-31 09:30:00,88.07,88.53,87.61,88.38,65250.0,88.07,88.53,87.61,88.38,65250.0
2018-05-31 10:00:00,88.38,88.46,88.01,88.43,80841.0,88.38,88.46,88.01,88.43,80841.0
2018-05-31 10:30:00,88.42,88.54,88.17,88.29,41817.0,88.42,88.54,88.17,88.29,41817.0
2018-05-31 11:00:00,88.28,88.45,88.11,88.44,32093.0,88.28,88.45,88.11,88.44,32093.0
2018-05-31 11:30:00,88.45,88.86,88.45,88.7,35381.0,88.45,88.86,88.45,88.7,35381.0
2018-05-31 12:00:00,88.67,88.7,88.47,88.47,23869.0,88.67,88.7,88.47,88.47,23869.0
2018-05-31 12:30:00,88.46,88.78,88.41,88.78,31370.0,88.46,88.78,88.41,88.78,31370.0
2018-05-31 13:00:00,88.79,88.81,88.57,88.64,25788.0,88.79,88.81,88.57,88.64,25788.0
2018-05-31 13:30:00,88.65,88.68,88.34,88.38,27283.0,88.65,88.68,88.34,88.38,27283.0
2018-05-31 14:00:00,88.33,88.33,88.08,88.14,31488.0,88.33,88.33,88.08,88.14,31488.0
2018-05-31 14:30:00,88.14,88.16,87.9,87.97,43281.0,88.14,88.16,87.9,87.97,43281.0
2018-05-31 15:00:00,87.99,88.05,87.89,87.97,67559.0,87.99,88.05,87.89,87.97,67559.0
2018-05-31 15:30:00,87.96,88.18,87.93,88.09,191031.0,87.96,88.18,87.93,88.09,191031.0
2018-06-01 09:30:00,88.49,88.75,88.0,88.13,40718.0,88.49,88.75,88.0,88.13,40718.0
2018-06-01 10:00:00,88.14,88.68,88.03,88.58,38813.0,88.14,88.68,88.03,88.58,38813.0
2018-06-01 10:30:00,88.53,88.93,88.31,88.81,22126.0,88.53,88.93,88.31,88.81,22126.0
2018-06-01 11:00:00,88.83,88.88,88.69,88.79,37202.0,88.83,88.88,88.69,88.79,37202.0
2018-06-01 11:30:00,88.8,89.11,88.76,88.99,25472.0,88.8,89.11,88.76,88.99,25472.0
2018-06-01 12:00:00,88.96,89.36,88.96,89.31,35294.0,88.96,89.36,88.96,89.31,35294.0
2018-06-01 12:30:00,89.29,89.32,89.12,89.23,36042.0,89.29,89.32,89.12,89.23,36042.0
2018-06-01 13:00:00,89.26,89.43,89.26,89.41,21955.0,89.26,89.43,89.26,89.41,21955.0
2018-06-01 13:30:00,89.42,89.47,89.35,89.38,27200.0,89.42,89.47,89.35,89.38,27200.0
2018-06-01 14:00:00,89.39,89.5,89.3,89.43,27844.0,89.39,89.5,89.3,89.43,27844.0
2018-06-01 14:30:00,89.43,89.43,89.33,89.36,32722.0,89.43,89.43,89.33,89.36,32722.0
2018-06-01 15:00:00,89.36,89.45,89.31,89.34,54530.0,89.36,89.45,89.31,89.34,54530.0
2018-06-01 15:30:00,89.35,89.54,89.34,89.46,147302.0,89.35,89.54,89.34,89.46,147302.0
2018-06-04 09:30:00,89.38,89.78,89.02,89.1,41340.0,89.38,89.78,89.02,89.1,41340.0
2018-06-04 10:00:00,89.1,89.2,88.77,88.97,35727.0,89.1,89.2,88.77,88.97,35727.0
2018-06-04 10:30:00,88.95,89.31,88.9,89.24,19373.0,88.95,89.31,88.9,89.24,19373.0
2018-06-04 11:00:00,89.2,89.36,88.99,89.15,27597.0,89.2,89.36,88.99,89.15,27597.0
2018-06-04 11:30:00,89.14,89.28,89.06,89.21,11513.0,89.14,89.28,89.06,89.21,11513.0
2018-06-04 12:00:00,89.22,89.6,89.18,89.56,20340.0,89.22,89.6,89.18,89.56,20340.0
2018-06-04 12:30:00,89.58,89.69,89.54,89.59,18080.0,89.58,89.69,89.54,89.59,18080.0
2018-06-04 13:00:00,89.55,89.65,89.52,89.6,11311.0,89.55,89.65,89.52,89.6,11311.0
2018-06-04 13:30:00,89.59,89.59,89.35,89.41,24107.0,89.59,89.59,89.35,89.41,24107.0
2018-06-04 14:00:00,89.41,89.63,89.36,89.6,18066.0,89.41,89.63,89.36,89.6,18066.0
2018-06-04 14:30:00,89.6,89.74,89.53,89.72,24614.0,89.6,89.74,89.53,89.72,24614.0
2018-06-04 15:00:00,89.71,89.95,89.65,89.7,29334.0,89.71,89.95,89.65,89.7,29334.0
2018-06-04 15:30:00,89.72,89.82,89.57,89.66,99312.0,89.72,89.82,89.57,89.66,99312.0
2018-06-05 09:30:00,90.0,90.43,89.67,90.31,33648.0,90.0,90.43,89.67,90.31,33648.0
2018-06-05 10:00:00,90.34,90.42,90.18,90.23,34246.0,90.34,90.42,90.18,90.23,34246.0
2018-06-05 10:30:00,90.28,90.4,90.04,90.16,67536.0,90.28,90.4,90.04,90.16,67536.0
2018-06-05 11:00:00,90.15,90.18,89.92,89.95,26058.0,90.15,90.18,89.92,89.95,26058.0
2018-06-05 11:30:00,89.94,90.01,89.87,90.01,33213.0,89.94,90.01,89.87,90.01,33213.0
2018-06-05 12:00:00,89.98,90.09,89.88,90.01,19702.0,89.98,90.09,89.88,90.01,19702.0
2018-06-05 12:30:00,90.02,90.04,89.9,90.04,16917.0,90.02,90.04,89.9,90.04,16917.0
2018-06-05 13:00:00,90.01,90.21,89.96,90.14,14283.0,90.01,90.21,89.96,90.14,14283.0
2018-06-05 13:30:00,90.11,90.17,90.09,90.14,12716.0,90.11,90.17,90.09,90.14,12716.0
2018-06-05 14:00:00,90.12,90.25,90.06,90.25,15122.0,90.12,90.25,90.06,90.25,15122.0
2018-06-05 14:30:00,90.24,90.39,90.23,90.33,24592.0,90.24,90.39,90.23,90.33,24592.0
2018-06-05 15:00:00,90.34,90.38,90.24,90.28,73603.0,90.34,90.38,90.24,90.28,73603.0
2018-06-05 15:30:00,90.28,90.37,90.23,90.32,181771.0,90.28,90.37,90.23,90.32,181771.0
2018-06-06 09:30:00,90.97,91.3,90.68,90.97,89200.0,90.97,91.3,90.68,90.97,89200.0
2018-06-06 10:00:00,90.94,91.19,90.76,90.97,105303.0,90.94,91.19,90.76,90.97,105303.0
2018-06-06 10:30:00,90.95,91.14,90.86,91.05,27817.0,90.95,91.14,90.86,91.05,27817.0
2018-06-06 11:00:00,91.09,91.18,91.01,91.1,16187.0,91.09,91.18,91.01,91.1,16187.0
2018-06-06 11:30:00,91.14,91.24,91.05,91.08,18211.0,91.14,91.24,91.05,91.08,18211.0
2018-06-06 12:00:00,91.07,91.1,90.94,90.98,24105.0,91.07,91.1,90.94,90.98,24105.0
2018-06-06 12:30:00,91.0,91.0,90.86,90.91,15389.0,91.0,91.0,90.86,90.91,15389.0
2018-06-06 13:00:00,90.92,90.93,90.65,90.74,26006.0,90.92,90.93,90.65,90.74,26006.0
2018-06-06 13:30:00,90.74,90.87,90.67,90.68,16632.0,90.74,90.87,90.67,90.68,16632.0
2018-06-06 14:00:00,90.7,90.92,90.69,90.81,11558.0,90.7,90.92,90.69,90.81,11558.0
2018-06-06 14:30:00,90.81,90.99,90.8,90.98,15872.0,90.81,90.99,90.8,90.98,15872.0
2018-06-06 15:00:00,90.96,91.15,90.89,91.15,30369.0,90.96,91.15,90.89,91.15,30369.0
2018-06-06 15:30:00,91.14,91.53,91.11,91.48,232414.0,91.14,91.53,91.11,91.48,232414.0
2018-06-07 09:30:00,91.31,91.67,90.89,90.89,27875.0,91.31,91.67,90.89,90.89,27875.0
2018-06-07 10:00:00,90.89,91.03,90.11,90.12,41246.0,90.89,91.03,90.11,90.12,41246.0
2018-06-07 10:30:00,90.09,90.17,89.83,90.12,55462.0,90.09,90.17,89.83,90.12,55462.0
2018-06-07 11:00:00,90.14,90.49,90.04,90.39,86856.0,90.14,90.49,90.04,90.39,86856.0
2018-06-07 11:30:00,90.4,90.53,90.31,90.36,27449.0,90.4,90.53,90.31,90.36,27449.0
2018-06-07 12:00:00,90.38,90.42,90.02,90.21,17624.0,90.38,90.42,90.02,90.21,17624.0
2018-06-07 12:30:00,90.2,90.2,89.68,89.78,21305.0,90.2,90.2,89.68,89.78,21305.0
2018-06-07 13:00:00,89.77,89.83,89.52,89.56,19959.0,89.77,89.83,89.52,89.56,19959.0
2018-06-07 13:30:00,89.54,89.78,89.47,89.62,24713.0,89.54,89.78,89.47,89.62,24713.0
2018-06-07 14:00:00,89.64,89.85,89.52,89.83,29859.0,89.64,89.85,89.52,89.83,29859.0
2018-06-07 14:30:00,89.83,90.27,89.82,90.13,40878.0,89.83,90.27,89.82,90.13,40878.0
2018-06-07 15:00:00,90.14,90.29,90.11,90.2,30900.0,90.14,90.29,90.11,90.2,30900.0
2018-06-07 15:30:00,90.2,90.34,90.11,90.13,95575.0,90.2,90.34,90.11,90.13,95575.0
2018-06-08 09:30:00,89.93,90.18,89.7,90.18,37488.0,89.93,90.18,89.7,90.18,37488.0
2018-06-08 10:00:00,90.23,90.27,89.9,89.9,32876.0,90.23,90.27,89.9,89.9,32876.0
2018-06-08 10:30:00,89.87,89.93,89.5,89.74,31969.0,89.87,89.93,89.5,89.74,31969.0
2018-06-08 11:00:00,89.74,89.97,89.63,89.71,20857.0,89.74,89.97,89.63,89.71,20857.0
2018-06-08 11:30:00,89.74,89.86,89.59,89.82,39309.0,89.74,89.86,89.59,89.82,39309.0
2018-06-08 12:00:00,89.82,90.01,89.8,89.98,17949.0,89.82,90.01,89.8,89.98,17949.0
2018-06-08 12:30:00,89.98,90.11,89.93,90.08,21952.0,89.98,90.11,89.93,90.08,21952.0
2018-06-08 13:00:00,90.06,90.27,89.95,90.26,47681.0,90.06,90.27,89.95,90.26,47681.0
2018-06-08 13:30:00,90.26,90.32,90.1,90.14,14017.0,90.26,90.32,90.1,90.14,14017.0
2018-06-08 14:00:00,90.16,90.39,90.16,90.34,17098.0,90.16,90.39,90.16,90.34,17098.0
2018-06-08 14:30:00,90.34,90.36,90.19,90.24,17153.0,90.34,90.36,90.19,90.24,17153.0
2018-06-08 15:00:00,90.23,90.44,90.15,90.42,29172.0,90.23,90.44,90.15,90.42,29172.0
2018-06-08 15:30:00,90.42,90.54,90.3,90.51,112438.0,90.42,90.54,90.3,90.51,112438.0
2018-06-11 09:30:00,90.5,90.66,90.12,90.26,31847.0,90.5,90.66,90.12,90.26,31847.0
2018-06-11 10:00:00,90.22,90.45,90.14,90.18,28332.0,90.22,90.45,90.14,90.18,28332.0
2018-06-11 10:30:00,90.19,90.37,90.13,90.37,13309.0,90.19,90.37,90.13,90.37,13309.0
2018-06-11 11:00:00,90.34,90.58,90.28,90.54,24726.0,90.34,90.58,90.28,90.54,24726.0
2018-06-11 11:30:00,90.51,90.65,90.43,90.58,14807.0,90.51,90.65,90.43,90.58,14807.0
2018-06-11 12:00:00,90.59,90.66,90.5,90.61,12122.0,90.59,90.66,90.5,90.61,12122.0
2018-06-11 12:30:00,90.61,90.64,90.47,90.47,19513.0,90.61,90.64,90.47,90.47,19513.0
2018-06-11 13:00:00,90.46,90.58,90.35,90.57,20514.0,90.46,90.58,90.35,90.57,20514.0
2018-06-11 13:30:00,90.55,90.64,90.5,90.58,17406.0,90.55,90.64,90.5,90.58,17406.0
2018-06-11 14:00:00,90.6,90.61,90.45,90.56,23074.0,90.6,90.61,90.45,90.56,23074.0
2018-06-11 14:30:00,90.56,90.65,90.45,90.53,26553.0,90.56,90.65,90.45,90.53,26553.0
2018-06-11 15:00:00,90.54,90.61,90.45,90.57,31307.0,90.54,90.61,90.45,90.57,31307.0
2018-06-11 15:30:00,90.56,90.63,90.48,90.59,98553.0,90.56,90.63,90.48,90.59,98553.0
2018-06-12 09:30:00,90.65,90.97,90.41,90.42,38731.0,90.65,90.97,90.41,90.42,38731.0
2018-06-12 10:00:00,90.45,90.5,90.31,90.33,11514.0,90.45,90.5,90.31,90.33,11514.0
2018-06-12 10:30:00,90.35,90.55,90.29,90.45,12350.0,90.35,90.55,90.29,90.45,12350.0
2018-06-12 11:00:00,90.42,90.61,90.4,90.58,9623.0,90.42,90.61,90.4,90.58,9623.0
2018-06-12 11:30:00,90.63,90.86,90.57,90.83,11571.0,90.63,90.86,90.57,90.83,11571.0
2018-06-12 12:00:00,90.83,90.92,90.78,90.87,14147.0,90.83,90.92,90.78,90.87,14147.0
2018-06-12 12:30:00,90.83,90.98,90.8,90.93,12443.0,90.83,90.98,90.8,90.93,12443.0
2018-06-12 13:00:00,90.95,91.05,90.88,90.94,13036.0,90.95,91.05,90.88,90.94,13036.0
2018-06-12 13:30:00,90.87,90.98,90.82,90.86,20033.0,90.87,90.98,90.82,90.86,20033.0
2018-06-12 14:00:00,90.88,90.88,90.47,90.5,11975.0,90.88,90.88,90.47,90.5,11975.0
2018-06-12 14:30:00,90.49,90.71,90.45,90.55,19090.0,90.49,90.71,90.45,90.55,19090.0
2018-06-12 15:00:00,90.54,90.65,90.52,90.65,13063.0,90.54,90.65,90.52,90.65,13063.0
2018-06-12 15:30:00,90.64,90.82,90.64,90.79,69865.0,90.64,90.82,90.64,90.79,69865.0
2018-06-13 09:30:00,90.79,91.3,90.7,91.09,28742.0,90.79,91.3,90.7,91.09,28742.0
2018-06-13 10:00:00,91.13,91.39,91.1,91.37,14506.0,91.13,91.39,91.1,91.37,14506.0
2018-06-13 10:30:00,91.37,91.37,91.2,91.22,24913.0,91.37,91.37,91.2,91.22,24913.0
2018-06-13 11:00:00,91.23,91.38,91.1,91.33,27180.0,91.23,91.38,91.1,91.33,27180.0
2018-06-13 11:30:00,91.32,91.32,91.08,91.08,23739.0,91.32,91.32,91.08,91.08,23739.0
2018-06-13 12:00:00,91.07,91.07,90.77,90.84,15742.0,91.07,91.07,90.77,90.84,15742.0
2018-06-13 12:30:00,90.83,90.95,90.78,90.78,12216.0,90.83,90.95,90.78,90.78,12216.0
2018-06-13 13:00:00,90.8,90.96,90.76,90.96,14900.0,90.8,90.96,90.76,90.96,14900.0
2018-06-13 13:30:00,90.93,90.97,90.79,90.86,12313.0,90.93,90.97,90.79,90.86,12313.0
2018-06-13 14:00:00,90.83,90.92,90.51,90.57,20647.0,90.83,90.92,90.51,90.57,20647.0
2018-06-13 14:30:00,90.5,90.65,90.32,90.59,28552.0,90.5,90.65,90.32,90.59,28552.0
2018-06-13 15:00:00,90.63,90.87,90.47,90.58,29089.0,90.63,90.87,90.47,90.58,29089.0
2018-06-13 15:30:00,90.59,90.66,90.4,90.5,100750.0,90.59,90.66,90.4,90.5,100750.0
2018-06-14 09:30:00,90.86,91.08,90.34,90.7,15286.0,90.86,91.08,90.34,90.7,15286.0
2018-06-14 10:00:00,90.72,91.26,90.71,91.19,17497.0,90.72,91.26,90.71,91.19,17497.0
2018-06-14 10:30:00,91.19,91.19,90.79,90.79,16026.0,91.19,91.19,90.79,90.79,16026.0
2018-06-14 11:00:00,90.82,91.09,90.81,90.99,14669.0,90.82,91.09,90.81,90.99,14669.0
2018-06-14 11:30:00,91.01,91.36,91.0,91.25,30916.0,91.01,91.36,91.0,91.25,30916.0
2018-06-14 12:00:00,91.26,91.35,91.09,91.1,17289.0,91.26,91.35,91.09,91.1,17289.0
2018-06-14 12:30:00,91.08,91.13,90.98,90.99,10176.0,91.08,91.13,90.98,90.99,10176.0
2018-06-14 13:00:00,90.96,91.01,90.88,91.01,11206.0,90.96,91.01,90.88,91.01,11206.0
2018-06-14 13:30:00,90.97,91.05,90.9,90.94,8435.0,90.97,91.05,90.9,90.94,8435.0
2018-06-14 14:00:00,90.96,90.97,90.76,90.83,12078.0,90.96,90.97,90.76,90.83,12078.0
2018-06-14 14:30:00,90.86,90.87,90.55,90.56,14749.0,90.86,90.87,90.55,90.56,14749.0
2018-06-14 15:00:00,90.56,90.84,90.54,90.81,21667.0,90.56,90.84,90.54,90.81,21667.0
2018-06-14 15:30:00,90.84,90.96,90.79,90.87,106397.0,90.84,90.96,90.79,90.87,106397.0
2018-06-15 09:30:00,90.9,90.92,89.83,90.45,206990.0,90.9,90.92,89.83,90.45,206990.0
2018-06-15 10:00:00,90.48,90.7,90.43,90.43,22919.0,90.48,90.7,90.43,90.43,22919.0
2018-06-15 10:30:00,90.4,90.64,90.19,90.52,19439.0,90.4,90.64,90.19,90.52,19439.0
2018-06-15 11:00:00,90.51,90.51,90.32,90.34,29510.0,90.51,90.51,90.32,90.34,29510.0
2018-06-15 11:30:00,90.34,90.45,90.23,90.4,13299.0,90.34,90.45,90.23,90.4,13299.0
2018-06-15 12:00:00,90.41,90.43,90.24,90.3,17330.0,90.41,90.43,90.24,90.3,17330.0
2018-06-15 12:30:00,90.31,90.49,90.29,90.49,20038.0,90.31,90.49,90.29,90.49,20038.0
2018-06-15 13:00:00,90.47,90.5,90.35,90.41,13952.0,90.47,90.5,90.35,90.41,13952.0
2018-06-15 13:30:00,90.38,90.41,90.29,90.29,10735.0,90.38,90.41,90.29,90.29,10735.0
2018-06-15 14:00:00,90.31,90.43,90.24,90.37,25631.0,90.31,90.43,90.24,90.37,25631.0
2018-06-15 14:30:00,90.39,90.44,90.25,90.27,17250.0,90.39,90.44,90.25,90.27,17250.0
2018-06-15 15:00:00,90.28,90.33,90.24,90.3,27442.0,90.28,90.33,90.24,90.3,27442.0
2018-06-15 15:30:00,90.31,90.63,90.3,90.56,166010.0,90.31,90.63,90.3,90.56,166010.0
2018-06-18 09:30:00,89.56,89.99,89.18,89.63,109139.0,89.56,89.99,89.18,89.63,109139.0
2018-06-18 10:00:00,89.61,90.22,89.6,90.06,50706.0,89.61,90.22,89.6,90.06,50706.0
2018-06-18 10:30:00,90.06,90.45,90.06,90.37,28213.0,90.06,90.45,90.06,90.37,28213.0
2018-06-18 11:00:00,90.36,90.55,90.22,90.24,44955.0,90.36,90.55,90.22,90.24,44955.0
2018-06-18 11:30:00,90.25,90.27,89.94,89.97,30792.0,90.25,90.27,89.94,89.97,30792.0
2018-06-18 12:00:00,89.96,90.19,89.95,90.09,20365.0,89.96,90.19,89.95,90.09,20365.0
2018-06-18 12:30:00,90.09,90.23,90.02,90.23,43168.0,90.09,90.23,90.02,90.23,43168.0
2018-06-18 13:00:00,90.23,90.3,90.11,90.17,34713.0,90.23,90.3,90.11,90.17,34713.0
2018-06-18 13:30:00,90.17,90.22,90.01,90.15,50390.0,90.17,90.22,90.01,90.15,50390.0
2018-06-18 14:00:00,90.13,90.22,90.01,90.17,19943.0,90.13,90.22,90.01,90.17,19943.0
2018-06-18 14:30:00,90.18,90.33,90.1,90.2,23629.0,90.18,90.33,90.1,90.2,23629.0
2018-06-18 15:00:00,90.19,90.36,90.11,90.34,36976.0,90.19,90.36,90.11,90.34,36976.0
2018-06-18 15:30:00,90.36,90.57,90.26,90.48,141040.0,90.36,90.57,90.26,90.48,141040.0
2018-06-19 09:30:00,89.6,89.93,89.56,89.61,36116.0,89.6,89.93,89.56,89.61,36116.0
2018-06-19 10:00:00,89.59,89.77,89.25,89.25,34130.0,89.59,89.77,89.25,89.25,34130.0
2018-06-19 10:30:00,89.21,89.57,89.08,89.43,31670.0,89.21,89.57,89.08,89.43,31670.0
2018-06-19 11:00:00,89.43,89.66,89.36,89.56,52721.0,89.43,89.66,89.36,89.56,52721.0
2018-06-19 11:30:00,89.59,89.59,89.36,89.46,37366.0,89.59,89.59,89.36,89.46,37366.0
2018-06-19 12:00:00,89.45,89.46,89.1,89.32,38371.0,89.45,89.46,89.1,89.32,38371.0
2018-06-19 12:30:00,89.34,89.35,89.12,89.31,34668.0,89.34,89.35,89.12,89.31,34668.0
2018-06-19 13:00:00,89.32,89.33,89.14,89.23,42315.0,89.32,89.33,89.14,89.23,42315.0
2018-06-19 13:30:00,89.22,89.3,89.12,89.25,46968.0,89.22,89.3,89.12,89.25,46968.0
2018-06-19 14:00:00,89.27,89.38,89.24,89.31,41417.0,89.27,89.38,89.24,89.31,41417.0
2018-06-19 14:30:00,89.29,89.4,89.26,89.29,31307.0,89.29,89.4,89.26,89.29,31307.0
2018-06-19 15:00:00,89.29,89.31,89.08,89.09,57736.0,89.29,89.31,89.08,89.09,57736.0
2018-06-19 15:30:00,89.1,89.28,88.94,89.19,276727.0,89.1,89.28,88.94,89.19,276727.0
2018-06-20 09:30:00,89.7,90.59,89.38,90.58,100153.0,89.7,90.59,89.38,90.58,100153.0
2018-06-20 10:00:00,90.6,90.8,90.28,90.3,137703.0,90.6,90.8,90.28,90.3,137703.0
2018-06-20 10:30:00,90.31,90.43,90.19,90.3,33213.0,90.31,90.43,90.19,90.3,33213.0
2018-06-20 11:00:00,90.32,90.45,90.2,90.36,47559.0,90.32,90.45,90.2,90.36,47559.0
2018-06-20 11:30:00,90.38,90.53,90.21,90.53,41587.0,90.38,90.53,90.21,90.53,41587.0
2018-06-20 12:00:00,90.53,90.79,90.52,90.79,39741.0,90.53,90.79,90.52,90.79,39741.0
2018-06-20 12:30:00,90.79,90.99,90.75,90.9,35673.0,90.79,90.99,90.75,90.9,35673.0
2018-06-20 13:00:00,90.91,90.91,90.66,90.72,32208.0,90.91,90.91,90.66,90.72,32208.0
2018-06-20 13:30:00,90.73,90.86,90.69,90.75,24943.0,90.73,90.86,90.69,90.75,24943.0
2018-06-20 14:00:00,90.76,90.82,90.66,90.82,31688.0,90.76,90.82,90.66,90.82,31688.0
2018-06-20 14:30:00,90.78,90.82,90.66,90.74,45905.0,90.78,90.82,90.66,90.74,45905.0
2018-06-20 15:00:00,90.74,90.75,90.48,90.51,37201.0,90.74,90.75,90.48,90.51,37201.0
2018-06-20 15:30:00,90.52,90.52,90.24,90.3,101038.0,90.52,90.52,90.24,90.3,101038.0
2018-06-21 09:30:00,90.29,90.72,89.99,90.16,32083.0,90.29,90.72,89.99,90.16,32083.0
2018-06-21 10:00:00,90.22,90.26,89.5,89.66,51303.0,90.22,90.26,89.5,89.66,51303.0
2018-06-21 10:30:00,89.56,89.85,89.3,89.8,39516.0,89.56,89.85,89.3,89.8,39516.0
2018-06-21 11:00:00,89.77,89.81,89.66,89.77,13317.0,89.77,89.81,89.66,89.77,13317.0
2018-06-21 11:30:00,89.77,89.82,89.64,89.64,7200.0,89.77,89.82,89.64,89.64,7200.0
2018-06-21 12:00:00,89.65,89.67,89.43,89.46,10253.0,89.65,89.67,89.43,89.46,10253.0
2018-06-21 12:30:00,89.44,89.55,89.15,89.18,23755.0,89.44,89.55,89.15,89.18,23755.0
2018-06-21 13:00:00,89.16,89.41,89.15,89.3,17244.0,89.16,89.41,89.15,89.3,17244.0
2018-06-21 13:30:00,89.23,89.34,89.18,89.21,10819.0,89.23,89.34,89.18,89.21,10819.0
2018-06-21 14:00:00,89.2,89.42,89.2,89.31,14522.0,89.2,89.42,89.2,89.31,14522.0
2018-06-21 14:30:00,89.33,89.39,89.18,89.23,44930.0,89.33,89.39,89.18,89.23,44930.0
2018-06-21 15:00:00,89.2,89.39,89.18,89.32,42599.0,89.2,89.39,89.18,89.32,42599.0
2018-06-21 15:30:00,89.33,89.36,89.16,89.23,119573.0,89.33,89.36,89.16,89.23,119573.0
2018-06-22 09:30:00,89.52,89.7,88.24,88.51,46055.0,89.52,89.7,88.24,88.51,46055.0
2018-06-22 10:00:00,88.52,88.74,88.2,88.32,25731.0,88.52,88.74,88.2,88.32,25731.0
2018-06-22 10:30:00,88.25,88.36,88.13,88.36,22807.0,88.25,88.36,88.13,88.36,22807.0
2018-06-22 11:00:00,88.36,88.6,88.23,88.33,30727.0,88.36,88.6,88.23,88.33,30727.0
2018-06-22 11:30:00,88.32,88.39,88.15,88.15,48201.0,88.32,88.39,88.15,88.15,48201.0
2018-06-22 12:00:00,88.18,88.18,88.05,88.09,32687.0,88.18,88.18,88.05,88.09,32687.0
2018-06-22 12:30:00,88.12,88.25,88.09,88.16,22244.0,88.12,88.25,88.09,88.16,22244.0
2018-06-22 13:00:00,88.18,88.38,88.16,88.31,10522.0,88.18,88.38,88.16,88.31,10522.0
2018-06-22 13:30:00,88.32,88.34,88.15,88.25,24040.0,88.32,88.34,88.15,88.25,24040.0
2018-06-22 14:00:00,88.25,88.31,88.13,88.13,20024.0,88.25,88.31,88.13,88.13,20024.0
2018-06-22 14:30:00,88.13,88.33,88.1,88.32,32056.0,88.13,88.33,88.1,88.32,32056.0
2018-06-22 15:00:00,88.32,88.45,88.27,88.45,21668.0,88.32,88.45,88.27,88.45,21668.0
2018-06-22 15:30:00,88.44,88.44,88.09,88.12,130392.0,88.44,88.44,88.09,88.12,130392.0
2018-06-25 09:30:00,87.69,88.09,87.23,87.5,91633.0,87.69,88.09,87.23,87.5,91633.0
2018-06-25 10:00:00,87.48,87.57,87.15,87.38,98774.0,87.48,87.57,87.15,87.38,98774.0
2018-06-25 10:30:00,87.35,87.5,87.07,87.15,47211.0,87.35,87.5,87.07,87.15,47211.0
2018-06-25 11:00:00,87.16,87.19,86.79,86.81,15265.0,87.16,87.19,86.79,86.81,15265.0
2018-06-25 11:30:00,86.79,86.79,86.54,86.61,26295.0,86.79,86.79,86.54,86.61,26295.0
2018-06-25 12:00:00,86.59,86.64,86.09,86.28,29436.0,86.59,86.64,86.09,86.28,29436.0
2018-06-25 12:30:00,86.26,86.4,86.11,86.33,32032.0,86.26,86.4,86.11,86.33,32032.0
2018-06-25 13:00:00,86.33,86.38,86.09,86.16,21816.0,86.33,86.38,86.09,86.16,21816.0
2018-06-25 13:30:00,86.16,86.58,86.15,86.3,35868.0,86.16,86.58,86.15,86.3,35868.0
2018-06-25 14:00:00,86.27,86.37,86.2,86.3,21773.0,86.27,86.37,86.2,86.3,21773.0
2018-06-25 14:30:00,86.28,86.28,85.97,86.16,35342.0,86.28,86.28,85.97,86.16,35342.0
2018-06-25 15:00:00,86.14,86.2,86.04,86.14,46984.0,86.14,86.2,86.04,86.14,46984.0
2018-06-25 15:30:00,86.15,86.61,86.1,86.54,215378.0,86.15,86.61,86.1,86.54,215378.0
2018-06-26 09:30:00,86.67,87.18,86.4,86.88,37003.0,86.67,87.18,86.4,86.88,37003.0
2018-06-26 10:00:00,86.93,87.2,86.79,86.87,63334.0,86.93,87.2,86.79,86.87,63334.0
2018-06-26 10:30:00,86.84,87.01,86.54,86.78,59472.0,86.84,87.01,86.54,86.78,59472.0
2018-06-26 11:00:00,86.72,86.87,86.67,86.78,36856.0,86.72,86.87,86.67,86.78,36856.0
2018-06-26 11:30:00,86.75,87.1,86.74,87.04,38716.0,86.75,87.1,86.74,87.04,38716.0
2018-06-26 12:00:00,87.0,87.14,86.95,86.98,16564.0,87.0,87.14,86.95,86.98,16564.0
2018-06-26 12:30:00,87.0,87.16,86.99,87.11,45408.0,87.0,87.16,86.99,87.11,45408.0
2018-06-26 13:00:00,87.11,87.25,87.06,87.1,20266.0,87.11,87.25,87.06,87.1,20266.0
2018-06-26 13:30:00,87.1,87.15,86.91,86.94,31563.0,87.1,87.15,86.91,86.94,31563.0
2018-06-26 14:00:00,86.93,86.99,86.79,86.92,24894.0,86.93,86.99,86.79,86.92,24894.0
2018-06-26 14:30:00,86.89,86.94,86.75,86.76,18808.0,86.89,86.94,86.75,86.76,18808.0
2018-06-26 15:00:00,86.71,86.74,86.51,86.53,22415.0,86.71,86.74,86.51,86.53,22415.0
2018-06-26 15:30:00,86.54,86.75,86.31,86.39,113451.0,86.54,86.75,86.31,86.39,113451.0
2018-06-27 09:30:00,86.6,87.44,86.6,86.74,42004.0,86.6,87.44,86.6,86.74,42004.0
2018-06-27 10:00:00,86.71,86.73,86.35,86.38,30670.0,86.71,86.73,86.35,86.38,30670.0
2018-06-27 10:30:00,86.33,86.53,86.03,86.03,35423.0,86.33,86.53,86.03,86.03,35423.0
2018-06-27 11:00:00,86.06,86.18,85.71,85.72,36915.0,86.06,86.18,85.71,85.72,36915.0
2018-06-27 11:30:00,85.72,85.94,85.65,85.89,29962.0,85.72,85.94,85.65,85.89,29962.0
2018-06-27 12:00:00,85.83,85.89,85.55,85.55,22600.0,85.83,85.89,85.55,85.55,22600.0
2018-06-27 12:30:00,85.59,85.59,85.35,85.36,70346.0,85.59,85.59,85.35,85.36,70346.0
2018-06-27 13:00:00,85.34,85.55,85.11,85.18,55346.0,85.34,85.55,85.11,85.18,55346.0
2018-06-27 13:30:00,85.14,85.34,84.83,84.93,38610.0,85.14,85.34,84.83,84.93,38610.0
2018-06-27 14:00:00,84.92,85.01,84.55,84.83,43669.0,84.92,85.01,84.55,84.83,43669.0
2018-06-27 14:30:00,84.8,85.12,84.74,84.8,32689.0,84.8,85.12,84.74,84.8,32689.0
2018-06-27 15:00:00,84.79,85.01,84.52,85.0,137312.0,84.79,85.01,84.52,85.0,137312.0
2018-06-27 15:30:00,84.99,85.09,84.45,84.58,241255.0,84.99,85.09,84.45,84.58,241255.0
2018-06-28 09:30:00,84.56,85.26,84.48,84.81,39673.0,84.56,85.26,84.48,84.81,39673.0
2018-06-28 10:00:00,84.78,84.9,84.38,84.46,39975.0,84.78,84.9,84.38,84.46,39975.0
2018-06-28 10:30:00,84.42,84.59,84.1,84.52,58617.0,84.42,84.59,84.1,84.52,58617.0
2018-06-28 11:00:00,84.55,84.59,84.27,84.42,39566.0,84.55,84.59,84.27,84.42,39566.0
2018-06-28 11:30:00,84.4,84.45,84.22,84.41,28349.0,84.4,84.45,84.22,84.41,28349.0
2018-06-28 12:00:00,84.45,84.5,84.05,84.1,20929.0,84.45,84.5,84.05,84.1,20929.0
2018-06-28 12:30:00,84.07,84.38,84.01,84.34,23424.0,84.07,84.38,84.01,84.34,23424.0
2018-06-28 13:00:00,84.38,84.64,84.36,84.64,16970.0,84.38,84.64,84.36,84.64,16970.0
2018-06-28 13:30:00,84.63,84.77,84.63,84.72,26747.0,84.63,84.77,84.63,84.72,26747.0
2018-06-28 14:00:00,84.74,84.96,84.6,84.96,32485.0,84.74,84.96,84.6,84.96,32485.0
2018-06-28 14:30:00,84.99,85.12,84.87,85.12,29514.0,84.99,85.12,84.87,85.12,29514.0
2018-06-28 15:00:00,85.16,85.24,84.95,85.08,28904.0,85.16,85.24,84.95,85.08,28904.0
2018-06-28 15:30:00,85.09,85.19,84.89,84.99,87460.0,85.09,85.19,84.89,84.99,87460.0
2018-06-29 09:30:00,85.27,85.78,85.15,85.67,31815.0,85.27,85.78,85.15,85.67,31815.0
2018-06-29 10:00:00,85.73,85.94,85.38,85.79,60676.0,85.73,85.94,85.38,85.79,60676.0
2018-06-29 10:30:00,85.8,86.13,85.73,86.01,44681.0,85.8,86.13,85.73,86.01,44681.0
2018-06-29 11:00:00,85.98,86.03,85.71,85.77,74914.0,85.98,86.03,85.71,85.77,74914.0
2018-06-29 11:30:00,85.8,85.9,85.62,85.68,71118.0,85.8,85.9,85.62,85.68,71118.0
2018-06-29 12:00:00,85.67,85.9,85.67,85.81,60950.0,85.67,85.9,85.67,85.81,60950.0
2018-06-29 12:30:00,85.83,85.84,85.68,85.76,61475.0,85.83,85.84,85.68,85.76,61475.0
2018-06-29 13:00:00,85.76,86.03,85.75,86.02,31961.0,85.76,86.03,85.75,86.02,31961.0
2018-06-29 13:30:00,86.0,86.12,85.96,86.07,26084.0,86.0,86.12,85.96,86.07,26084.0
2018-06-29 14:00:00,86.09,86.11,85.83,85.89,22331.0,86.09,86.11,85.83,85.89,22331.0
2018-06-29 14:30:00,85.85,85.93,85.75,85.92,30453.0,85.85,85.93,85.75,85.92,30453.0
2018-06-29 15:00:00,85.93,85.98,85.75,85.93,70875.0,85.93,85.98,85.75,85.93,70875.0
2018-06-29 15:30:00,85.92,85.94,85.59,85.59,226939.0,85.92,85.94,85.59,85.59,226939.0
2018-07-02 09:30:00,85.13,85.73,84.75,85.73,58031.0,85.13,85.73,84.75,85.73,58031.0
2018-07-02 10:00:00,85.62,85.79,85.5,85.72,29426.0,85.62,85.79,85.5,85.72,29426.0
2018-07-02 10:30:00,85.74,85.84,85.49,85.49,32543.0,85.74,85.84,85.49,85.49,32543.0
2018-07-02 11:00:00,85.53,85.77,85.31,85.61,37425.0,85.53,85.77,85.31,85.61,37425.0
2018-07-02 11:30:00,85.58,85.58,85.23,85.39,25268.0,85.58,85.58,85.23,85.39,25268.0
2018-07-02 12:00:00,85.37,85.37,85.16,85.22,13643.0,85.37,85.37,85.16,85.22,13643.0
2018-07-02 12:30:00,85.24,85.48,85.24,85.36,36848.0,85.24,85.48,85.24,85.36,36848.0
2018-07-02 13:00:00,85.38,85.45,85.23,85.37,17169.0,85.38,85.45,85.23,85.37,17169.0
2018-07-02 13:30:00,85.33,85.92,85.29,85.91,19970.0,85.33,85.92,85.29,85.91,19970.0
2018-07-02 14:00:00,85.91,86.13,85.83,86.08,23570.0,85.91,86.13,85.83,86.08,23570.0
2018-07-02 14:30:00,86.12,86.21,85.69,85.7,22427.0,86.12,86.21,85.69,85.7,22427.0
2018-07-02 15:00:00,85.73,86.13,85.68,86.11,42955.0,85.73,86.13,85.68,86.11,42955.0
2018-07-02 15:30:00,86.08,86.46,86.02,86.42,123157.0,86.08,86.46,86.02,86.42,123157.0
2018-07-03 09:30:00,86.89,87.09,86.53,86.67,42949.0,86.89,87.09,86.53,86.67,42949.0
2018-07-03 10:00:00,86.7,86.91,86.53,86.67,34472.0,86.7,86.91,86.53,86.67,34472.0
2018-07-03 10:30:00,86.66,86.74,86.47,86.53,45561.0,86.66,86.74,86.47,86.53,45561.0
2018-07-03 11:00:00,86.55,86.55,86.24,86.32,21499.0,86.55,86.55,86.24,86.32,21499.0
2018-07-03 11:30:00,86.32,86.53,86.24,86.31,28815.0,86.32,86.53,86.24,86.31,28815.0
2018-07-03 12:00:00,86.33,86.35,85.92,86.04,28881.0,86.33,86.35,85.92,86.04,28881.0
2018-07-03 12:30:00,86.02,86.27,85.87,86.27,129009.0,86.02,86.27,85.87,86.27,129009.0
2018-07-05 09:30:00,86.86,87.41,86.7,86.73,64861.0,86.86,87.41,86.7,86.73,64861.0
2018-07-05 10:00:00,86.73,86.85,86.44,86.53,39779.0,86.73,86.85,86.44,86.53,39779.0
2018-07-05 10:30:00,86.51,86.62,86.43,86.58,44566.0,86.51,86.62,86.43,86.58,44566.0
2018-07-05 11:00:00,86.58,86.8,86.4,86.78,26449.0,86.58,86.8,86.4,86.78,26449.0
2018-07-05 11:30:00,86.82,86.93,86.68,86.91,20505.0,86.82,86.93,86.68,86.91,20505.0
2018-07-05 12:00:00,86.92,87.25,86.82,87.19,38626.0,86.92,87.25,86.82,87.19,38626.0
2018-07-05 12:30:00,87.19,87.2,86.94,87.06,16037.0,87.19,87.2,86.94,87.06,16037.0
2018-07-05 13:00:00,87.04,87.13,87.01,87.07,11076.0,87.04,87.13,87.01,87.07,11076.0
2018-07-05 13:30:00,87.05,87.05,86.93,87.05,12656.0,87.05,87.05,86.93,87.05,12656.0
2018-07-05 14:00:00,87.06,87.15,86.78,87.0,19025.0,87.06,87.15,86.78,87.0,19025.0
2018-07-05 14:30:00,86.99,87.11,86.91,87.11,19489.0,86.99,87.11,86.91,87.11,19489.0
2018-07-05 15:00:00,87.09,87.33,87.06,87.1,31920.0,87.09,87.33,87.06,87.1,31920.0
2018-07-05 15:30:00,87.09,87.2,86.95,87.17,77612.0,87.09,87.2,86.95,87.17,77612.0
2018-07-06 09:30:00,87.14,87.78,87.13,87.37,49101.0,87.14,87.78,87.13,87.37,49101.0
2018-07-06 10:00:00,87.39,87.55,87.25,87.42,39227.0,87.39,87.55,87.25,87.42,39227.0
2018-07-06 10:30:00,87.37,87.4,87.2,87.36,41762.0,87.37,87.4,87.2,87.36,41762.0
2018-07-06 11:00:00,87.36,87.78,87.34,87.78,29908.0,87.36,87.78,87.34,87.78,29908.0
2018-07-06 11:30:00,87.75,88.06,87.65,87.9,25253.0,87.75,88.06,87.65,87.9,25253.0
2018-07-06 12:00:00,87.91,88.2,87.91,88.2,29177.0,87.91,88.2,87.91,88.2,29177.0
2018-07-06 12:30:00,88.18,88.21,88.01,88.13,28458.0,88.18,88.21,88.01,88.13,28458.0
2018-07-06 13:00:00,88.14,88.23,88.12,88.19,29603.0,88.14,88.23,88.12,88.19,29603.0
2018-07-06 13:30:00,88.21,88.24,88.14,88.14,25896.0,88.21,88.24,88.14,88.14,25896.0
2018-07-06 14:00:00,88.11,88.23,88.06,88.18,27189.0,88.11,88.23,88.06,88.18,27189.0
2018-07-06 14:30:00,88.15,88.27,88.11,88.24,28311.0,88.15,88.27,88.11,88.24,28311.0
2018-07-06 15:00:00,88.23,88.25,88.12,88.2,37806.0,88.23,88.25,88.12,88.2,37806.0
2018-07-06 15:30:00,88.19,88.24,88.0,88.19,125341.0,88.19,88.24,88.0,88.19,125341.0
2018-07-09 09:30:00,88.52,88.75,88.29,88.36,30866.0,88.52,88.75,88.29,88.36,30866.0
2018-07-09 10:00:00,88.33,88.33,87.91,88.05,58341.0,88.33,88.33,87.91,88.05,58341.0
2018-07-09 10:30:00,87.95,88.13,87.85,87.96,9844.0,87.95,88.13,87.85,87.96,9844.0
2018-07-09 11:00:00,87.96,88.0,87.75,87.87,9876.0,87.96,88.0,87.75,87.87,9876.0
2018-07-09 11:30:00,87.87,88.0,87.76,88.0,15581.0,87.87,88.0,87.76,88.0,15581.0
2018-07-09 12:00:00,87.97,88.19,87.97,88.16,15557.0,87.97,88.19,87.97,88.16,15557.0
2018-07-09 12:30:00,88.16,88.22,88.02,88.07,50024.0,88.16,88.22,88.02,88.07,50024.0
2018-07-09 13:00:00,88.08,88.2,88.08,88.18,25041.0,88.08,88.2,88.08,88.18,25041.0
2018-07-09 13:30:00,88.16,88.2,88.14,88.15,24171.0,88.16,88.2,88.14,88.15,24171.0
2018-07-09 14:00:00,88.16,88.18,88.1,88.15,18535.0,88.16,88.18,88.1,88.15,18535.0
2018-07-09 14:30:00,88.15,88.21,88.11,88.19,30389.0,88.15,88.21,88.11,88.19,30389.0
2018-07-09 15:00:00,88.18,88.38,88.18,88.23,56529.0,88.18,88.38,88.18,88.23,56529.0
2018-07-09 15:30:00,88.23,88.55,88.2,88.5,162138.0,88.23,88.55,88.2,88.5,162138.0
2018-07-10 09:30:00,88.82,88.83,88.26,88.62,60409.0,88.82,88.83,88.26,88.62,60409.0
2018-07-10 10:00:00,88.67,88.9,88.49,88.76,83427.0,88.67,88.9,88.49,88.76,83427.0
2018-07-10 10:30:00,88.79,89.01,88.67,88.95,41456.0,88.79,89.01,88.67,88.95,41456.0
2018-07-10 11:00:00,88.94,89.04,88.7,88.74,15706.0,88.94,89.04,88.7,88.74,15706.0
2018-07-10 11:30:00,88.72,88.94,88.72,88.94,19558.0,88.72,88.94,88.72,88.94,19558.0
2018-07-10 12:00:00,88.93,88.96,88.82,88.85,41846.0,88.93,88.96,88.82,88.85,41846.0
2018-07-10 12:30:00,88.85,88.85,88.75,88.79,17906.0,88.85,88.85,88.75,88.79,17906.0
2018-07-10 13:00:00,88.78,88.81,88.66,88.75,34780.0,88.78,88.81,88.66,88.75,34780.0
2018-07-10 13:30:00,88.78,88.81,88.62,88.65,73629.0,88.78,88.81,88.62,88.65,73629.0
2018-07-10 14:00:00,88.65,88.8,88.63,88.79,62016.0,88.65,88.8,88.63,88.79,62016.0
2018-07-10 14:30:00,88.77,88.8,88.65,88.78,23583.0,88.77,88.8,88.65,88.78,23583.0
2018-07-10 15:00:00,88.77,88.8,88.69,88.73,27885.0,88.77,88.8,88.69,88.73,27885.0
2018-07-10 15:30:00,88.73,89.05,88.67,88.98,212779.0,88.73,89.05,88.67,88.98,212779.0
2018-07-11 09:30:00,88.23,88.77,88.23,88.66,51650.0,88.23,88.77,88.23,88.66,51650.0
2018-07-11 10:00:00,88.62,88.92,88.59,88.85,29441.0,88.62,88.92,88.59,88.85,29441.0
2018-07-11 10:30:00,88.85,89.09,88.75,88.99,37928.0,88.85,89.09,88.75,88.99,37928.0
2018-07-11 11:00:00,89.02,89.08,88.78,88.81,59810.0,89.02,89.08,88.78,88.81,59810.0
2018-07-11 11:30:00,88.79,89.07,88.75,88.95,48693.0,88.79,89.07,88.75,88.95,48693.0
2018-07-11 12:00:00,88.96,89.03,88.88,89.02,30300.0,88.96,89.03,88.88,89.02,30300.0
2018-07-11 12:30:00,89.02,89.29,89.02,89.18,29340.0,89.02,89.29,89.02,89.18,29340.0
2018-07-11 13:00:00,89.19,89.24,89.06,89.2,20372.0,89.19,89.24,89.06,89.2,20372.0
2018-07-11 13:30:00,89.19,89.29,89.07,89.13,44942.0,89.19,89.29,89.07,89.13,44942.0
2018-07-11 14:00:00,89.12,89.17,88.96,89.1,33017.0,89.12,89.17,88.96,89.1,33017.0
2018-07-11 14:30:00,89.1,89.14,89.03,89.06,29929.0,89.1,89.14,89.03,89.06,29929.0
2018-07-11 15:00:00,89.05,89.13,89.02,89.04,48888.0,89.05,89.13,89.02,89.04,48888.0
2018-07-11 15:30:00,89.05,89.24,89.05,89.19,153562.0,89.05,89.24,89.05,89.19,153562.0
2018-07-12 09:30:00,89.68,90.43,89.17,90.37,49389.0,89.68,90.43,89.17,90.37,49389.0
2018-07-12 10:00:00,90.4,90.83,90.35,90.76,65304.0,90.4,90.83,90.35,90.76,65304.0
2018-07-12 10:30:00,90.78,90.98,90.76,90.97,50299.0,90.78,90.98,90.76,90.97,50299.0
2018-07-12 11:00:00,90.95,91.21,90.93,91.12,60847.0,90.95,91.21,90.93,91.12,60847.0
2018-07-12 11:30:00,91.09,91.36,91.03,91.34,27722.0,91.09,91.36,91.03,91.34,27722.0
2018-07-12 12:00:00,91.35,91.38,91.22,91.26,26131.0,91.35,91.38,91.22,91.26,26131.0
2018-07-12 12:30:00,91.24,91.28,91.06,91.26,35018.0,91.24,91.28,91.06,91.26,35018.0
2018-07-12 13:00:00,91.25,91.37,91.23,91.36,24562.0,91.25,91.37,91.23,91.36,24562.0
2018-07-12 13:30:00,91.36,91.54,91.33,91.37,44968.0,91.36,91.54,91.33,91.37,44968.0
2018-07-12 14:00:00,91.35,91.43,91.25,91.39,27954.0,91.35,91.43,91.25,91.39,27954.0
2018-07-12 14:30:00,91.35,91.49,91.3,91.49,28923.0,91.35,91.49,91.3,91.49,28923.0
2018-07-12 15:00:00,91.49,91.56,91.36,91.37,46277.0,91.49,91.56,91.36,91.37,46277.0
2018-07-12 15:30:00,91.39,91.51,91.34,91.47,145297.0,91.39,91.51,91.34,91.47,145297.0
2018-07-13 09:30:00,91.22,91.67,91.09,91.23,75584.0,91.22,91.67,91.09,91.23,75584.0
2018-07-13 10:00:00,91.25,91.5,91.2,91.42,20365.0,91.25,91.5,91.2,91.42,20365.0
2018-07-13 10:30:00,91.41,91.62,91.3,91.41,22488.0,91.41,91.62,91.3,91.41,22488.0
2018-07-13 11:00:00,91.39,91.4,91.27,91.29,15426.0,91.39,91.4,91.27,91.29,15426.0
2018-07-13 11:30:00,91.28,91.32,91.18,91.24,42529.0,91.28,91.32,91.18,91.24,42529.0
2018-07-13 12:00:00,91.26,91.37,91.23,91.24,25016.0,91.26,91.37,91.23,91.24,25016.0
2018-07-13 12:30:00,91.26,91.29,91.22,91.29,17980.0,91.26,91.29,91.22,91.29,17980.0
2018-07-13 13:00:00,91.29,91.32,91.23,91.3,18474.0,91.29,91.32,91.23,91.3,18474.0
2018-07-13 13:30:00,91.28,91.36,91.24,91.25,14766.0,91.28,91.36,91.24,91.25,14766.0
2018-07-13 14:00:00,91.25,91.33,91.25,91.28,16368.0,91.25,91.33,91.25,91.28,16368.0
2018-07-13 14:30:00,91.29,91.36,91.2,91.35,18904.0,91.29,91.36,91.2,91.35,18904.0
2018-07-13 15:00:00,91.31,91.37,91.25,91.32,22750.0,91.31,91.37,91.25,91.32,22750.0
2018-07-13 15:30:00,91.33,91.49,91.32,91.42,97382.0,91.33,91.49,91.32,91.42,97382.0
2018-07-16 09:30:00,91.58,91.79,91.28,91.45,33929.0,91.58,91.79,91.28,91.45,33929.0
2018-07-16 10:00:00,91.48,91.66,91.42,91.61,27848.0,91.48,91.66,91.42,91.61,27848.0
2018-07-16 10:30:00,91.62,91.7,91.42,91.42,24296.0,91.62,91.7,91.42,91.42,24296.0
2018-07-16 11:00:00,91.41,91.45,91.34,91.41,22691.0,91.41,91.45,91.34,91.41,22691.0
2018-07-16 11:30:00,91.41,91.64,91.39,91.46,31157.0,91.41,91.64,91.39,91.46,31157.0
2018-07-16 12:00:00,91.44,91.55,91.35,91.49,20039.0,91.44,91.55,91.35,91.49,20039.0
2018-07-16 12:30:00,91.5,91.51,91.36,91.47,53036.0,91.5,91.51,91.36,91.47,53036.0
2018-07-16 13:00:00,91.46,91.52,91.37,91.42,27431.0,91.46,91.52,91.37,91.42,27431.0
2018-07-16 13:30:00,91.42,91.49,91.4,91.42,28085.0,91.42,91.49,91.4,91.42,28085.0
2018-07-16 14:00:00,91.43,91.44,91.21,91.36,42466.0,91.43,91.44,91.21,91.36,42466.0
2018-07-16 14:30:00,91.35,91.46,91.21,91.38,75585.0,91.35,91.46,91.21,91.38,75585.0
2018-07-16 15:00:00,91.39,91.44,91.36,91.43,51448.0,91.39,91.44,91.36,91.43,51448.0
2018-07-16 15:30:00,91.42,91.56,91.38,91.5,166387.0,91.42,91.56,91.38,91.5,166387.0
2018-07-17 09:30:00,91.0,91.53,90.78,91.19,115451.0,91.0,91.53,90.78,91.19,115451.0
2018-07-17 10:00:00,91.25,91.45,91.09,91.38,23340.0,91.25,91.45,91.09,91.38,23340.0
2018-07-17 10:30:00,91.35,91.51,91.28,91.45,23543.0,91.35,91.51,91.28,91.45,23543.0
2018-07-17 11:00:00,91.45,91.64,91.38,91.61,57047.0,91.45,91.64,91.38,91.61,57047.0
2018-07-17 11:30:00,91.59,91.79,91.56,91.76,17596.0,91.59,91.79,91.56,91.76,17596.0
2018-07-17 12:00:00,91.77,91.85,91.61,91.85,23524.0,91.77,91.85,91.61,91.85,23524.0
2018-07-17 12:30:00,91.84,91.99,91.79,91.93,19240.0,91.84,91.99,91.79,91.93,19240.0
2018-07-17 13:00:00,91.94,92.11,91.89,92.08,58325.0,91.94,92.11,91.89,92.08,58325.0
2018-07-17 13:30:00,92.08,92.11,92.01,92.08,55676.0,92.08,92.11,92.01,92.08,55676.0
2018-07-17 14:00:00,92.08,92.2,91.96,92.19,46704.0,92.08,92.2,91.96,92.19,46704.0
2018-07-17 14:30:00,92.19,92.26,92.14,92.16,27166.0,92.19,92.26,92.14,92.16,27166.0
2018-07-17 15:00:00,92.14,92.45,92.12,92.27,68850.0,92.14,92.45,92.12,92.27,68850.0
2018-07-17 15:30:00,92.26,92.35,91.96,92.12,213059.0,92.26,92.35,91.96,92.12,213059.0
2018-07-18 09:30:00,92.11,92.62,91.79,92.26,199900.0,92.11,92.62,91.79,92.26,199900.0
2018-07-18 10:00:00,92.27,92.29,91.97,92.19,38149.0,92.27,92.29,91.97,92.19,38149.0
2018-07-18 10:30:00,92.12,92.16,91.94,91.99,46299.0,92.12,92.16,91.94,91.99,46299.0
2018-07-18 11:00:00,92.01,92.15,91.95,92.06,95993.0,92.01,92.15,91.95,92.06,95993.0
2018-07-18 11:30:00,92.08,92.11,91.82,92.03,98081.0,92.08,92.11,91.82,92.03,98081.0
2018-07-18 12:00:00,92.0,92.2,91.96,92.04,16937.0,92.0,92.2,91.96,92.04,16937.0
2018-07-18 12:30:00,92.03,92.15,91.99,92.15,13102.0,92.03,92.15,91.99,92.15,13102.0
2018-07-18 13:00:00,92.13,92.15,92.07,92.1,10277.0,92.13,92.15,92.07,92.1,10277.0
2018-07-18 13:30:00,92.08,92.08,91.96,92.02,38630.0,92.08,92.08,91.96,92.02,38630.0
2018-07-18 14:00:00,92.02,92.15,91.99,91.99,55324.0,92.02,92.15,91.99,91.99,55324.0
2018-07-18 14:30:00,92.0,92.16,91.98,92.12,24588.0,92.0,92.16,91.98,92.12,24588.0
2018-07-18 15:00:00,92.12,92.22,92.01,92.02,31706.0,92.12,92.22,92.01,92.02,31706.0
2018-07-18 15:30:00,92.03,92.08,91.6,91.94,258768.0,92.03,92.08,91.6,91.94,258768.0
2018-07-19 09:30:00,91.75,92.34,91.55,91.94,57228.0,91.75,92.34,91.55,91.94,57228.0
2018-07-19 10:00:00,91.94,92.1,91.76,91.96,40751.0,91.94,92.1,91.76,91.96,40751.0
2018-07-19 10:30:00,91.99,92.13,91.84,92.04,22332.0,91.99,92.13,91.84,92.04,22332.0
2018-07-19 11:00:00,92.04,92.17,91.99,92.06,20568.0,92.04,92.17,91.99,92.06,20568.0
2018-07-19 11:30:00,92.03,92.17,91.97,92.13,17230.0,92.03,92.17,91.97,92.13,17230.0
2018-07-19 12:00:00,92.13,92.15,91.82,91.87,15101.0,92.13,92.15,91.82,91.87,15101.0
2018-07-19 12:30:00,91.87,91.93,91.62,91.9,67198.0,91.87,91.93,91.62,91.9,67198.0
2018-07-19 13:00:00,91.87,92.0,91.81,91.82,16479.0,91.87,92.0,91.81,91.82,16479.0
2018-07-19 13:30:00,91.8,91.96,91.8,91.8,21511.0,91.8,91.96,91.8,91.8,21511.0
2018-07-19 14:00:00,91.83,91.85,91.75,91.83,16749.0,91.83,91.85,91.75,91.83,16749.0
2018-07-19 14:30:00,91.8,91.91,91.76,91.91,44182.0,91.8,91.91,91.76,91.91,44182.0
2018-07-19 15:00:00,91.9,91.94,91.77,91.82,34679.0,91.9,91.94,91.77,91.82,34679.0
2018-07-19 15:30:00,91.81,91.93,91.7,91.78,135525.0,91.81,91.93,91.7,91.78,135525.0
2018-07-20 09:30:00,91.73,92.5,91.65,91.91,98973.0,91.73,92.5,91.65,91.91,98973.0
2018-07-20 10:00:00,91.91,92.05,91.62,92.05,52060.0,91.91,92.05,91.62,92.05,52060.0
2018-07-20 10:30:00,92.01,92.2,91.96,92.03,15137.0,92.01,92.2,91.96,92.03,15137.0
2018-07-20 11:00:00,92.03,92.03,91.84,91.87,21324.0,92.03,92.03,91.84,91.87,21324.0
2018-07-20 11:30:00,91.91,91.94,91.82,91.83,21267.0,91.91,91.94,91.82,91.83,21267.0
2018-07-20 12:00:00,91.82,92.01,91.76,91.9,32722.0,91.82,92.01,91.76,91.9,32722.0
2018-07-20 12:30:00,91.89,91.89,91.77,91.87,19982.0,91.89,91.89,91.77,91.87,19982.0
2018-07-20 13:00:00,91.82,91.9,91.82,91.9,23108.0,91.82,91.9,91.82,91.9,23108.0
2018-07-20 13:30:00,91.9,91.95,91.82,91.89,17240.0,91.9,91.95,91.82,91.89,17240.0
2018-07-20 14:00:00,91.87,91.92,91.76,91.82,38285.0,91.87,91.92,91.76,91.82,38285.0
2018-07-20 14:30:00,91.81,91.85,91.77,91.82,34526.0,91.81,91.85,91.77,91.82,34526.0
2018-07-20 15:00:00,91.81,91.87,91.61,91.7,138822.0,91.81,91.87,91.61,91.7,138822.0
2018-07-20 15:30:00,91.7,91.77,91.6,91.69,272237.0,91.7,91.77,91.6,91.69,272237.0
2018-07-23 09:30:00,91.69,91.82,91.22,91.5,43569.0,91.69,91.82,91.22,91.5,43569.0
2018-07-23 10:00:00,91.56,91.93,91.54,91.68,33310.0,91.56,91.93,91.54,91.68,33310.0
2018-07-23 10:30:00,91.67,91.77,91.56,91.61,18046.0,91.67,91.77,91.56,91.61,18046.0
2018-07-23 11:00:00,91.62,91.65,91.34,91.54,36010.0,91.62,91.65,91.34,91.54,36010.0
2018-07-23 11:30:00,91.54,91.73,91.5,91.66,20803.0,91.54,91.73,91.5,91.66,20803.0
2018-07-23 12:00:00,91.64,91.85,91.62,91.81,25710.0,91.64,91.85,91.62,91.81,25710.0
2018-07-23 12:30:00,91.78,91.79,91.59,91.62,16558.0,91.78,91.79,91.59,91.62,16558.0
2018-07-23 13:00:00,91.62,91.68,91.61,91.65,26424.0,91.62,91.68,91.61,91.65,26424.0
2018-07-23 13:30:00,91.65,91.83,91.65,91.75,15971.0,91.65,91.83,91.65,91.75,15971.0
2018-07-23 14:00:00,91.74,91.76,91.64,91.66,18989.0,91.74,91.76,91.64,91.66,18989.0
2018-07-23 14:30:00,91.67,91.78,91.66,91.73,13350.0,91.67,91.78,91.66,91.73,13350.0
2018-07-23 15:00:00,91.72,91.79,91.7,91.79,23199.0,91.72,91.79,91.7,91.79,23199.0
2018-07-23 15:30:00,91.78,92.0,91.75,91.83,92346.0,91.78,92.0,91.75,91.83,92346.0
2018-07-24 09:30:00,92.25,92.68,92.16,92.31,41480.0,92.25,92.68,92.16,92.31,41480.0
2018-07-24 10:00:00,92.33,92.59,92.33,92.52,17072.0,92.33,92.59,92.33,92.52,17072.0
2018-07-24 10:30:00,92.47,92.57,92.35,92.46,34293.0,92.47,92.57,92.35,92.46,34293.0
2018-07-24 11:00:00,92.48,92.48,92.15,92.29,60691.0,92.48,92.48,92.15,92.29,60691.0
2018-07-24 11:30:00,92.26,92.29,92.0,92.03,34051.0,92.26,92.29,92.0,92.03,34051.0
2018-07-24 12:00:00,92.01,92.16,92.01,92.13,19231.0,92.01,92.16,92.01,92.13,19231.0
2018-07-24 12:30:00,92.13,92.16,91.81,91.81,80781.0,92.13,92.16,91.81,91.81,80781.0
2018-07-24 13:00:00,91.81,92.06,91.81,91.89,45037.0,91.81,92.06,91.81,91.89,45037.0
2018-07-24 13:30:00,91.89,91.93,91.67,91.9,45167.0,91.89,91.93,91.67,91.9,45167.0
2018-07-24 14:00:00,91.89,91.97,91.77,91.92,54790.0,91.89,91.97,91.77,91.92,54790.0
2018-07-24 14:30:00,91.92,92.06,91.87,92.03,33717.0,91.92,92.06,91.87,92.03,33717.0
2018-07-24 15:00:00,92.01,92.04,91.84,91.86,46059.0,92.01,92.04,91.84,91.86,46059.0
2018-07-24 15:30:00,91.86,92.03,91.82,91.97,207766.0,91.86,92.03,91.82,91.97,207766.0
2018-07-25 09:30:00,91.84,92.75,91.84,92.62,25608.0,91.84,92.75,91.84,92.62,25608.0
2018-07-25 10:00:00,92.5,92.66,92.37,92.6,21486.0,92.5,92.66,92.37,92.6,21486.0
2018-07-25 10:30:00,92.62,92.76,92.44,92.59,23252.0,92.62,92.76,92.44,92.59,23252.0
2018-07-25 11:00:00,92.57,92.89,92.5,92.88,24431.0,92.57,92.89,92.5,92.88,24431.0
2018-07-25 11:30:00,92.9,92.9,92.7,92.76,78541.0,92.9,92.9,92.7,92.76,78541.0
2018-07-25 12:00:00,92.76,92.96,92.71,92.91,20302.0,92.76,92.96,92.71,92.91,20302.0
2018-07-25 12:30:00,92.96,93.05,92.91,93.01,36468.0,92.96,93.05,92.91,93.01,36468.0
2018-07-25 13:00:00,93.01,93.08,92.84,92.89,28581.0,93.01,93.08,92.84,92.89,28581.0
2018-07-25 13:30:00,92.9,92.94,92.58,92.7,115445.0,92.9,92.94,92.58,92.7,115445.0
2018-07-25 14:00:00,92.73,92.78,92.66,92.72,60025.0,92.73,92.78,92.66,92.72,60025.0
2018-07-25 14:30:00,92.72,92.85,92.61,92.76,89810.0,92.72,92.85,92.61,92.76,89810.0
2018-07-25 15:00:00,92.73,92.75,92.62,92.72,90990.0,92.73,92.75,92.62,92.72,90990.0
2018-07-25 15:30:00,92.75,93.17,92.67,93.17,177547.0,92.75,93.17,92.67,93.17,177547.0
2018-07-26 09:30:00,93.1,93.39,92.83,93.1,47740.0,93.1,93.39,92.83,93.1,47740.0
2018-07-26 10:00:00,93.1,93.45,93.07,93.25,26637.0,93.1,93.45,93.07,93.25,26637.0
2018-07-26 10:30:00,93.23,93.45,93.21,93.36,28573.0,93.23,93.45,93.21,93.36,28573.0
2018-07-26 11:00:00,93.35,93.58,93.34,93.44,23959.0,93.35,93.58,93.34,93.44,23959.0
2018-07-26 11:30:00,93.44,93.58,93.23,93.5,24816.0,93.44,93.58,93.23,93.5,24816.0
2018-07-26 12:00:00,93.45,93.45,93.14,93.15,22095.0,93.45,93.45,93.14,93.15,22095.0
2018-07-26 12:30:00,93.15,93.23,93.11,93.17,22629.0,93.15,93.23,93.11,93.17,22629.0
2018-07-26 13:00:00,93.18,93.28,93.1,93.24,15318.0,93.18,93.28,93.1,93.24,15318.0
2018-07-26 13:30:00,93.25,93.28,93.19,93.25,18076.0,93.25,93.28,93.19,93.25,18076.0
2018-07-26 14:00:00,93.27,93.3,93.12,93.22,20062.0,93.27,93.3,93.12,93.22,20062.0
2018-07-26 14:30:00,93.22,93.22,93.15,93.17,36397.0,93.22,93.22,93.15,93.17,36397.0
2018-07-26 15:00:00,93.18,93.26,93.15,93.17,49513.0,93.18,93.26,93.15,93.17,49513.0
2018-07-26 15:30:00,93.18,93.22,93.06,93.15,118285.0,93.18,93.22,93.06,93.15,118285.0
2018-07-27 09:30:00,93.23,93.66,92.87,92.87,29233.0,93.23,93.66,92.87,92.87,29233.0
2018-07-27 10:00:00,92.86,92.95,92.56,92.74,33473.0,92.86,92.95,92.56,92.74,33473.0
2018-07-27 10:30:00,92.68,92.89,92.63,92.83,152525.0,92.68,92.89,92.63,92.83,152525.0
2018-07-27 11:00:00,92.85,92.93,92.68,92.7,34607.0,92.85,92.93,92.68,92.7,34607.0
2018-07-27 11:30:00,92.7,92.92,92.68,92.71,30871.0,92.7,92.92,92.68,92.71,30871.0
2018-07-27 12:00:00,92.7,92.78,92.55,92.55,93349.0,92.7,92.78,92.55,92.55,93349.0
2018-07-27 12:30:00,92.58,92.69,92.23,92.24,266389.0,92.58,92.69,92.23,92.24,266389.0
2018-07-27 13:00:00,92.18,92.18,91.91,92.0,53536.0,92.18,92.18,91.91,92.0,53536.0
2018-07-27 13:30:00,92.02,92.52,92.0,92.5,46649.0,92.02,92.52,92.0,92.5,46649.0
2018-07-27 14:00:00,92.5,92.55,92.23,92.42,125111.0,92.5,92.55,92.23,92.42,125111.0
2018-07-27 14:30:00,92.4,92.43,92.25,92.4,129380.0,92.4,92.43,92.25,92.4,129380.0
2018-07-27 15:00:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-27 15:30:00,92.4,92.4,92.4,92.4,0.0,92.4,92.4,92.4,92.4,0.0
2018-07-30 09:30:00,92.39,92.75,91.13,91.41,71647.0,92.39,92.75,91.13,91.41,71647.0
2018-07-30 10:00:00,91.38,91.66,91.36,91.55,80425.0,91.38,91.66,91.36,91.55,80425.0
2018-07-30 10:30:00,91.53,91.58,90.96,91.05,70001.0,91.53,91.58,90.96,91.05,70001.0
2018-07-30 11:00:00,91.03,91.03,90.62,90.85,156574.0,91.03,91.03,90.62,90.85,156574.0
2018-07-30 11:30:00,90.85,90.92,90.39,90.54,96898.0,90.85,90.92,90.39,90.54,96898.0
2018-07-30 12:00:00,90.5,90.69,90.21,90.22,138399.0,90.5,90.69,90.21,90.22,138399.0
2018-07-30 12:30:00,90.23,90.26,89.72,89.91,91797.0,90.23,90.26,89.72,89.91,91797.0
2018-07-30 13:00:00,89.89,90.14,89.73,90.08,59986.0,89.89,90.14,89.73,90.08,59986.0
2018-07-30 13:30:00,90.08,90.25,89.97,90.19,39316.0,90.08,90.25,89.97,90.19,39316.0
2018-07-30 14:00:00,90.19,90.32,90.16,90.17,58425.0,90.19,90.32,90.16,90.17,58425.0
2018-07-30 14:30:00,90.19,90.25,89.93,89.97,64022.0,90.19,90.25,89.93,89.97,64022.0
2018-07-30 15:00:00,89.96,89.98,89.65,89.65,102005.0,89.96,89.98,89.65,89.65,102005.0
2018-07-30 15:30:00,89.67,89.88,89.27,89.3,439588.0,89.67,89.88,89.27,89.3,439588.0
2018-07-31 09:30:00,89.61,89.79,88.83,88.83,53687.0,89.61,89.79,88.83,88.83,53687.0
2018-07-31 10:00:00,88.79,89.28,88.48,88.85,35147.0,88.79,89.28,88.48,88.85,35147.0
2018-07-31 10:30:00,88.9,89.32,88.8,89.14,47636.0,88.9,89.32,88.8,89.14,47636.0
2018-07-31 11:00:00,89.16,89.52,89.14,89.48,29854.0,89.16,89.52,89.14,89.48,29854.0
2018-07-31 11:30:00,89.46,89.73,89.41,89.64,32431.0,89.46,89.73,89.41,89.64,32431.0
2018-07-31 12:00:00,89.7,90.04,89.7,89.99,25556.0,89.7,90.04,89.7,89.99,25556.0
2018-07-31 12:30:00,89.98,89.99,89.61,89.64,31101.0,89.98,89.99,89.61,89.64,31101.0
2018-07-31 13:00:00,89.63,89.74,89.5,89.63,23305.0,89.63,89.74,89.5,89.63,23305.0
2018-07-31 13:30:00,89.62,89.7,89.51,89.56,27599.0,89.62,89.7,89.51,89.56,27599.0
2018-07-31 14:00:00,89.53,89.56,89.35,89.54,21199.0,89.53,89.56,89.35,89.54,21199.0
2018-07-31 14:30:00,89.56,89.56,89.43,89.46,24206.0,89.56,89.56,89.43,89.46,24206.0
2018-07-31 15:00:00,89.44,89.45,89.3,89.33,29605.0,89.44,89.45,89.3,89.33,29605.0
2018-07-31 15:30:00,89.33,89.53,89.16,89.43,288883.0,89.33,89.53,89.16,89.43,288883.0
2018-08-01 09:30:00,89.23,90.15,89.23,89.94,46211.0,89.23,90.15,89.23,89.94,46211.0
2018-08-01 10:00:00,89.91,90.44,89.9,90.14,27623.0,89.91,90.44,89.9,90.14,27623.0
2018-08-01 10:30:00,90.14,90.15,89.81,89.94,25902.0,90.14,90.15,89.81,89.94,25902.0
2018-08-01 11:00:00,89.96,90.13,89.88,89.95,24562.0,89.96,90.13,89.88,89.95,24562.0
2018-08-01 11:30:00,89.93,89.93,89.61,89.66,23571.0,89.93,89.93,89.61,89.66,23571.0
2018-08-01 12:00:00,89.67,89.83,89.54,89.67,45919.0,89.67,89.83,89.54,89.67,45919.0
2018-08-01 12:30:00,89.68,89.73,89.63,89.66,32699.0,89.68,89.73,89.63,89.66,32699.0
2018-08-01 13:00:00,89.65,89.8,89.64,89.71,17847.0,89.65,89.8,89.64,89.71,17847.0
2018-08-01 13:30:00,89.72,89.88,89.67,89.82,21592.0,89.72,89.88,89.67,89.82,21592.0
2018-08-01 14:00:00,89.84,89.93,89.66,89.91,43914.0,89.84,89.93,89.66,89.91,43914.0
2018-08-01 14:30:00,89.94,89.97,89.72,89.85,20865.0,89.94,89.97,89.72,89.85,20865.0
2018-08-01 15:00:00,89.86,89.91,89.75,89.84,26776.0,89.86,89.91,89.75,89.84,26776.0
2018-08-01 15:30:00,89.84,89.84,89.69,89.76,116172.0,89.84,89.84,89.69,89.76,116172.0
2018-08-02 09:30:00,89.02,89.82,89.02,89.39,32306.0,89.02,89.82,89.02,89.39,32306.0
2018-08-02 10:00:00,89.39,89.65,89.36,89.51,39910.0,89.39,89.65,89.36,89.51,39910.0
2018-08-02 10:30:00,89.48,89.71,89.3,89.34,59571.0,89.48,89.71,89.3,89.34,59571.0
2018-08-02 11:00:00,89.32,89.72,89.32,89.62,73352.0,89.32,89.72,89.32,89.62,73352.0
2018-08-02 11:30:00,89.65,89.93,89.61,89.93,129248.0,89.65,89.93,89.61,89.93,129248.0
2018-08-02 12:00:00,89.88,90.44,89.75,90.37,114755.0,89.88,90.44,89.75,90.37,114755.0
2018-08-02 12:30:00,90.39,90.4,90.07,90.2,30372.0,90.39,90.4,90.07,90.2,30372.0
2018-08-02 13:00:00,90.21,90.52,90.21,90.46,15978.0,90.21,90.52,90.21,90.46,15978.0
2018-08-02 13:30:00,90.49,90.57,90.31,90.55,31858.0,90.49,90.57,90.31,90.55,31858.0
2018-08-02 14:00:00,90.54,90.68,90.46,90.55,31382.0,90.54,90.68,90.46,90.55,31382.0
2018-08-02 14:30:00,90.57,90.62,90.47,90.58,22340.0,90.57,90.62,90.47,90.58,22340.0
2018-08-02 15:00:00,90.59,90.69,90.51,90.56,53145.0,90.59,90.69,90.51,90.56,53145.0
2018-08-02 15:30:00,90.56,90.7,90.51,90.66,127047.0,90.56,90.7,90.51,90.66,127047.0
2018-08-03 09:30:00,90.9,91.0,90.3,90.9,45132.0,90.9,91.0,90.3,90.9,45132.0
2018-08-03 10:00:00,90.83,91.05,90.7,91.05,22908.0,90.83,91.05,90.7,91.05,22908.0
2018-08-03 10:30:00,91.05,91.08,90.59,90.71,34790.0,91.05,91.08,90.59,90.71,34790.0
2018-08-03 11:00:00,90.73,90.81,90.58,90.7,36183.0,90.73,90.81,90.58,90.7,36183.0
2018-08-03 11:30:00,90.71,90.86,90.56,90.7,15182.0,90.71,90.86,90.56,90.7,15182.0
2018-08-03 12:00:00,90.71,90.86,90.68,90.8,10023.0,90.71,90.86,90.68,90.8,10023.0
2018-08-03 12:30:00,90.81,90.82,90.63,90.66,12976.0,90.81,90.82,90.63,90.66,12976.0
2018-08-03 13:00:00,90.68,90.89,90.67,90.82,7225.0,90.68,90.89,90.67,90.82,7225.0
2018-08-03 13:30:00,90.82,90.93,90.73,90.93,15502.0,90.82,90.93,90.73,90.93,15502.0
2018-08-03 14:00:00,90.89,90.94,90.83,90.91,13009.0,90.89,90.94,90.83,90.91,13009.0
2018-08-03 14:30:00,90.91,91.05,90.85,91.05,11228.0,90.91,91.05,90.85,91.05,11228.0
2018-08-03 15:00:00,91.12,91.16,91.09,91.09,19515.0,91.12,91.16,91.09,91.09,19515.0
2018-08-03 15:30:00,91.1,91.23,91.08,91.12,90612.0,91.1,91.23,91.08,91.12,90612.0
2018-08-06 09:30:00,91.04,91.83,90.7,91.78,20242.0,91.04,91.83,90.7,91.78,20242.0
2018-08-06 10:00:00,91.78,91.94,91.68,91.91,39269.0,91.78,91.94,91.68,91.91,39269.0
2018-08-06 10:30:00,91.91,91.93,91.73,91.87,32110.0,91.91,91.93,91.73,91.87,32110.0
2018-08-06 11:00:00,91.89,91.95,91.63,91.75,31734.0,91.89,91.95,91.63,91.75,31734.0
2018-08-06 11:30:00,91.76,91.94,91.75,91.9,17091.0,91.76,91.94,91.75,91.9,17091.0
2018-08-06 12:00:00,91.92,91.99,91.83,91.92,21747.0,91.92,91.99,91.83,91.92,21747.0
2018-08-06 12:30:00,91.94,92.07,91.83,92.05,44042.0,91.94,92.07,91.83,92.05,44042.0
2018-08-06 13:00:00,92.06,92.15,91.98,92.0,82714.0,92.06,92.15,91.98,92.0,82714.0
2018-08-06 13:30:00,91.99,92.12,91.98,92.07,40990.0,91.99,92.12,91.98,92.07,40990.0
2018-08-06 14:00:00,92.05,92.13,92.05,92.13,14734.0,92.05,92.13,92.05,92.13,14734.0
2018-08-06 14:30:00,92.14,92.16,92.03,92.05,11988.0,92.14,92.16,92.03,92.05,11988.0
2018-08-06 15:00:00,92.05,92.19,92.04,92.18,24181.0,92.05,92.19,92.04,92.18,24181.0
2018-08-06 15:30:00,92.18,92.38,92.18,92.33,121967.0,92.18,92.38,92.18,92.33,121967.0
2018-08-07 09:30:00,92.42,92.89,91.98,92.46,124359.0,92.42,92.89,91.98,92.46,124359.0
2018-08-07 10:00:00,92.51,92.7,92.4,92.65,52245.0,92.51,92.7,92.4,92.65,52245.0
2018-08-07 10:30:00,92.68,92.74,92.46,92.54,112504.0,92.68,92.74,92.46,92.54,112504.0
2018-08-07 11:00:00,92.55,92.67,92.47,92.58,84220.0,92.55,92.67,92.47,92.58,84220.0
2018-08-07 11:30:00,92.58,92.6,92.53,92.56,92096.0,92.58,92.6,92.53,92.56,92096.0
2018-08-07 12:00:00,92.56,92.7,92.54,92.68,63465.0,92.56,92.7,92.54,92.68,63465.0
2018-08-07 12:30:00,92.67,92.75,92.56,92.67,63030.0,92.67,92.75,92.56,92.67,63030.0
2018-08-07 13:00:00,92.66,92.66,92.53,92.59,41540.0,92.66,92.66,92.53,92.59,41540.0
2018-08-07 13:30:00,92.58,92.71,92.55,92.6,38860.0,92.58,92.71,92.55,92.6,38860.0
2018-08-07 14:00:00,92.6,92.66,92.53,92.64,62352.0,92.6,92.66,92.53,92.64,62352.0
2018-08-07 14:30:00,92.64,92.65,92.57,92.62,32322.0,92.64,92.65,92.57,92.62,32322.0
2018-08-07 15:00:00,92.63,92.74,92.6,92.69,59303.0,92.63,92.74,92.6,92.69,59303.0
2018-08-07 15:30:00,92.69,92.7,92.59,92.65,173306.0,92.69,92.7,92.59,92.65,173306.0
2018-08-08 09:30:00,92.67,92.91,92.17,92.68,38718.0,92.67,92.91,92.17,92.68,38718.0
2018-08-08 10:00:00,92.72,92.83,92.51,92.58,20050.0,92.72,92.83,92.51,92.58,20050.0
2018-08-08 10:30:00,92.56,92.86,92.47,92.81,44800.0,92.56,92.86,92.47,92.81,44800.0
2018-08-08 11:00:00,92.8,92.82,92.66,92.76,28411.0,92.8,92.82,92.66,92.76,28411.0
2018-08-08 11:30:00,92.77,92.9,92.63,92.65,34598.0,92.77,92.9,92.63,92.65,34598.0
2018-08-08 12:00:00,92.67,92.86,92.63,92.76,26671.0,92.67,92.86,92.63,92.76,26671.0
2018-08-08 12:30:00,92.77,92.91,92.74,92.78,19621.0,92.77,92.91,92.74,92.78,19621.0
2018-08-08 13:00:00,92.78,92.85,92.75,92.76,14643.0,92.78,92.85,92.75,92.76,14643.0
2018-08-08 13:30:00,92.76,92.88,92.76,92.88,18760.0,92.76,92.88,92.76,92.88,18760.0
2018-08-08 14:00:00,92.89,92.99,92.84,92.97,29776.0,92.89,92.99,92.84,92.97,29776.0
2018-08-08 14:30:00,92.98,92.99,92.81,92.85,25191.0,92.98,92.99,92.81,92.85,25191.0
2018-08-08 15:00:00,92.83,92.92,92.82,92.91,40266.0,92.83,92.92,92.82,92.91,40266.0
2018-08-08 15:30:00,92.9,92.96,92.83,92.86,132631.0,92.9,92.96,92.83,92.86,132631.0
2018-08-09 09:30:00,92.99,93.74,92.96,93.48,42606.0,92.99,93.74,92.96,93.48,42606.0
2018-08-09 10:00:00,93.41,93.63,93.36,93.55,21572.0,93.41,93.63,93.36,93.55,21572.0
2018-08-09 10:30:00,93.57,93.6,93.38,93.5,115712.0,93.57,93.6,93.38,93.5,115712.0
2018-08-09 11:00:00,93.51,93.63,93.5,93.55,24004.0,93.51,93.63,93.5,93.55,24004.0
2018-08-09 11:30:00,93.55,93.59,93.22,93.41,34882.0,93.55,93.59,93.22,93.41,34882.0
2018-08-09 12:00:00,93.42,93.56,93.4,93.52,30777.0,93.42,93.56,93.4,93.52,30777.0
2018-08-09 12:30:00,93.52,93.61,93.5,93.57,26873.0,93.52,93.61,93.5,93.57,26873.0
2018-08-09 13:00:00,93.61,93.61,93.51,93.53,23174.0,93.61,93.61,93.51,93.53,23174.0
2018-08-09 13:30:00,93.54,93.55,93.41,93.52,23053.0,93.54,93.55,93.41,93.52,23053.0
2018-08-09 14:00:00,93.53,93.55,93.43,93.47,54497.0,93.53,93.55,93.43,93.47,54497.0
2018-08-09 14:30:00,93.47,93.49,93.41,93.45,33923.0,93.47,93.49,93.41,93.45,33923.0
2018-08-09 15:00:00,93.45,93.47,93.41,93.44,52869.0,93.45,93.47,93.41,93.44,52869.0
2018-08-09 15:30:00,93.44,93.46,93.41,93.41,225062.0,93.44,93.46,93.41,93.41,225062.0
2018-08-10 09:30:00,92.77,93.6,92.77,93.5,32934.0,92.77,93.6,92.77,93.5,32934.0
2018-08-10 10:00:00,93.47,93.59,93.39,93.51,25748.0,93.47,93.59,93.39,93.51,25748.0
2018-08-10 10:30:00,93.51,93.78,93.47,93.67,78742.0,93.51,93.78,93.47,93.67,78742.0
2018-08-10 11:00:00,93.68,93.87,93.66,93.66,33685.0,93.68,93.87,93.66,93.66,33685.0
2018-08-10 11:30:00,93.67,93.74,93.55,93.58,58159.0,93.67,93.74,93.55,93.58,58159.0
2018-08-10 12:00:00,93.58,93.67,93.44,93.64,47088.0,93.58,93.67,93.44,93.64,47088.0
2018-08-10 12:30:00,93.63,93.79,93.58,93.67,57982.0,93.63,93.79,93.58,93.67,57982.0
2018-08-10 13:00:00,93.67,93.67,93.53,93.57,23006.0,93.67,93.67,93.53,93.57,23006.0
2018-08-10 13:30:00,93.58,93.58,93.27,93.43,74803.0,93.58,93.58,93.27,93.43,74803.0
2018-08-10 14:00:00,93.44,93.53,93.29,93.29,59528.0,93.44,93.53,93.29,93.29,59528.0
2018-08-10 14:30:00,93.29,93.44,93.28,93.42,34472.0,93.29,93.44,93.28,93.42,34472.0
2018-08-10 15:00:00,93.42,93.68,93.4,93.59,99342.0,93.42,93.68,93.4,93.59,99342.0
2018-08-10 15:30:00,93.6,93.6,93.39,93.54,158743.0,93.6,93.6,93.39,93.54,158743.0
2018-08-13 09:30:00,93.65,94.11,93.53,93.92,85821.0,93.65,94.11,93.53,93.92,85821.0
2018-08-13 10:00:00,93.89,94.01,93.69,93.7,20292.0,93.89,94.01,93.69,93.7,20292.0
2018-08-13 10:30:00,93.67,93.72,93.31,93.35,34385.0,93.67,93.72,93.31,93.35,34385.0
2018-08-13 11:00:00,93.35,93.42,92.8,92.84,30355.0,93.35,93.42,92.8,92.84,30355.0
2018-08-13 11:30:00,92.84,92.88,92.62,92.62,31821.0,92.84,92.88,92.62,92.62,31821.0
2018-08-13 12:00:00,92.63,92.94,92.6,92.64,27553.0,92.63,92.94,92.6,92.64,27553.0
2018-08-13 12:30:00,92.65,92.66,92.53,92.59,28862.0,92.65,92.66,92.53,92.59,28862.0
2018-08-13 13:00:00,92.58,92.62,92.39,92.59,92010.0,92.58,92.62,92.39,92.59,92010.0
2018-08-13 13:30:00,92.61,92.73,92.57,92.62,23010.0,92.61,92.73,92.57,92.62,23010.0
2018-08-13 14:00:00,92.61,93.0,92.61,92.97,27479.0,92.61,93.0,92.61,92.97,27479.0
2018-08-13 14:30:00,92.98,93.04,92.72,92.81,29667.0,92.98,93.04,92.72,92.81,29667.0
2018-08-13 15:00:00,92.78,92.86,92.68,92.73,48964.0,92.78,92.86,92.68,92.73,48964.0
2018-08-13 15:30:00,92.74,92.93,92.73,92.85,116059.0,92.74,92.93,92.73,92.85,116059.0
2018-08-14 09:30:00,92.9,93.47,92.65,92.68,26360.0,92.9,93.47,92.65,92.68,26360.0
2018-08-14 10:00:00,92.76,93.02,92.69,92.75,22213.0,92.76,93.02,92.69,92.75,22213.0
2018-08-14 10:30:00,92.77,93.11,92.72,93.1,47012.0,92.77,93.11,92.72,93.1,47012.0
2018-08-14 11:00:00,93.13,93.25,93.02,93.06,44345.0,93.13,93.25,93.02,93.06,44345.0
2018-08-14 11:30:00,93.05,93.24,92.95,93.22,29900.0,93.05,93.24,92.95,93.22,29900.0
2018-08-14 12:00:00,93.22,93.36,93.19,93.25,16480.0,93.22,93.36,93.19,93.25,16480.0
2018-08-14 12:30:00,93.26,93.35,93.14,93.25,15400.0,93.26,93.35,93.14,93.25,15400.0
2018-08-14 13:00:00,93.22,93.28,93.06,93.1,11806.0,93.22,93.28,93.06,93.1,11806.0
2018-08-14 13:30:00,93.11,93.24,93.11,93.23,10530.0,93.11,93.24,93.11,93.23,10530.0
2018-08-14 14:00:00,93.24,93.25,93.1,93.15,12835.0,93.24,93.25,93.1,93.15,12835.0
2018-08-14 14:30:00,93.15,93.32,93.14,93.27,18400.0,93.15,93.32,93.14,93.27,18400.0
2018-08-14 15:00:00,93.28,93.28,93.12,93.21,38231.0,93.28,93.28,93.12,93.21,38231.0
2018-08-14 15:30:00,93.21,93.26,93.12,93.2,93238.0,93.21,93.26,93.12,93.2,93238.0
2018-08-15 09:30:00,92.59,93.1,92.37,92.38,74735.0,92.59,93.1,92.37,92.38,74735.0
2018-08-15 10:00:00,92.32,92.35,91.73,91.73,22569.0,92.32,92.35,91.73,91.73,22569.0
2018-08-15 10:30:00,91.79,92.05,91.69,91.78,26696.0,91.79,92.05,91.69,91.78,26696.0
2018-08-15 11:00:00,91.73,92.08,91.63,91.97,18652.0,91.73,92.08,91.63,91.97,18652.0
2018-08-15 11:30:00,92.0,92.18,91.75,91.77,20594.0,92.0,92.18,91.75,91.77,20594.0
2018-08-15 12:00:00,91.78,92.05,91.74,91.99,18499.0,91.78,92.05,91.74,91.99,18499.0
2018-08-15 12:30:00,92.05,92.25,91.97,92.03,23818.0,92.05,92.25,91.97,92.03,23818.0
2018-08-15 13:00:00,91.99,92.1,91.83,91.88,32514.0,91.99,92.1,91.83,91.88,32514.0
2018-08-15 13:30:00,91.87,92.11,91.83,92.03,32384.0,91.87,92.11,91.83,92.03,32384.0
2018-08-15 14:00:00,92.02,92.07,91.87,91.91,17042.0,92.02,92.07,91.87,91.91,17042.0
2018-08-15 14:30:00,91.92,92.11,91.88,92.09,37166.0,91.92,92.11,91.88,92.09,37166.0
2018-08-15 15:00:00,92.12,92.4,92.12,92.39,79804.0,92.12,92.4,92.12,92.39,79804.0
2018-08-15 15:30:00,92.39,92.73,92.35,92.63,102108.0,92.39,92.73,92.35,92.63,102108.0
2018-08-16 09:30:00,93.31,93.31,92.7,92.7,13438.0,93.31,93.31,92.7,92.7,13438.0
2018-08-16 10:00:00,92.77,93.05,92.76,92.95,21849.0,92.77,93.05,92.76,92.95,21849.0
2018-08-16 10:30:00,93.0,93.05,92.76,92.84,11701.0,93.0,93.05,92.76,92.84,11701.0
2018-08-16 11:00:00,92.82,93.18,92.82,93.15,16604.0,92.82,93.18,92.82,93.15,16604.0
2018-08-16 11:30:00,93.15,93.35,93.15,93.35,27292.0,93.15,93.35,93.15,93.35,27292.0
2018-08-16 12:00:00,93.37,93.51,93.34,93.47,14954.0,93.37,93.51,93.34,93.47,14954.0
2018-08-16 12:30:00,93.46,93.54,93.33,93.48,41546.0,93.46,93.54,93.33,93.48,41546.0
2018-08-16 13:00:00,93.46,93.52,93.4,93.43,22344.0,93.46,93.52,93.4,93.43,22344.0
2018-08-16 13:30:00,93.42,93.45,93.36,93.4,28132.0,93.42,93.45,93.36,93.4,28132.0
2018-08-16 14:00:00,93.39,93.5,93.35,93.36,40321.0,93.39,93.5,93.35,93.36,40321.0
2018-08-16 14:30:00,93.34,93.4,93.26,93.35,57193.0,93.34,93.4,93.26,93.35,57193.0
2018-08-16 15:00:00,93.35,93.41,93.35,93.41,43729.0,93.35,93.41,93.35,93.41,43729.0
2018-08-16 15:30:00,93.4,93.46,93.3,93.44,205252.0,93.4,93.46,93.3,93.44,205252.0
2018-08-17 09:30:00,93.05,93.5,93.01,93.1,53371.0,93.05,93.5,93.01,93.1,53371.0
2018-08-17 10:00:00,93.08,93.12,92.66,92.83,62728.0,93.08,93.12,92.66,92.83,62728.0
2018-08-17 10:30:00,92.89,92.97,92.66,92.69,90289.0,92.89,92.97,92.66,92.69,90289.0
2018-08-17 11:00:00,92.69,92.92,92.53,92.91,19233.0,92.69,92.92,92.53,92.91,19233.0
2018-08-17 11:30:00,92.95,93.08,92.86,93.03,10592.0,92.95,93.08,92.86,93.03,10592.0
2018-08-17 12:00:00,93.03,93.05,92.93,93.01,14092.0,93.03,93.05,92.93,93.01,14092.0
2018-08-17 12:30:00,93.03,93.03,92.81,92.88,13638.0,93.03,93.03,92.81,92.88,13638.0
2018-08-17 13:00:00,92.88,92.9,92.78,92.78,24208.0,92.88,92.9,92.78,92.78,24208.0
2018-08-17 13:30:00,92.78,92.97,92.78,92.93,16540.0,92.78,92.97,92.78,92.93,16540.0
2018-08-17 14:00:00,92.94,93.39,92.93,93.3,52312.0,92.94,93.39,92.93,93.3,52312.0
2018-08-17 14:30:00,93.31,93.5,93.26,93.44,15044.0,93.31,93.5,93.26,93.44,15044.0
2018-08-17 15:00:00,93.45,93.46,93.29,93.29,24188.0,93.45,93.46,93.29,93.29,24188.0
2018-08-17 15:30:00,93.28,93.47,93.25,93.34,140149.0,93.28,93.47,93.25,93.34,140149.0
2018-08-20 09:30:00,93.7,93.98,92.88,93.34,60925.0,93.7,93.98,92.88,93.34,60925.0
2018-08-20 10:00:00,93.35,93.46,93.03,93.26,68797.0,93.35,93.46,93.03,93.26,68797.0
2018-08-20 10:30:00,93.25,93.31,93.09,93.16,61731.0,93.25,93.31,93.09,93.16,61731.0
2018-08-20 11:00:00,93.15,93.28,92.97,93.2,58608.0,93.15,93.28,92.97,93.2,58608.0
2018-08-20 11:30:00,93.2,93.47,93.19,93.39,13286.0,93.2,93.47,93.19,93.39,13286.0
2018-08-20 12:00:00,93.34,93.46,93.29,93.41,20638.0,93.34,93.46,93.29,93.41,20638.0
2018-08-20 12:30:00,93.4,93.52,93.32,93.44,14180.0,93.4,93.52,93.32,93.44,14180.0
2018-08-20 13:00:00,93.41,93.49,93.32,93.48,16126.0,93.41,93.49,93.32,93.48,16126.0
2018-08-20 13:30:00,93.46,93.59,93.44,93.57,17470.0,93.46,93.59,93.44,93.57,17470.0
2018-08-20 14:00:00,93.57,93.66,93.53,93.61,16188.0,93.57,93.66,93.53,93.61,16188.0
2018-08-20 14:30:00,93.6,93.6,93.46,93.48,21992.0,93.6,93.6,93.46,93.48,21992.0
2018-08-20 15:00:00,93.48,93.55,93.46,93.48,28494.0,93.48,93.55,93.46,93.48,28494.0
2018-08-20 15:30:00,93.48,93.61,93.48,93.55,118862.0,93.48,93.61,93.48,93.55,118862.0
2018-08-21 09:30:00,93.63,94.08,93.63,93.97,27597.0,93.63,94.08,93.63,93.97,27597.0
2018-08-21 10:00:00,93.98,94.07,93.89,94.02,20027.0,93.98,94.07,93.89,94.02,20027.0
2018-08-21 10:30:00,94.0,94.01,93.91,93.99,19993.0,94.0,94.01,93.91,93.99,19993.0
2018-08-21 11:00:00,93.98,94.0,93.65,93.73,17237.0,93.98,94.0,93.65,93.73,17237.0
2018-08-21 11:30:00,93.75,94.01,93.75,93.95,20797.0,93.75,94.01,93.75,93.95,20797.0
2018-08-21 12:00:00,93.96,94.08,93.95,94.02,30227.0,93.96,94.08,93.95,94.02,30227.0
2018-08-21 12:30:00,94.04,94.22,94.01,94.19,12927.0,94.04,94.22,94.01,94.19,12927.0
2018-08-21 13:00:00,94.19,94.19,94.05,94.11,27390.0,94.19,94.19,94.05,94.11,27390.0
2018-08-21 13:30:00,94.12,94.13,93.99,94.0,35464.0,94.12,94.13,93.99,94.0,35464.0
2018-08-21 14:00:00,94.0,94.09,93.92,94.0,42312.0,94.0,94.09,93.92,94.0,42312.0
2018-08-21 14:30:00,94.0,94.04,93.79,93.83,34836.0,94.0,94.04,93.79,93.83,34836.0
2018-08-21 15:00:00,93.81,93.95,93.79,93.92,40998.0,93.81,93.95,93.79,93.92,40998.0
2018-08-21 15:30:00,93.91,93.97,93.86,93.92,121127.0,93.91,93.97,93.86,93.92,121127.0
2018-08-22 09:30:00,93.76,94.29,93.76,93.89,25466.0,93.76,94.29,93.76,93.89,25466.0
2018-08-22 10:00:00,93.91,94.0,93.77,93.8,32222.0,93.91,94.0,93.77,93.8,32222.0
2018-08-22 10:30:00,93.84,94.11,93.83,93.99,27390.0,93.84,94.11,93.83,93.99,27390.0
2018-08-22 11:00:00,94.04,94.17,94.04,94.16,25673.0,94.04,94.17,94.04,94.16,25673.0
2018-08-22 11:30:00,94.18,94.44,94.16,94.43,42141.0,94.18,94.44,94.16,94.43,42141.0
2018-08-22 12:00:00,94.45,94.55,94.37,94.5,41197.0,94.45,94.55,94.37,94.5,41197.0
2018-08-22 12:30:00,94.5,94.58,94.43,94.43,33378.0,94.5,94.58,94.43,94.43,33378.0
2018-08-22 13:00:00,94.43,94.64,94.39,94.55,64704.0,94.43,94.64,94.39,94.55,64704.0
2018-08-22 13:30:00,94.54,94.57,94.37,94.41,36328.0,94.54,94.57,94.37,94.41,36328.0
2018-08-22 14:00:00,94.42,94.6,94.38,94.38,39086.0,94.42,94.6,94.38,94.38,39086.0
2018-08-22 14:30:00,94.39,94.51,94.37,94.51,34162.0,94.39,94.51,94.37,94.51,34162.0
2018-08-22 15:00:00,94.51,94.75,94.45,94.73,66829.0,94.51,94.75,94.45,94.73,66829.0
2018-08-22 15:30:00,94.74,94.8,94.49,94.7,257661.0,94.74,94.8,94.49,94.7,257661.0
2018-08-23 09:30:00,98.57,101.32,96.57,100.89,653988.0,98.57,101.32,96.57,100.89,653988.0
2018-08-23 10:00:00,100.91,101.67,100.44,101.63,516828.0,100.91,101.67,100.44,101.63,516828.0
2018-08-23 10:30:00,101.64,101.76,100.91,101.28,400776.0,101.64,101.76,100.91,101.28,400776.0
2018-08-23 11:00:00,101.26,101.26,100.51,100.8,350619.0,101.26,101.26,100.51,100.8,350619.0
2018-08-23 11:30:00,100.79,100.98,100.68,100.7,210153.0,100.79,100.98,100.68,100.7,210153.0
2018-08-23 12:00:00,100.72,101.27,100.48,101.23,204456.0,100.72,101.27,100.48,101.23,204456.0
2018-08-23 12:30:00,101.26,101.5,100.99,101.07,85976.0,101.26,101.5,100.99,101.07,85976.0
2018-08-23 13:00:00,101.12,101.43,100.7,100.81,112946.0,101.12,101.43,100.7,100.81,112946.0
2018-08-23 13:30:00,100.79,100.94,100.67,100.7,102459.0,100.79,100.94,100.67,100.7,102459.0
2018-08-23 14:00:00,100.7,100.8,100.56,100.65,172434.0,100.7,100.8,100.56,100.65,172434.0
2018-08-23 14:30:00,100.67,100.9,100.66,100.8,123741.0,100.67,100.9,100.66,100.8,123741.0
2018-08-23 15:00:00,100.81,100.92,100.71,100.77,116971.0,100.81,100.92,100.71,100.77,116971.0
2018-08-23 15:30:00,100.77,100.82,100.61,100.73,394973.0,100.77,100.82,100.61,100.73,394973.0
2018-08-24 09:30:00,101.1,101.38,100.69,100.94,161346.0,101.1,101.38,100.69,100.94,161346.0
2018-08-24 10:00:00,100.93,101.48,100.93,101.33,97297.0,100.93,101.48,100.93,101.33,97297.0
2018-08-24 10:30:00,101.33,101.7,101.31,101.64,93938.0,101.33,101.7,101.31,101.64,93938.0
2018-08-24 11:00:00,101.62,101.85,101.57,101.68,65407.0,101.62,101.85,101.57,101.68,65407.0
2018-08-24 11:30:00,101.69,102.08,101.69,102.07,68508.0,101.69,102.08,101.69,102.07,68508.0
2018-08-24 12:00:00,102.06,102.12,101.87,101.91,64778.0,102.06,102.12,101.87,101.91,64778.0
2018-08-24 12:30:00,101.89,102.0,101.79,101.89,42768.0,101.89,102.0,101.79,101.89,42768.0
2018-08-24 13:00:00,101.89,102.06,101.87,102.01,79221.0,101.89,102.06,101.87,102.01,79221.0
2018-08-24 13:30:00,102.02,102.15,101.88,102.12,50791.0,102.02,102.15,101.88,102.12,50791.0
2018-08-24 14:00:00,102.13,102.41,102.12,102.31,95465.0,102.13,102.41,102.12,102.31,95465.0
2018-08-24 14:30:00,102.3,102.37,102.09,102.14,82092.0,102.3,102.37,102.09,102.14,82092.0
2018-08-24 15:00:00,102.14,102.18,101.96,102.13,88699.0,102.14,102.18,101.96,102.13,88699.0
2018-08-24 15:30:00,102.14,102.3,101.99,102.13,274160.0,102.14,102.3,101.99,102.13,274160.0
2018-08-27 09:30:00,102.5,102.89,102.02,102.31,115050.0,102.5,102.89,102.02,102.31,115050.0
2018-08-27 10:00:00,102.3,102.66,102.27,102.6,53120.0,102.3,102.66,102.27,102.6,53120.0
2018-08-27 10:30:00,102.57,102.57,102.3,102.44,47844.0,102.57,102.57,102.3,102.44,47844.0
2018-08-27 11:00:00,102.45,102.65,102.4,102.61,50351.0,102.45,102.65,102.4,102.61,50351.0
2018-08-27 11:30:00,102.6,102.68,102.47,102.64,35814.0,102.6,102.68,102.47,102.64,35814.0
2018-08-27 12:00:00,102.63,102.66,102.5,102.55,27485.0,102.63,102.66,102.5,102.55,27485.0
2018-08-27 12:30:00,102.56,102.91,102.54,102.86,38776.0,102.56,102.91,102.54,102.86,38776.0
2018-08-27 13:00:00,102.85,102.85,102.52,102.53,49882.0,102.85,102.85,102.52,102.53,49882.0
2018-08-27 13:30:00,102.53,102.53,102.38,102.46,27815.0,102.53,102.53,102.38,102.46,27815.0
2018-08-27 14:00:00,102.47,102.49,102.26,102.34,35690.0,102.47,102.49,102.26,102.34,35690.0
2018-08-27 14:30:00,102.33,102.48,102.31,102.37,49249.0,102.33,102.48,102.31,102.37,49249.0
2018-08-27 15:00:00,102.37,102.38,102.08,102.16,68952.0,102.37,102.38,102.08,102.16,68952.0
2018-08-27 15:30:00,102.16,102.35,102.07,102.13,215154.0,102.16,102.35,102.07,102.13,215154.0
2018-08-28 09:30:00,102.03,102.66,101.73,101.94,66324.0,102.03,102.66,101.73,101.94,66324.0
2018-08-28 10:00:00,102.04,102.06,101.76,101.87,60219.0,102.04,102.06,101.76,101.87,60219.0
2018-08-28 10:30:00,101.83,101.83,101.36,101.67,46311.0,101.83,101.83,101.36,101.67,46311.0
2018-08-28 11:00:00,101.66,101.88,101.54,101.79,24848.0,101.66,101.88,101.54,101.79,24848.0
2018-08-28 11:30:00,101.81,101.81,101.43,101.49,25727.0,101.81,101.81,101.43,101.49,25727.0
2018-08-28 12:00:00,101.48,101.77,101.45,101.66,23374.0,101.48,101.77,101.45,101.66,23374.0
2018-08-28 12:30:00,101.69,101.77,101.63,101.68,18682.0,101.69,101.77,101.63,101.68,18682.0
2018-08-28 13:00:00,101.67,101.74,101.64,101.66,21938.0,101.67,101.74,101.64,101.66,21938.0
2018-08-28 13:30:00,101.64,101.77,101.62,101.72,12974.0,101.64,101.77,101.62,101.72,12974.0
2018-08-28 14:00:00,101.75,101.95,101.72,101.81,21361.0,101.75,101.95,101.72,101.81,21361.0
2018-08-28 14:30:00,101.8,101.83,101.62,101.68,45281.0,101.8,101.83,101.62,101.68,45281.0
2018-08-28 15:00:00,101.69,101.79,101.67,101.72,38440.0,101.69,101.79,101.67,101.72,38440.0
2018-08-28 15:30:00,101.72,101.88,101.62,101.87,126005.0,101.72,101.88,101.62,101.87,126005.0
2018-08-29 09:30:00,102.03,102.83,101.9,102.14,64250.0,102.03,102.83,101.9,102.14,64250.0
2018-08-29 10:00:00,102.1,102.2,101.86,102.1,43150.0,102.1,102.2,101.86,102.1,43150.0
2018-08-29 10:30:00,102.1,102.36,101.96,101.97,45315.0,102.1,102.36,101.96,101.97,45315.0
2018-08-29 11:00:00,102.01,102.09,101.84,102.06,34573.0,102.01,102.09,101.84,102.06,34573.0
2018-08-29 11:30:00,102.03,102.05,101.85,101.88,67889.0,102.03,102.05,101.85,101.88,67889.0
2018-08-29 12:00:00,101.88,101.89,101.66,101.67,47007.0,101.88,101.89,101.66,101.67,47007.0
2018-08-29 12:30:00,101.67,101.92,101.58,101.86,33669.0,101.67,101.92,101.58,101.86,33669.0
2018-08-29 13:00:00,101.88,101.97,101.82,101.97,17495.0,101.88,101.97,101.82,101.97,17495.0
2018-08-29 13:30:00,101.95,101.99,101.83,101.83,16598.0,101.95,101.99,101.83,101.83,16598.0
2018-08-29 14:00:00,101.83,101.98,101.83,101.94,20754.0,101.83,101.98,101.83,101.94,20754.0
2018-08-29 14:30:00,101.94,102.06,101.86,101.95,41044.0,101.94,102.06,101.86,101.95,41044.0
2018-08-29 15:00:00,101.95,102.2,101.95,102.2,27036.0,101.95,102.2,101.95,102.2,27036.0
2018-08-29 15:30:00,102.21,102.23,102.11,102.16,88877.0,102.21,102.23,102.11,102.16,88877.0
2018-08-30 09:30:00,101.88,102.12,101.65,101.91,40405.0,101.88,102.12,101.65,101.91,40405.0
2018-08-30 10:00:00,101.92,102.18,101.89,102.0,21800.0,101.92,102.18,101.89,102.0,21800.0
2018-08-30 10:30:00,101.98,102.18,101.9,102.03,29785.0,101.98,102.18,101.9,102.03,29785.0
2018-08-30 11:00:00,102.06,102.12,101.84,101.88,38514.0,102.06,102.12,101.84,101.88,38514.0
2018-08-30 11:30:00,101.9,102.01,101.81,101.96,23682.0,101.9,102.01,101.81,101.96,23682.0
2018-08-30 12:00:00,101.97,102.08,101.92,102.05,32488.0,101.97,102.08,101.92,102.05,32488.0
2018-08-30 12:30:00,102.02,102.2,101.96,102.16,20647.0,102.02,102.2,101.96,102.16,20647.0
2018-08-30 13:00:00,102.17,102.29,102.08,102.25,22527.0,102.17,102.29,102.08,102.25,22527.0
2018-08-30 13:30:00,102.24,102.24,102.09,102.19,18149.0,102.24,102.24,102.09,102.19,18149.0
2018-08-30 14:00:00,102.18,102.19,101.75,101.98,44313.0,102.18,102.19,101.75,101.98,44313.0
2018-08-30 14:30:00,101.94,102.11,101.93,101.98,20180.0,101.94,102.11,101.93,101.98,20180.0
2018-08-30 15:00:00,101.95,101.99,101.81,101.9,35666.0,101.95,101.99,101.81,101.9,35666.0
2018-08-30 15:30:00,101.91,102.09,101.84,102.04,147546.0,101.91,102.09,101.84,102.04,147546.0
2018-08-31 09:30:00,101.94,102.66,101.94,102.19,40390.0,101.94,102.66,101.94,102.19,40390.0
2018-08-31 10:00:00,102.13,102.22,101.98,102.07,25792.0,102.13,102.22,101.98,102.07,25792.0
2018-08-31 10:30:00,102.08,102.18,102.04,102.09,22985.0,102.08,102.18,102.04,102.09,22985.0
2018-08-31 11:00:00,102.09,102.25,101.97,102.09,41959.0,102.09,102.25,101.97,102.09,41959.0
2018-08-31 11:30:00,102.09,102.18,101.99,102.01,21115.0,102.09,102.18,101.99,102.01,21115.0
2018-08-31 12:00:00,101.99,102.08,101.88,102.08,23814.0,101.99,102.08,101.88,102.08,23814.0
2018-08-31 12:30:00,102.09,102.15,102.03,102.09,15670.0,102.09,102.15,102.03,102.09,15670.0
2018-08-31 13:00:00,102.09,102.16,102.02,102.06,12493.0,102.09,102.16,102.02,102.06,12493.0
2018-08-31 13:30:00,102.05,102.23,102.02,102.21,14259.0,102.05,102.23,102.02,102.21,14259.0
2018-08-31 14:00:00,102.2,102.4,102.13,102.25,26094.0,102.2,102.4,102.13,102.25,26094.0
2018-08-31 14:30:00,102.25,102.25,102.09,102.12,25422.0,102.25,102.25,102.09,102.12,25422.0
2018-08-31 15:00:00,102.12,102.28,102.03,102.06,32993.0,102.12,102.28,102.03,102.06,32993.0
2018-08-31 15:30:00,102.07,102.22,102.06,102.14,117228.0,102.07,102.22,102.06,102.14,117228.0
2018-09-04 09:30:00,101.54,102.14,101.19,101.34,110113.0,101.54,102.14,101.19,101.34,110113.0
2018-09-04 10:00:00,101.37,101.7,101.37,101.48,24008.0,101.37,101.7,101.37,101.48,24008.0
2018-09-04 10:30:00,101.51,101.89,101.48,101.87,20950.0,101.51,101.89,101.48,101.87,20950.0
2018-09-04 11:00:00,101.8,101.82,101.48,101.51,29677.0,101.8,101.82,101.48,101.51,29677.0
2018-09-04 11:30:00,101.52,101.53,101.31,101.33,37201.0,101.52,101.53,101.31,101.33,37201.0
2018-09-04 12:00:00,101.34,101.49,101.22,101.32,23374.0,101.34,101.49,101.22,101.32,23374.0
2018-09-04 12:30:00,101.3,101.51,101.3,101.49,16176.0,101.3,101.51,101.3,101.49,16176.0
2018-09-04 13:00:00,101.51,101.59,101.47,101.51,14940.0,101.51,101.59,101.47,101.51,14940.0
2018-09-04 13:30:00,101.52,101.59,101.4,101.5,21632.0,101.52,101.59,101.4,101.5,21632.0
2018-09-04 14:00:00,101.51,101.71,101.51,101.68,26274.0,101.51,101.71,101.51,101.68,26274.0
2018-09-04 14:30:00,101.68,101.79,101.67,101.77,31354.0,101.68,101.79,101.67,101.77,31354.0
2018-09-04 15:00:00,101.79,101.93,101.74,101.89,29072.0,101.79,101.93,101.74,101.89,29072.0
2018-09-04 15:30:00,101.89,101.9,101.74,101.83,112186.0,101.89,101.9,101.74,101.83,112186.0
2018-09-05 09:30:00,101.32,101.76,100.73,100.73,100398.0,101.32,101.76,100.73,100.73,100398.0
2018-09-05 10:00:00,100.71,100.73,99.96,100.13,181472.0,100.71,100.73,99.96,100.13,181472.0
2018-09-05 10:30:00,100.12,100.67,99.86,100.64,91310.0,100.12,100.67,99.86,100.64,91310.0
2018-09-05 11:00:00,100.56,100.65,100.19,100.48,45631.0,100.56,100.65,100.19,100.48,45631.0
2018-09-05 11:30:00,100.45,100.58,100.29,100.51,20973.0,100.45,100.58,100.29,100.51,20973.0
2018-09-05 12:00:00,100.54,100.88,100.52,100.78,50464.0,100.54,100.88,100.52,100.78,50464.0
2018-09-05 12:30:00,100.79,100.94,100.63,100.64,43673.0,100.79,100.94,100.63,100.64,43673.0
2018-09-05 13:00:00,100.63,100.88,100.55,100.84,38081.0,100.63,100.88,100.55,100.84,38081.0
2018-09-05 13:30:00,100.86,100.98,100.76,100.81,21643.0,100.86,100.98,100.76,100.81,21643.0
2018-09-05 14:00:00,100.83,100.84,100.71,100.72,30531.0,100.83,100.84,100.71,100.72,30531.0
2018-09-05 14:30:00,100.72,100.81,100.67,100.78,32110.0,100.72,100.81,100.67,100.78,32110.0
2018-09-05 15:00:00,100.79,100.89,100.71,100.89,37726.0,100.79,100.89,100.71,100.89,37726.0
2018-09-05 15:30:00,100.88,100.94,100.59,100.67,164886.0,100.88,100.94,100.59,100.67,164886.0
2018-09-06 09:30:00,100.71,101.64,100.71,101.09,68315.0,100.71,101.64,100.71,101.09,68315.0
2018-09-06 10:00:00,101.09,101.21,100.54,100.91,67305.0,101.09,101.21,100.54,100.91,67305.0
2018-09-06 10:30:00,100.89,100.94,100.63,100.76,57679.0,100.89,100.94,100.63,100.76,57679.0
2018-09-06 11:00:00,100.84,101.01,100.59,100.98,59931.0,100.84,101.01,100.59,100.98,59931.0
2018-09-06 11:30:00,100.97,101.13,100.91,101.11,42357.0,100.97,101.13,100.91,101.11,42357.0
2018-09-06 12:00:00,101.13,101.22,101.01,101.09,13850.0,101.13,101.22,101.01,101.09,13850.0
2018-09-06 12:30:00,101.1,101.22,100.98,101.13,19004.0,101.1,101.22,100.98,101.13,19004.0
2018-09-06 13:00:00,101.09,101.25,100.98,101.2,13020.0,101.09,101.25,100.98,101.2,13020.0
2018-09-06 13:30:00,101.17,101.27,101.09,101.2,20340.0,101.17,101.27,101.09,101.2,20340.0
2018-09-06 14:00:00,101.21,101.35,101.18,101.26,35507.0,101.21,101.35,101.18,101.26,35507.0
2018-09-06 14:30:00,101.28,101.45,101.26,101.35,20678.0,101.28,101.45,101.26,101.35,20678.0
2018-09-06 15:00:00,101.36,101.76,101.36,101.76,28002.0,101.36,101.76,101.36,101.76,28002.0
2018-09-06 15:30:00,101.78,101.95,101.48,101.78,256058.0,101.78,101.95,101.48,101.78,256058.0
2018-09-07 09:30:00,101.28,101.75,101.0,101.58,31258.0,101.28,101.75,101.0,101.58,31258.0
2018-09-07 10:00:00,101.59,101.84,101.47,101.67,73551.0,101.59,101.84,101.47,101.67,73551.0
2018-09-07 10:30:00,101.67,101.8,101.56,101.71,50814.0,101.67,101.8,101.56,101.71,50814.0
2018-09-07 11:00:00,101.7,101.95,101.61,101.94,38812.0,101.7,101.95,101.61,101.94,38812.0
2018-09-07 11:30:00,101.97,102.14,101.86,101.89,31205.0,101.97,102.14,101.86,101.89,31205.0
2018-09-07 12:00:00,101.89,101.99,101.61,101.82,39763.0,101.89,101.99,101.61,101.82,39763.0
2018-09-07 12:30:00,101.87,102.12,101.79,102.04,39498.0,101.87,102.12,101.79,102.04,39498.0
2018-09-07 13:00:00,102.04,102.14,101.8,102.14,34137.0,102.04,102.14,101.8,102.14,34137.0
2018-09-07 13:30:00,102.14,102.16,101.86,101.94,29591.0,102.14,102.16,101.86,101.94,29591.0
2018-09-07 14:00:00,101.91,102.21,101.91,102.19,32872.0,101.91,102.21,101.91,102.19,32872.0
2018-09-07 14:30:00,102.16,102.23,101.88,101.95,57094.0,102.16,102.23,101.88,101.95,57094.0
2018-09-07 15:00:00,101.98,102.07,101.93,102.06,50469.0,101.98,102.07,101.93,102.06,50469.0
2018-09-07 15:30:00,102.07,102.09,101.7,102.07,243162.0,102.07,102.09,101.7,102.07,243162.0
2018-09-10 09:30:00,102.5,102.81,102.19,102.29,57879.0,102.5,102.81,102.19,102.29,57879.0
2018-09-10 10:00:00,102.27,102.54,102.27,102.46,71973.0,102.27,102.54,102.27,102.46,71973.0
2018-09-10 10:30:00,102.48,102.58,102.4,102.47,49197.0,102.48,102.58,102.4,102.47,49197.0
2018-09-10 11:00:00,102.45,102.88,102.35,102.57,102443.0,102.45,102.88,102.35,102.57,102443.0
2018-09-10 11:30:00,102.61,102.61,102.43,102.47,25139.0,102.61,102.61,102.43,102.47,25139.0
2018-09-10 12:00:00,102.46,102.58,102.42,102.42,32408.0,102.46,102.58,102.42,102.42,32408.0
2018-09-10 12:30:00,102.42,102.54,102.39,102.42,22952.0,102.42,102.54,102.39,102.42,22952.0
2018-09-10 13:00:00,102.41,102.62,102.39,102.62,18661.0,102.41,102.62,102.39,102.62,18661.0
2018-09-10 13:30:00,102.61,102.62,102.49,102.56,27358.0,102.61,102.62,102.49,102.56,27358.0
2018-09-10 14:00:00,102.53,102.8,102.43,102.75,107009.0,102.53,102.8,102.43,102.75,107009.0
2018-09-10 14:30:00,102.76,103.0,102.76,102.86,95111.0,102.76,103.0,102.76,102.86,95111.0
2018-09-10 15:00:00,102.86,102.9,102.52,102.61,139239.0,102.86,102.9,102.52,102.61,139239.0
2018-09-10 15:30:00,102.59,102.77,102.52,102.57,242163.0,102.59,102.77,102.52,102.57,242163.0
2018-09-11 09:30:00,102.61,102.88,102.11,102.45,135246.0,102.61,102.88,102.11,102.45,135246.0
2018-09-11 10:00:00,102.44,102.62,102.32,102.43,75476.0,102.44,102.62,102.32,102.43,75476.0
2018-09-11 10:30:00,102.45,102.59,102.38,102.45,80688.0,102.45,102.59,102.38,102.45,80688.0
2018-09-11 11:00:00,102.45,102.62,102.42,102.44,40571.0,102.45,102.62,102.42,102.44,40571.0
2018-09-11 11:30:00,102.44,102.67,102.38,102.65,54316.0,102.44,102.67,102.38,102.65,54316.0
2018-09-11 12:00:00,102.67,102.77,102.55,102.64,22181.0,102.67,102.77,102.55,102.64,22181.0
2018-09-11 12:30:00,102.64,102.7,102.57,102.66,94248.0,102.64,102.7,102.57,102.66,94248.0
2018-09-11 13:00:00,102.68,102.71,102.42,102.53,31490.0,102.68,102.71,102.42,102.53,31490.0
2018-09-11 13:30:00,102.52,102.62,102.49,102.52,23141.0,102.52,102.62,102.49,102.52,23141.0
2018-09-11 14:00:00,102.54,102.62,102.49,102.55,43804.0,102.54,102.62,102.49,102.55,43804.0
2018-09-11 14:30:00,102.55,102.61,102.51,102.53,31650.0,102.55,102.61,102.51,102.53,31650.0
2018-09-11 15:00:00,102.55,102.56,102.42,102.44,92765.0,102.55,102.56,102.42,102.44,92765.0
2018-09-11 15:30:00,102.44,102.5,102.37,102.44,267025.0,102.44,102.5,102.37,102.44,267025.0
2018-09-12 09:30:00,101.33,102.5,101.32,102.11,49414.0,101.33,102.5,101.32,102.11,49414.0
2018-09-12 10:00:00,102.15,102.26,101.78,101.88,63664.0,102.15,102.26,101.78,101.88,63664.0
2018-09-12 10:30:00,101.88,101.88,101.63,101.76,67487.0,101.88,101.88,101.63,101.76,67487.0
2018-09-12 11:00:00,101.75,102.03,101.75,101.89,40429.0,101.75,102.03,101.75,101.89,40429.0
2018-09-12 11:30:00,101.91,101.99,101.4,101.6,37436.0,101.91,101.99,101.4,101.6,37436.0
2018-09-12 12:00:00,101.6,101.93,101.6,101.87,27720.0,101.6,101.93,101.6,101.87,27720.0
2018-09-12 12:30:00,101.86,101.86,101.66,101.7,42614.0,101.86,101.86,101.66,101.7,42614.0
2018-09-12 13:00:00,101.71,101.87,101.71,101.83,56672.0,101.71,101.87,101.71,101.83,56672.0
2018-09-12 13:30:00,101.86,101.89,101.75,101.82,35624.0,101.86,101.89,101.75,101.82,35624.0
2018-09-12 14:00:00,101.83,101.91,101.8,101.84,45524.0,101.83,101.91,101.8,101.84,45524.0
2018-09-12 14:30:00,101.81,101.84,101.63,101.77,50919.0,101.81,101.84,101.63,101.77,50919.0
2018-09-12 15:00:00,101.75,101.98,101.75,101.97,42625.0,101.75,101.98,101.75,101.97,42625.0
2018-09-12 15:30:00,101.97,102.13,101.96,102.09,127538.0,101.97,102.13,101.96,102.09,127538.0
2018-09-13 09:30:00,102.54,102.72,102.42,102.52,45107.0,102.54,102.72,102.42,102.52,45107.0
2018-09-13 10:00:00,102.49,102.61,102.21,102.27,30072.0,102.49,102.61,102.21,102.27,30072.0
2018-09-13 10:30:00,102.34,102.49,102.27,102.42,47718.0,102.34,102.49,102.27,102.42,47718.0
2018-09-13 11:00:00,102.42,102.64,102.36,102.49,59239.0,102.42,102.64,102.36,102.49,59239.0
2018-09-13 11:30:00,102.5,102.8,102.49,102.77,58127.0,102.5,102.8,102.49,102.77,58127.0
2018-09-13 12:00:00,102.78,102.92,102.75,102.83,28115.0,102.78,102.92,102.75,102.83,28115.0
2018-09-13 12:30:00,102.82,103.0,102.81,102.96,35181.0,102.82,103.0,102.81,102.96,35181.0
2018-09-13 13:00:00,102.94,102.98,102.89,102.95,12892.0,102.94,102.98,102.89,102.95,12892.0
2018-09-13 13:30:00,102.95,102.96,102.7,102.7,14389.0,102.95,102.96,102.7,102.7,14389.0
2018-09-13 14:00:00,102.71,102.81,102.56,102.64,29193.0,102.71,102.81,102.56,102.64,29193.0
2018-09-13 14:30:00,102.67,102.71,102.6,102.67,16751.0,102.67,102.71,102.6,102.67,16751.0
2018-09-13 15:00:00,102.7,102.76,102.64,102.72,29674.0,102.7,102.76,102.64,102.72,29674.0
2018-09-13 15:30:00,102.72,102.84,102.61,102.79,106961.0,102.72,102.84,102.61,102.79,106961.0
2018-09-14 09:30:00,103.0,103.25,102.68,103.17,29811.0,103.0,103.25,102.68,103.17,29811.0
2018-09-14 10:00:00,103.22,103.31,103.05,103.26,16005.0,103.22,103.31,103.05,103.26,16005.0
2018-09-14 10:30:00,103.22,103.4,103.19,103.26,30033.0,103.22,103.4,103.19,103.26,30033.0
2018-09-14 11:00:00,103.16,103.23,102.94,102.99,19626.0,103.16,103.23,102.94,102.99,19626.0
2018-09-14 11:30:00,103.04,103.06,102.9,102.92,15743.0,103.04,103.06,102.9,102.92,15743.0
2018-09-14 12:00:00,102.9,102.9,102.5,102.53,16418.0,102.9,102.9,102.5,102.53,16418.0
2018-09-14 12:30:00,102.49,102.73,102.49,102.52,11600.0,102.49,102.73,102.49,102.52,11600.0
2018-09-14 13:00:00,102.52,102.52,102.25,102.41,21784.0,102.52,102.52,102.25,102.41,21784.0
2018-09-14 13:30:00,102.43,102.8,102.43,102.8,35072.0,102.43,102.8,102.43,102.8,35072.0
2018-09-14 14:00:00,102.81,102.88,102.77,102.81,29563.0,102.81,102.88,102.77,102.81,29563.0
2018-09-14 14:30:00,102.81,102.89,102.78,102.81,31252.0,102.81,102.89,102.78,102.81,31252.0
2018-09-14 15:00:00,102.83,102.92,102.76,102.79,30800.0,102.83,102.92,102.76,102.79,30800.0
2018-09-14 15:30:00,102.8,102.89,102.7,102.73,130656.0,102.8,102.89,102.7,102.73,130656.0
2018-09-17 09:30:00,102.5,102.5,101.81,102.02,53370.0,102.5,102.5,101.81,102.02,53370.0
2018-09-17 10:00:00,102.02,102.02,101.27,101.28,40917.0,102.02,102.02,101.27,101.28,40917.0
2018-09-17 10:30:00,101.24,101.53,101.0,101.03,95943.0,101.24,101.53,101.0,101.03,95943.0
2018-09-17 11:00:00,101.04,101.22,101.01,101.05,47904.0,101.04,101.22,101.01,101.05,47904.0
2018-09-17 11:30:00,101.08,101.34,101.08,101.08,33492.0,101.08,101.34,101.08,101.08,33492.0
2018-09-17 12:00:00,101.12,101.19,100.96,100.96,36651.0,101.12,101.19,100.96,100.96,36651.0
2018-09-17 12:30:00,100.95,101.0,100.8,100.82,44605.0,100.95,101.0,100.8,100.82,44605.0
2018-09-17 13:00:00,100.83,100.86,100.5,100.56,37563.0,100.83,100.86,100.5,100.56,37563.0
2018-09-17 13:30:00,100.55,100.61,100.48,100.55,45051.0,100.55,100.61,100.48,100.55,45051.0
2018-09-17 14:00:00,100.55,100.6,100.48,100.56,35387.0,100.55,100.6,100.48,100.56,35387.0
2018-09-17 14:30:00,100.56,100.57,100.29,100.33,28948.0,100.56,100.57,100.29,100.33,28948.0
2018-09-17 15:00:00,100.33,100.37,100.0,100.09,63141.0,100.33,100.37,100.0,100.09,63141.0
2018-09-17 15:30:00,100.1,100.14,99.92,100.07,255434.0,100.1,100.14,99.92,100.07,255434.0
2018-09-18 09:30:00,100.16,100.8,99.91,100.65,29913.0,100.16,100.8,99.91,100.65,29913.0
2018-09-18 10:00:00,100.69,100.95,99.99,100.58,60512.0,100.69,100.95,99.99,100.58,60512.0
2018-09-18 10:30:00,100.57,100.57,100.3,100.33,42098.0,100.57,100.57,100.3,100.33,42098.0
2018-09-18 11:00:00,100.37,100.41,100.15,100.39,47695.0,100.37,100.41,100.15,100.39,47695.0
2018-09-18 11:30:00,100.38,100.51,100.26,100.51,20504.0,100.38,100.51,100.26,100.51,20504.0
2018-09-18 12:00:00,100.53,100.55,100.23,100.34,25668.0,100.53,100.55,100.23,100.34,25668.0
2018-09-18 12:30:00,100.34,100.47,100.32,100.32,12515.0,100.34,100.47,100.32,100.32,12515.0
2018-09-18 13:00:00,100.38,100.39,100.27,100.31,14018.0,100.38,100.39,100.27,100.31,14018.0
2018-09-18 13:30:00,100.3,100.36,100.21,100.3,21923.0,100.3,100.36,100.21,100.3,21923.0
2018-09-18 14:00:00,100.3,100.34,100.22,100.29,22573.0,100.3,100.34,100.22,100.29,22573.0
2018-09-18 14:30:00,100.3,100.34,100.21,100.24,19748.0,100.3,100.34,100.21,100.24,19748.0
2018-09-18 15:00:00,100.23,100.3,100.01,100.03,50708.0,100.23,100.3,100.01,100.03,50708.0
2018-09-18 15:30:00,100.03,100.04,99.56,99.59,223745.0,100.03,100.04,99.56,99.59,223745.0
2018-09-19 09:30:00,99.93,99.93,99.05,99.05,59922.0,99.93,99.93,99.05,99.05,59922.0
2018-09-19 10:00:00,99.05,99.19,98.8,99.02,67174.0,99.05,99.19,98.8,99.02,67174.0
2018-09-19 10:30:00,98.99,99.08,98.63,98.79,28113.0,98.99,99.08,98.63,98.79,28113.0
2018-09-19 11:00:00,98.75,99.1,98.72,98.79,26586.0,98.75,99.1,98.72,98.79,26586.0
2018-09-19 11:30:00,98.7,98.74,98.58,98.7,30876.0,98.7,98.74,98.58,98.7,30876.0
2018-09-19 12:00:00,98.67,98.71,98.47,98.47,22385.0,98.67,98.71,98.47,98.47,22385.0
2018-09-19 12:30:00,98.45,98.48,98.24,98.37,23561.0,98.45,98.48,98.24,98.37,23561.0
2018-09-19 13:00:00,98.35,98.35,98.18,98.2,29260.0,98.35,98.35,98.18,98.2,29260.0
2018-09-19 13:30:00,98.19,98.28,98.16,98.27,31127.0,98.19,98.28,98.16,98.27,31127.0
2018-09-19 14:00:00,98.25,98.53,98.17,98.53,67714.0,98.25,98.53,98.17,98.53,67714.0
2018-09-19 14:30:00,98.53,98.69,98.46,98.6,98180.0,98.53,98.69,98.46,98.6,98180.0
2018-09-19 15:00:00,98.61,98.94,98.6,98.91,36499.0,98.61,98.94,98.6,98.91,36499.0
2018-09-19 15:30:00,98.9,99.07,98.9,98.94,131882.0,98.9,99.07,98.9,98.94,131882.0
2018-09-20 09:30:00,99.86,100.01,99.26,99.56,45827.0,99.86,100.01,99.26,99.56,45827.0
2018-09-20 10:00:00,99.54,99.77,99.46,99.51,35481.0,99.54,99.77,99.46,99.51,35481.0
2018-09-20 10:30:00,99.53,99.62,99.43,99.51,51383.0,99.53,99.62,99.43,99.51,51383.0
2018-09-20 11:00:00,99.54,99.78,99.54,99.74,36511.0,99.54,99.78,99.54,99.74,36511.0
2018-09-20 11:30:00,99.76,99.92,99.72,99.84,76379.0,99.76,99.92,99.72,99.84,76379.0
2018-09-20 12:00:00,99.85,99.85,99.7,99.81,22226.0,99.85,99.85,99.7,99.81,22226.0
2018-09-20 12:30:00,99.83,99.85,99.67,99.77,105505.0,99.83,99.85,99.67,99.77,105505.0
2018-09-20 13:00:00,99.78,99.93,99.71,99.91,35277.0,99.78,99.93,99.71,99.91,35277.0
2018-09-20 13:30:00,99.9,99.97,99.84,99.89,108002.0,99.9,99.97,99.84,99.89,108002.0
2018-09-20 14:00:00,99.89,99.92,99.8,99.83,22465.0,99.89,99.92,99.8,99.83,22465.0
2018-09-20 14:30:00,99.84,99.9,99.78,99.83,20505.0,99.84,99.9,99.78,99.83,20505.0
2018-09-20 15:00:00,99.85,100.01,99.83,99.87,129156.0,99.85,100.01,99.83,99.87,129156.0
2018-09-20 15:30:00,99.87,99.97,99.75,99.78,243991.0,99.87,99.97,99.75,99.78,243991.0
2018-09-21 09:30:00,100.2,100.5,99.77,100.14,385395.0,100.2,100.5,99.77,100.14,385395.0
2018-09-21 10:00:00,100.18,100.44,100.0,100.0,107812.0,100.18,100.44,100.0,100.0,107812.0
2018-09-21 10:30:00,100.02,100.02,99.67,99.77,39971.0,100.02,100.02,99.67,99.77,39971.0
2018-09-21 11:00:00,99.76,99.77,99.5,99.62,95630.0,99.76,99.77,99.5,99.62,95630.0
2018-09-21 11:30:00,99.64,99.69,99.47,99.54,61557.0,99.64,99.69,99.47,99.54,61557.0
2018-09-21 12:00:00,99.58,99.73,99.51,99.57,31109.0,99.58,99.73,99.51,99.57,31109.0
2018-09-21 12:30:00,99.5,99.65,99.47,99.6,12626.0,99.5,99.65,99.47,99.6,12626.0
2018-09-21 13:00:00,99.63,99.64,99.56,99.61,15548.0,99.63,99.64,99.56,99.61,15548.0
2018-09-21 13:30:00,99.61,99.71,99.55,99.64,15267.0,99.61,99.71,99.55,99.64,15267.0
2018-09-21 14:00:00,99.61,99.63,99.41,99.45,17179.0,99.61,99.63,99.41,99.45,17179.0
2018-09-21 14:30:00,99.45,99.5,99.39,99.44,14965.0,99.45,99.5,99.39,99.44,14965.0
2018-09-21 15:00:00,99.43,99.55,99.39,99.53,39113.0,99.43,99.55,99.39,99.53,39113.0
2018-09-21 15:30:00,99.52,99.52,99.02,99.23,182420.0,99.52,99.52,99.02,99.23,182420.0
2018-09-24 09:30:00,98.6,99.29,98.01,99.21,36192.0,98.6,99.29,98.01,99.21,36192.0
2018-09-24 10:00:00,99.14,99.37,98.83,99.04,80351.0,99.14,99.37,98.83,99.04,80351.0
2018-09-24 10:30:00,99.01,99.07,98.62,98.73,93918.0,99.01,99.07,98.62,98.73,93918.0
2018-09-24 11:00:00,98.76,99.54,98.65,99.4,56788.0,98.76,99.54,98.65,99.4,56788.0
2018-09-24 11:30:00,99.49,99.51,99.36,99.48,29069.0,99.49,99.51,99.36,99.48,29069.0
2018-09-24 12:00:00,99.5,99.57,99.36,99.39,17918.0,99.5,99.57,99.36,99.39,17918.0
2018-09-24 12:30:00,99.38,99.58,99.27,99.35,14725.0,99.38,99.58,99.27,99.35,14725.0
2018-09-24 13:00:00,99.37,99.42,99.17,99.36,127860.0,99.37,99.42,99.17,99.36,127860.0
2018-09-24 13:30:00,99.36,99.59,99.26,99.58,251258.0,99.36,99.59,99.26,99.58,251258.0
2018-09-24 14:00:00,99.58,99.63,99.36,99.41,38327.0,99.58,99.63,99.36,99.41,38327.0
2018-09-24 14:30:00,99.42,99.47,99.38,99.39,28251.0,99.42,99.47,99.38,99.39,28251.0
2018-09-24 15:00:00,99.38,99.54,99.35,99.53,33250.0,99.38,99.54,99.35,99.53,33250.0
2018-09-24 15:30:00,99.54,99.55,99.37,99.42,118123.0,99.54,99.55,99.37,99.42,118123.0
2018-09-25 09:30:00,99.32,99.95,99.19,99.8,41972.0,99.32,99.95,99.19,99.8,41972.0
2018-09-25 10:00:00,99.83,99.87,99.57,99.67,48322.0,99.83,99.87,99.57,99.67,48322.0
2018-09-25 10:30:00,99.67,99.72,99.11,99.11,60157.0,99.67,99.72,99.11,99.11,60157.0
2018-09-25 11:00:00,99.04,99.29,99.04,99.23,98103.0,99.04,99.29,99.04,99.23,98103.0
2018-09-25 11:30:00,99.23,99.36,99.13,99.32,376637.0,99.23,99.36,99.13,99.32,376637.0
2018-09-25 12:00:00,99.32,99.33,99.02,99.06,76363.0,99.32,99.33,99.02,99.06,76363.0
2018-09-25 12:30:00,99.07,99.08,98.8,98.85,48081.0,99.07,99.08,98.8,98.85,48081.0
2018-09-25 13:00:00,98.87,99.09,98.86,99.03,28387.0,98.87,99.09,98.86,99.03,28387.0
2018-09-25 13:30:00,99.03,99.13,98.98,99.09,38091.0,99.03,99.13,98.98,99.09,38091.0
2018-09-25 14:00:00,99.07,99.13,99.04,99.08,79545.0,99.07,99.13,99.04,99.08,79545.0
2018-09-25 14:30:00,99.08,99.09,98.85,98.87,59422.0,99.08,99.09,98.85,98.87,59422.0
2018-09-25 15:00:00,98.88,98.91,98.78,98.78,35465.0,98.88,98.91,98.78,98.78,35465.0
2018-09-25 15:30:00,98.79,98.88,98.7,98.82,127137.0,98.79,98.88,98.7,98.82,127137.0
2018-09-26 09:30:00,98.72,99.39,98.67,98.87,31390.0,98.72,99.39,98.67,98.87,31390.0
2018-09-26 10:00:00,98.88,98.95,98.59,98.84,32713.0,98.88,98.95,98.59,98.84,32713.0
2018-09-26 10:30:00,98.83,98.93,98.41,98.59,111930.0,98.83,98.93,98.41,98.59,111930.0
2018-09-26 11:00:00,98.59,98.63,98.41,98.62,102091.0,98.59,98.63,98.41,98.62,102091.0
2018-09-26 11:30:00,98.62,98.7,98.44,98.57,134794.0,98.62,98.7,98.44,98.57,134794.0
2018-09-26 12:00:00,98.57,98.66,98.48,98.63,63418.0,98.57,98.66,98.48,98.63,63418.0
2018-09-26 12:30:00,98.6,98.63,98.47,98.49,43468.0,98.6,98.63,98.47,98.49,43468.0
2018-09-26 13:00:00,98.5,98.62,98.48,98.55,55100.0,98.5,98.62,98.48,98.55,55100.0
2018-09-26 13:30:00,98.56,98.56,98.27,98.36,23533.0,98.56,98.56,98.27,98.36,23533.0
2018-09-26 14:00:00,98.38,98.89,98.37,98.89,29135.0,98.38,98.89,98.37,98.89,29135.0
2018-09-26 14:30:00,98.88,98.89,98.7,98.74,109989.0,98.88,98.89,98.7,98.74,109989.0
2018-09-26 15:00:00,98.7,98.84,98.58,98.77,42060.0,98.7,98.84,98.58,98.77,42060.0
2018-09-26 15:30:00,98.77,98.77,97.9,98.02,190189.0,98.77,98.77,97.9,98.02,190189.0
2018-09-27 09:30:00,98.03,98.96,97.98,98.65,71239.0,98.03,98.96,97.98,98.65,71239.0
2018-09-27 10:00:00,98.65,98.86,98.49,98.5,84286.0,98.65,98.86,98.49,98.5,84286.0
2018-09-27 10:30:00,98.5,98.87,98.47,98.86,45914.0,98.5,98.87,98.47,98.86,45914.0
2018-09-27 11:00:00,98.84,98.86,98.69,98.74,54976.0,98.84,98.86,98.69,98.74,54976.0
2018-09-27 11:30:00,98.74,98.85,98.68,98.84,29472.0,98.74,98.85,98.68,98.84,29472.0
2018-09-27 12:00:00,98.85,99.12,98.68,99.11,69827.0,98.85,99.12,98.68,99.11,69827.0
2018-09-27 12:30:00,99.12,99.14,98.98,98.99,54839.0,99.12,99.14,98.98,98.99,54839.0
2018-09-27 13:00:00,98.99,98.99,98.76,98.79,29088.0,98.99,98.99,98.76,98.79,29088.0
2018-09-27 13:30:00,98.79,98.86,98.73,98.86,48459.0,98.79,98.86,98.73,98.86,48459.0
2018-09-27 14:00:00,98.86,98.88,98.65,98.85,28169.0,98.86,98.88,98.65,98.85,28169.0
2018-09-27 14:30:00,98.85,98.91,98.81,98.85,26242.0,98.85,98.91,98.81,98.85,26242.0
2018-09-27 15:00:00,98.85,98.9,98.78,98.8,32421.0,98.85,98.9,98.78,98.8,32421.0
2018-09-27 15:30:00,98.8,98.81,98.63,98.66,164703.0,98.8,98.81,98.63,98.66,164703.0
2018-09-28 09:30:00,98.64,98.94,98.18,98.25,76462.0,98.64,98.94,98.18,98.25,76462.0
2018-09-28 10:00:00,98.26,98.44,98.12,98.23,132609.0,98.26,98.44,98.12,98.23,132609.0
2018-09-28 10:30:00,98.25,98.68,98.2,98.58,74836.0,98.25,98.68,98.2,98.58,74836.0
2018-09-28 11:00:00,98.58,98.77,98.56,98.68,50439.0,98.58,98.77,98.56,98.68,50439.0
2018-09-28 11:30:00,98.7,98.72,98.58,98.6,23240.0,98.7,98.72,98.58,98.6,23240.0
2018-09-28 12:00:00,98.61,98.72,98.54,98.63,34963.0,98.61,98.72,98.54,98.63,34963.0
2018-09-28 12:30:00,98.65,98.68,98.52,98.56,22593.0,98.65,98.68,98.52,98.56,22593.0
2018-09-28 13:00:00,98.56,98.6,98.53,98.55,25961.0,98.56,98.6,98.53,98.55,25961.0
2018-09-28 13:30:00,98.56,98.67,98.56,98.57,56321.0,98.56,98.67,98.56,98.57,56321.0
2018-09-28 14:00:00,98.56,98.58,98.28,98.42,42082.0,98.56,98.58,98.28,98.42,42082.0
2018-09-28 14:30:00,98.41,98.61,98.4,98.52,49488.0,98.41,98.61,98.4,98.52,49488.0
2018-09-28 15:00:00,98.52,98.73,98.51,98.68,62179.0,98.52,98.73,98.51,98.68,62179.0
2018-09-28 15:30:00,98.67,98.67,98.54,98.6,144006.0,98.67,98.67,98.54,98.6,144006.0
2018-10-01 09:30:00,99.16,99.31,98.66,98.66,35530.0,99.16,99.31,98.66,98.66,35530.0
2018-10-01 10:00:00,98.74,98.9,98.62,98.65,53598.0,98.74,98.9,98.62,98.65,53598.0
2018-10-01 10:30:00,98.65,98.85,98.57,98.58,114535.0,98.65,98.85,98.57,98.58,114535.0
2018-10-01 11:00:00,98.59,98.61,98.43,98.54,38778.0,98.59,98.61,98.43,98.54,38778.0
2018-10-01 11:30:00,98.55,98.64,98.42,98.51,20258.0,98.55,98.64,98.42,98.51,20258.0
2018-10-01 12:00:00,98.51,98.56,98.31,98.31,19440.0,98.51,98.56,98.31,98.31,19440.0
2018-10-01 12:30:00,98.3,98.4,98.15,98.22,25414.0,98.3,98.4,98.15,98.22,25414.0
2018-10-01 13:00:00,98.21,98.35,98.15,98.29,24633.0,98.21,98.35,98.15,98.29,24633.0
2018-10-01 13:30:00,98.28,98.35,98.19,98.22,32353.0,98.28,98.35,98.19,98.22,32353.0
2018-10-01 14:00:00,98.22,98.22,97.89,97.92,38644.0,98.22,98.22,97.89,97.92,38644.0
2018-10-01 14:30:00,97.93,98.05,97.82,97.98,37907.0,97.93,98.05,97.82,97.98,37907.0
2018-10-01 15:00:00,97.99,98.08,97.79,97.79,48091.0,97.99,98.08,97.79,97.79,48091.0
2018-10-01 15:30:00,97.79,97.92,97.68,97.85,185332.0,97.79,97.92,97.68,97.85,185332.0
2018-10-02 09:30:00,97.85,98.56,97.43,97.9,88509.0,97.85,98.56,97.43,97.9,88509.0
2018-10-02 10:00:00,97.9,97.99,97.69,97.92,124970.0,97.9,97.99,97.69,97.92,124970.0
2018-10-02 10:30:00,97.91,97.97,97.75,97.76,74591.0,97.91,97.97,97.75,97.76,74591.0
2018-10-02 11:00:00,97.76,97.97,97.76,97.8,49672.0,97.76,97.97,97.76,97.8,49672.0
2018-10-02 11:30:00,97.81,97.94,97.77,97.83,73669.0,97.81,97.94,97.77,97.83,73669.0
2018-10-02 12:00:00,97.83,97.88,97.72,97.75,18713.0,97.83,97.88,97.72,97.75,18713.0
2018-10-02 12:30:00,97.75,97.78,97.36,97.43,24650.0,97.75,97.78,97.36,97.43,24650.0
2018-10-02 13:00:00,97.45,97.65,97.45,97.61,17174.0,97.45,97.65,97.45,97.61,17174.0
2018-10-02 13:30:00,97.6,97.77,97.46,97.49,19577.0,97.6,97.77,97.46,97.49,19577.0
2018-10-02 14:00:00,97.49,97.53,97.38,97.43,23915.0,97.49,97.53,97.38,97.43,23915.0
2018-10-02 14:30:00,97.43,97.45,97.15,97.3,41384.0,97.43,97.45,97.15,97.3,41384.0
2018-10-02 15:00:00,97.29,97.3,96.77,96.77,59453.0,97.29,97.3,96.77,96.77,59453.0
2018-10-02 15:30:00,96.78,97.02,96.65,96.97,162575.0,96.78,97.02,96.65,96.97,162575.0
2018-10-03 09:30:00,97.29,97.54,96.75,97.0,38515.0,97.29,97.54,96.75,97.0,38515.0
2018-10-03 10:00:00,97.01,97.54,97.01,97.51,36150.0,97.01,97.54,97.01,97.51,36150.0
2018-10-03 10:30:00,97.55,97.59,97.2,97.21,37740.0,97.55,97.59,97.2,97.21,37740.0
2018-10-03 11:00:00,97.21,97.49,97.06,97.44,33364.0,97.21,97.49,97.06,97.44,33364.0
2018-10-03 11:30:00,97.42,97.51,97.3,97.46,20824.0,97.42,97.51,97.3,97.46,20824.0
2018-10-03 12:00:00,97.45,97.71,97.4,97.65,22211.0,97.45,97.71,97.4,97.65,22211.0
2018-10-03 12:30:00,97.65,97.67,97.45,97.56,26178.0,97.65,97.67,97.45,97.56,26178.0
2018-10-03 13:00:00,97.55,97.71,97.55,97.67,22009.0,97.55,97.71,97.55,97.67,22009.0
2018-10-03 13:30:00,97.66,97.7,97.55,97.59,21446.0,97.66,97.7,97.55,97.59,21446.0
2018-10-03 14:00:00,97.59,97.72,97.56,97.7,32415.0,97.59,97.72,97.56,97.7,32415.0
2018-10-03 14:30:00,97.71,97.74,97.41,97.47,111324.0,97.71,97.74,97.41,97.47,111324.0
2018-10-03 15:00:00,97.47,97.5,97.12,97.19,46408.0,97.47,97.5,97.12,97.19,46408.0
2018-10-03 15:30:00,97.2,97.42,97.2,97.33,114979.0,97.2,97.42,97.2,97.33,114979.0
2018-10-04 09:30:00,97.13,97.87,96.26,96.84,81642.0,97.13,97.87,96.26,96.84,81642.0
2018-10-04 10:00:00,96.84,96.98,95.91,95.91,91522.0,96.84,96.98,95.91,95.91,91522.0
2018-10-04 10:30:00,95.91,96.02,95.71,95.77,52701.0,95.91,96.02,95.71,95.77,52701.0
2018-10-04 11:00:00,95.76,95.92,95.44,95.52,54037.0,95.76,95.92,95.44,95.52,54037.0
2018-10-04 11:30:00,95.53,95.54,95.14,95.19,45829.0,95.53,95.54,95.14,95.19,45829.0
2018-10-04 12:00:00,95.17,95.2,94.64,94.67,54379.0,95.17,95.2,94.64,94.67,54379.0
2018-10-04 12:30:00,94.65,94.89,94.55,94.59,49813.0,94.65,94.89,94.55,94.59,49813.0
2018-10-04 13:00:00,94.59,94.6,94.08,94.25,104047.0,94.59,94.6,94.08,94.25,104047.0
2018-10-04 13:30:00,94.2,94.23,93.93,93.97,85827.0,94.2,94.23,93.93,93.97,85827.0
2018-10-04 14:00:00,93.97,94.19,93.9,94.01,62944.0,93.97,94.19,93.9,94.01,62944.0
2018-10-04 14:30:00,93.99,94.45,93.98,94.37,65605.0,93.99,94.45,93.98,94.37,65605.0
2018-10-04 15:00:00,94.37,94.53,94.34,94.41,88378.0,94.37,94.53,94.34,94.41,88378.0
2018-10-04 15:30:00,94.41,94.78,94.31,94.62,194543.0,94.41,94.78,94.31,94.62,194543.0
2018-10-05 09:30:00,94.63,95.22,94.13,94.13,47701.0,94.63,95.22,94.13,94.13,47701.0
2018-10-05 10:00:00,94.11,94.7,94.03,94.55,55139.0,94.11,94.7,94.03,94.55,55139.0
2018-10-05 10:30:00,94.49,94.49,94.01,94.08,30445.0,94.49,94.49,94.01,94.08,30445.0
2018-10-05 11:00:00,94.08,94.08,93.43,93.5,37639.0,94.08,94.08,93.43,93.5,37639.0
2018-10-05 11:30:00,93.51,93.59,93.05,93.07,43502.0,93.51,93.59,93.05,93.07,43502.0
2018-10-05 12:00:00,93.08,93.3,93.0,93.1,42401.0,93.08,93.3,93.0,93.1,42401.0
2018-10-05 12:30:00,93.08,93.08,92.72,92.95,44319.0,93.08,93.08,92.72,92.95,44319.0
2018-10-05 13:00:00,92.93,92.97,92.65,92.86,90768.0,92.93,92.97,92.65,92.86,90768.0
2018-10-05 13:30:00,92.87,93.63,92.85,93.59,119872.0,92.87,93.63,92.85,93.59,119872.0
2018-10-05 14:00:00,93.6,93.82,93.47,93.81,52177.0,93.6,93.82,93.47,93.81,52177.0
2018-10-05 14:30:00,93.81,93.94,93.69,93.77,158239.0,93.81,93.94,93.69,93.77,158239.0
2018-10-05 15:00:00,93.78,93.95,93.53,93.75,221760.0,93.78,93.95,93.53,93.75,221760.0
2018-10-05 15:30:00,93.73,93.73,93.14,93.19,263596.0,93.73,93.73,93.14,93.19,263596.0
2018-10-08 09:30:00,92.97,93.47,92.02,92.07,76235.0,92.97,93.47,92.02,92.07,76235.0
2018-10-08 10:00:00,92.05,92.13,91.63,91.99,117782.0,92.05,92.13,91.63,91.99,117782.0
2018-10-08 10:30:00,91.93,92.01,91.63,91.71,64251.0,91.93,92.01,91.63,91.71,64251.0
2018-10-08 11:00:00,91.7,91.72,90.72,90.72,90447.0,91.7,91.72,90.72,90.72,90447.0
2018-10-08 11:30:00,90.73,90.73,89.84,90.18,139059.0,90.73,90.73,89.84,90.18,139059.0
2018-10-08 12:00:00,90.15,90.15,89.59,89.91,70474.0,90.15,90.15,89.59,89.91,70474.0
2018-10-08 12:30:00,89.91,89.96,89.48,89.5,74636.0,89.91,89.96,89.48,89.5,74636.0
2018-10-08 13:00:00,89.49,89.92,89.49,89.72,65547.0,89.49,89.92,89.49,89.72,65547.0
2018-10-08 13:30:00,89.73,90.25,89.73,90.09,49802.0,89.73,90.25,89.73,90.09,49802.0
2018-10-08 14:00:00,90.07,90.73,90.05,90.64,70971.0,90.07,90.73,90.05,90.64,70971.0
2018-10-08 14:30:00,90.63,91.18,90.63,91.0,95944.0,90.63,91.18,90.63,91.0,95944.0
2018-10-08 15:00:00,90.98,91.34,90.98,91.04,96200.0,90.98,91.34,90.98,91.04,96200.0
2018-10-08 15:30:00,91.04,91.46,91.04,91.29,327218.0,91.04,91.46,91.04,91.29,327218.0
2018-10-09 09:30:00,91.09,92.16,90.65,91.61,113016.0,91.09,92.16,90.65,91.61,113016.0
2018-10-09 10:00:00,91.63,91.81,91.07,91.35,131158.0,91.63,91.81,91.07,91.35,131158.0
2018-10-09 10:30:00,91.34,91.61,91.11,91.2,52371.0,91.34,91.61,91.11,91.2,52371.0
2018-10-09 11:00:00,91.17,91.29,90.87,91.25,35038.0,91.17,91.29,90.87,91.25,35038.0
2018-10-09 11:30:00,91.32,91.34,91.11,91.19,48335.0,91.32,91.34,91.11,91.19,48335.0
2018-10-09 12:00:00,91.16,91.21,90.61,90.72,58307.0,91.16,91.21,90.61,90.72,58307.0
2018-10-09 12:30:00,90.69,90.82,90.61,90.61,59294.0,90.69,90.82,90.61,90.61,59294.0
2018-10-09 13:00:00,90.61,90.9,90.45,90.79,44112.0,90.61,90.9,90.45,90.79,44112.0
2018-10-09 13:30:00,90.8,90.81,90.47,90.62,45545.0,90.8,90.81,90.47,90.62,45545.0
2018-10-09 14:00:00,90.64,90.83,90.51,90.76,39942.0,90.64,90.83,90.51,90.76,39942.0
2018-10-09 14:30:00,90.79,90.9,90.56,90.85,30647.0,90.79,90.9,90.56,90.85,30647.0
2018-10-09 15:00:00,90.85,90.92,90.73,90.83,68522.0,90.85,90.92,90.73,90.83,68522.0
2018-10-09 15:30:00,90.84,91.07,90.77,90.9,222250.0,90.84,91.07,90.77,90.9,222250.0
2018-10-10 09:30:00,90.4,90.73,89.67,89.81,139231.0,90.4,90.73,89.67,89.81,139231.0
2018-10-10 10:00:00,89.8,89.93,89.49,89.92,88817.0,89.8,89.93,89.49,89.92,88817.0
2018-10-10 10:30:00,89.89,89.95,89.7,89.8,38676.0,89.89,89.95,89.7,89.8,38676.0
2018-10-10 11:00:00,89.75,89.85,88.73,89.06,106987.0,89.75,89.85,88.73,89.06,106987.0
2018-10-10 11:30:00,89.03,89.18,88.82,89.13,71281.0,89.03,89.18,88.82,89.13,71281.0
2018-10-10 12:00:00,89.05,89.25,88.72,89.06,23425.0,89.05,89.25,88.72,89.06,23425.0
2018-10-10 12:30:00,89.06,89.06,88.6,88.79,23467.0,89.06,89.06,88.6,88.79,23467.0
2018-10-10 13:00:00,88.75,89.02,88.51,88.91,66699.0,88.75,89.02,88.51,88.91,66699.0
2018-10-10 13:30:00,88.92,89.08,88.81,88.91,19162.0,88.92,89.08,88.81,88.91,19162.0
2018-10-10 14:00:00,88.87,88.87,88.31,88.48,25732.0,88.87,88.87,88.31,88.48,25732.0
2018-10-10 14:30:00,88.51,88.51,87.94,88.3,36193.0,88.51,88.51,87.94,88.3,36193.0
2018-10-10 15:00:00,88.27,88.29,87.78,88.06,84413.0,88.27,88.29,87.78,88.06,84413.0
2018-10-10 15:30:00,88.06,88.07,86.76,86.81,361132.0,88.06,88.07,86.76,86.81,361132.0
2018-10-11 09:30:00,86.7,88.37,86.57,88.37,112121.0,86.7,88.37,86.57,88.37,112121.0
2018-10-11 10:00:00,88.37,88.46,86.95,87.6,111411.0,88.37,88.46,86.95,87.6,111411.0
2018-10-11 10:30:00,87.59,87.89,87.11,87.11,51619.0,87.59,87.89,87.11,87.11,51619.0
2018-10-11 11:00:00,87.09,87.28,86.61,87.14,61276.0,87.09,87.28,86.61,87.14,61276.0
2018-10-11 11:30:00,87.09,87.8,86.84,87.26,51797.0,87.09,87.8,86.84,87.26,51797.0
2018-10-11 12:00:00,87.3,87.85,87.21,87.69,25102.0,87.3,87.85,87.21,87.69,25102.0
2018-10-11 12:30:00,87.58,87.6,86.94,87.23,27326.0,87.58,87.6,86.94,87.23,27326.0
2018-10-11 13:00:00,87.22,87.6,86.91,87.6,35742.0,87.22,87.6,86.91,87.6,35742.0
2018-10-11 13:30:00,87.66,87.66,86.99,87.26,28962.0,87.66,87.66,86.99,87.26,28962.0
2018-10-11 14:00:00,87.24,87.36,86.7,86.76,29793.0,87.24,87.36,86.7,86.76,29793.0
2018-10-11 14:30:00,86.75,86.77,85.57,86.13,61764.0,86.75,86.77,85.57,86.13,61764.0
2018-10-11 15:00:00,86.13,87.26,86.0,86.9,85177.0,86.13,87.26,86.0,86.9,85177.0
2018-10-11 15:30:00,86.82,87.04,85.58,85.76,331709.0,86.82,87.04,85.58,85.76,331709.0
2018-10-12 09:30:00,87.11,88.05,86.8,87.54,135057.0,87.11,88.05,86.8,87.54,135057.0
2018-10-12 10:00:00,87.48,87.94,86.66,86.66,63140.0,87.48,87.94,86.66,86.66,63140.0
2018-10-12 10:30:00,86.68,87.19,86.68,86.84,60757.0,86.68,87.19,86.68,86.84,60757.0
2018-10-12 11:00:00,86.81,87.21,86.77,87.0,65207.0,86.81,87.21,86.77,87.0,65207.0
2018-10-12 11:30:00,86.99,87.28,86.56,86.77,48156.0,86.99,87.28,86.56,86.77,48156.0
2018-10-12 12:00:00,86.76,86.84,86.56,86.65,48281.0,86.76,86.84,86.56,86.65,48281.0
2018-10-12 12:30:00,86.63,86.75,86.12,86.65,44622.0,86.63,86.75,86.12,86.65,44622.0
2018-10-12 13:00:00,86.58,87.07,86.36,86.89,41176.0,86.58,87.07,86.36,86.89,41176.0
2018-10-12 13:30:00,86.9,87.34,86.74,87.23,73693.0,86.9,87.34,86.74,87.23,73693.0
2018-10-12 14:00:00,87.25,87.38,86.6,87.35,70235.0,87.25,87.38,86.6,87.35,70235.0
2018-10-12 14:30:00,87.39,87.61,86.97,87.56,73718.0,87.39,87.61,86.97,87.56,73718.0
2018-10-12 15:00:00,87.56,87.98,87.34,87.89,89860.0,87.56,87.98,87.34,87.89,89860.0
2018-10-12 15:30:00,87.89,88.41,87.77,88.11,261189.0,87.89,88.41,87.77,88.11,261189.0
2018-10-15 09:30:00,87.67,87.79,86.67,87.17,39614.0,87.67,87.79,86.67,87.17,39614.0
2018-10-15 10:00:00,87.06,87.06,86.41,86.64,30743.0,87.06,87.06,86.41,86.64,30743.0
2018-10-15 10:30:00,86.6,86.71,86.44,86.71,21288.0,86.6,86.71,86.44,86.71,21288.0
2018-10-15 11:00:00,86.82,87.65,86.74,87.65,31672.0,86.82,87.65,86.74,87.65,31672.0
2018-10-15 11:30:00,87.64,87.72,87.16,87.21,39181.0,87.64,87.72,87.16,87.21,39181.0
2018-10-15 12:00:00,87.19,87.54,86.99,87.5,63198.0,87.19,87.54,86.99,87.5,63198.0
2018-10-15 12:30:00,87.52,87.76,87.24,87.29,33830.0,87.52,87.76,87.24,87.29,33830.0
2018-10-15 13:00:00,87.3,87.47,87.06,87.11,39860.0,87.3,87.47,87.06,87.11,39860.0
2018-10-15 13:30:00,87.11,87.72,87.09,87.47,32163.0,87.11,87.72,87.09,87.47,32163.0
2018-10-15 14:00:00,87.45,87.46,87.04,87.09,44766.0,87.45,87.46,87.04,87.09,44766.0
2018-10-15 14:30:00,87.08,87.8,87.01,87.61,42446.0,87.08,87.8,87.01,87.61,42446.0
2018-10-15 15:00:00,87.63,87.78,87.26,87.27,58930.0,87.63,87.78,87.26,87.27,58930.0
2018-10-15 15:30:00,87.25,87.31,86.87,86.87,229324.0,87.25,87.31,86.87,86.87,229324.0
2018-10-16 09:30:00,87.85,88.31,87.52,87.97,46869.0,87.85,88.31,87.52,87.97,46869.0
2018-10-16 10:00:00,88.06,88.24,87.72,87.77,24375.0,88.06,88.24,87.72,87.77,24375.0
2018-10-16 10:30:00,87.75,88.36,87.61,88.3,25934.0,87.75,88.36,87.61,88.3,25934.0
2018-10-16 11:00:00,88.24,88.58,88.2,88.51,16266.0,88.24,88.58,88.2,88.51,16266.0
2018-10-16 11:30:00,88.54,88.6,88.23,88.38,53441.0,88.54,88.6,88.23,88.38,53441.0
2018-10-16 12:00:00,88.39,88.42,88.17,88.27,19860.0,88.39,88.42,88.17,88.27,19860.0
2018-10-16 12:30:00,88.27,88.52,88.19,88.5,38868.0,88.27,88.52,88.19,88.5,38868.0
2018-10-16 13:00:00,88.5,88.86,88.44,88.7,35855.0,88.5,88.86,88.44,88.7,35855.0
2018-10-16 13:30:00,88.74,89.03,88.68,88.9,64630.0,88.74,89.03,88.68,88.9,64630.0
2018-10-16 14:00:00,88.9,89.13,88.65,88.86,51611.0,88.9,89.13,88.65,88.86,51611.0
2018-10-16 14:30:00,88.88,89.08,88.74,88.94,88946.0,88.88,89.08,88.74,88.94,88946.0
2018-10-16 15:00:00,88.88,89.15,88.87,89.08,72043.0,88.88,89.15,88.87,89.08,72043.0
2018-10-16 15:30:00,89.07,89.44,89.04,89.23,157054.0,89.07,89.44,89.04,89.23,157054.0
2018-10-17 09:30:00,89.47,89.72,88.52,89.35,59511.0,89.47,89.72,88.52,89.35,59511.0
2018-10-17 10:00:00,89.32,89.4,88.88,89.06,41022.0,89.32,89.4,88.88,89.06,41022.0
2018-10-17 10:30:00,89.12,89.14,88.44,88.67,22857.0,89.12,89.14,88.44,88.67,22857.0
2018-10-17 11:00:00,88.67,89.01,88.64,88.9,23075.0,88.67,89.01,88.64,88.9,23075.0
2018-10-17 11:30:00,88.94,89.12,88.68,89.03,52619.0,88.94,89.12,88.68,89.03,52619.0
2018-10-17 12:00:00,89.01,89.14,88.78,88.98,14477.0,89.01,89.14,88.78,88.98,14477.0
2018-10-17 12:30:00,88.89,89.06,88.7,89.03,20460.0,88.89,89.06,88.7,89.03,20460.0
2018-10-17 13:00:00,89.08,89.38,88.96,89.02,15869.0,89.08,89.38,88.96,89.02,15869.0
2018-10-17 13:30:00,89.03,89.3,89.0,89.12,21271.0,89.03,89.3,89.0,89.12,21271.0
2018-10-17 14:00:00,89.1,89.28,88.96,89.12,50676.0,89.1,89.28,88.96,89.12,50676.0
2018-10-17 14:30:00,89.11,89.41,89.07,89.35,27554.0,89.11,89.41,89.07,89.35,27554.0
2018-10-17 15:00:00,89.32,89.42,89.16,89.38,36072.0,89.32,89.42,89.16,89.38,36072.0
2018-10-17 15:30:00,89.38,89.63,89.21,89.58,161819.0,89.38,89.63,89.21,89.58,161819.0
2018-10-18 09:30:00,89.23,89.23,88.5,89.12,48128.0,89.23,89.23,88.5,89.12,48128.0
2018-10-18 10:00:00,89.05,89.11,88.78,88.98,32603.0,89.05,89.11,88.78,88.98,32603.0
2018-10-18 10:30:00,88.91,89.25,88.86,89.16,40328.0,88.91,89.25,88.86,89.16,40328.0
2018-10-18 11:00:00,89.21,89.29,88.62,88.72,149725.0,89.21,89.29,88.62,88.72,149725.0
2018-10-18 11:30:00,88.68,88.81,88.39,88.54,214575.0,88.68,88.81,88.39,88.54,214575.0
2018-10-18 12:00:00,88.45,88.79,88.4,88.72,70465.0,88.45,88.79,88.4,88.72,70465.0
2018-10-18 12:30:00,88.72,88.88,88.61,88.61,21878.0,88.72,88.88,88.61,88.61,21878.0
2018-10-18 13:00:00,88.61,88.7,88.3,88.44,124106.0,88.61,88.7,88.3,88.44,124106.0
2018-10-18 13:30:00,88.43,88.6,88.27,88.54,131375.0,88.43,88.6,88.27,88.54,131375.0
2018-10-18 14:00:00,88.53,88.79,88.43,88.65,70054.0,88.53,88.79,88.43,88.65,70054.0
2018-10-18 14:30:00,88.62,88.81,88.51,88.59,33433.0,88.62,88.81,88.51,88.59,33433.0
2018-10-18 15:00:00,88.61,88.76,88.5,88.61,108355.0,88.61,88.76,88.5,88.61,108355.0
2018-10-18 15:30:00,88.6,88.78,88.31,88.55,304534.0,88.6,88.78,88.31,88.55,304534.0
2018-10-19 09:30:00,89.11,89.88,89.11,89.36,90280.0,89.11,89.88,89.11,89.36,90280.0
2018-10-19 10:00:00,89.27,89.57,89.25,89.36,27640.0,89.27,89.57,89.25,89.36,27640.0
2018-10-19 10:30:00,89.31,89.65,89.16,89.32,41585.0,89.31,89.65,89.16,89.32,41585.0
2018-10-19 11:00:00,89.37,89.48,89.05,89.09,37623.0,89.37,89.48,89.05,89.09,37623.0
2018-10-19 11:30:00,89.08,89.17,88.84,89.12,73261.0,89.08,89.17,88.84,89.12,73261.0
2018-10-19 12:00:00,89.12,89.15,88.23,88.35,155616.0,89.12,89.15,88.23,88.35,155616.0
2018-10-19 12:30:00,88.42,88.44,88.01,88.26,153616.0,88.42,88.44,88.01,88.26,153616.0
2018-10-19 13:00:00,88.26,88.46,88.03,88.38,89910.0,88.26,88.46,88.03,88.38,89910.0
2018-10-19 13:30:00,88.37,88.48,88.21,88.28,100356.0,88.37,88.48,88.21,88.28,100356.0
2018-10-19 14:00:00,88.23,88.26,87.82,88.1,123222.0,88.23,88.26,87.82,88.1,123222.0
2018-10-19 14:30:00,88.09,88.32,88.06,88.07,59569.0,88.09,88.32,88.06,88.07,59569.0
2018-10-19 15:00:00,88.09,88.42,88.05,88.37,99868.0,88.09,88.42,88.05,88.37,99868.0
2018-10-19 15:30:00,88.37,88.43,88.07,88.1,211562.0,88.37,88.43,88.07,88.1,211562.0
2018-10-22 09:30:00,88.46,88.81,87.83,88.28,61405.0,88.46,88.81,87.83,88.28,61405.0
2018-10-22 10:00:00,88.23,88.44,88.1,88.24,59930.0,88.23,88.44,88.1,88.24,59930.0
2018-10-22 10:30:00,88.21,89.22,88.16,88.83,42964.0,88.21,89.22,88.16,88.83,42964.0
2018-10-22 11:00:00,88.82,89.42,88.72,89.16,47895.0,88.82,89.42,88.72,89.16,47895.0
2018-10-22 11:30:00,89.13,89.17,88.76,88.9,40941.0,89.13,89.17,88.76,88.9,40941.0
2018-10-22 12:00:00,88.92,89.11,88.66,88.78,31180.0,88.92,89.11,88.66,88.78,31180.0
2018-10-22 12:30:00,88.82,89.29,88.8,89.22,28443.0,88.82,89.29,88.8,89.22,28443.0
2018-10-22 13:00:00,89.22,89.42,89.02,89.07,29961.0,89.22,89.42,89.02,89.07,29961.0
2018-10-22 13:30:00,89.05,89.31,88.96,89.03,26233.0,89.05,89.31,88.96,89.03,26233.0
2018-10-22 14:00:00,89.03,89.17,88.86,88.91,37497.0,89.03,89.17,88.86,88.91,37497.0
2018-10-22 14:30:00,88.88,89.05,88.8,88.86,38514.0,88.88,89.05,88.8,88.86,38514.0
2018-10-22 15:00:00,88.8,89.16,88.77,89.11,63552.0,88.8,89.16,88.77,89.11,63552.0
2018-10-22 15:30:00,89.1,89.28,88.81,88.82,157684.0,89.1,89.28,88.81,88.82,157684.0
2018-10-23 09:30:00,88.73,90.11,88.27,89.27,173876.0,88.73,90.11,88.27,89.27,173876.0
2018-10-23 10:00:00,89.25,89.35,88.43,89.2,150550.0,89.25,89.35,88.43,89.2,150550.0
2018-10-23 10:30:00,89.17,89.62,89.04,89.46,67211.0,89.17,89.62,89.04,89.46,67211.0
2018-10-23 11:00:00,89.43,90.23,89.25,90.17,115972.0,89.43,90.23,89.25,90.17,115972.0
2018-10-23 11:30:00,90.17,90.73,90.08,90.44,85149.0,90.17,90.73,90.08,90.44,85149.0
2018-10-23 12:00:00,90.43,91.3,90.43,91.21,64099.0,90.43,91.3,90.43,91.21,64099.0
2018-10-23 12:30:00,91.23,91.69,91.19,91.46,50675.0,91.23,91.69,91.19,91.46,50675.0
2018-10-23 13:00:00,91.48,92.09,91.46,91.88,83055.0,91.48,92.09,91.46,91.88,83055.0
2018-10-23 13:30:00,91.86,92.04,91.55,91.81,56985.0,91.86,92.04,91.55,91.81,56985.0
2018-10-23 14:00:00,91.83,92.41,91.78,92.27,64329.0,91.83,92.41,91.78,92.27,64329.0
2018-10-23 14:30:00,92.28,92.42,92.01,92.21,68274.0,92.28,92.42,92.01,92.21,68274.0
2018-10-23 15:00:00,92.2,92.5,92.11,92.22,73294.0,92.2,92.5,92.11,92.22,73294.0
2018-10-23 15:30:00,92.21,92.72,92.08,92.41,450360.0,92.21,92.72,92.08,92.41,450360.0
2018-10-24 09:30:00,91.71,92.39,91.63,91.72,44476.0,91.71,92.39,91.63,91.72,44476.0
2018-10-24 10:00:00,91.7,91.93,91.36,91.49,46896.0,91.7,91.93,91.36,91.49,46896.0
2018-10-24 10:30:00,91.43,91.77,91.27,91.41,47846.0,91.43,91.77,91.27,91.41,47846.0
2018-10-24 11:00:00,91.41,91.48,90.48,90.52,55205.0,91.41,91.48,90.48,90.52,55205.0
2018-10-24 11:30:00,90.49,91.0,90.15,90.87,72216.0,90.49,91.0,90.15,90.87,72216.0
2018-10-24 12:00:00,90.89,91.07,90.62,90.64,93462.0,90.89,91.07,90.62,90.64,93462.0
2018-10-24 12:30:00,90.65,90.68,90.18,90.37,54534.0,90.65,90.68,90.18,90.37,54534.0
2018-10-24 13:00:00,90.34,90.34,89.68,89.77,42666.0,90.34,90.34,89.68,89.77,42666.0
2018-10-24 13:30:00,89.77,90.0,89.61,89.88,50376.0,89.77,90.0,89.61,89.88,50376.0
2018-10-24 14:00:00,89.84,89.96,89.58,89.89,70697.0,89.84,89.96,89.58,89.89,70697.0
2018-10-24 14:30:00,89.92,89.93,89.4,89.62,48136.0,89.92,89.93,89.4,89.62,48136.0
2018-10-24 15:00:00,89.62,89.62,88.94,88.97,91752.0,89.62,89.62,88.94,88.97,91752.0
2018-10-24 15:30:00,88.96,89.05,87.7,87.76,383513.0,88.96,89.05,87.7,87.76,383513.0
2018-10-25 09:30:00,88.56,89.19,88.25,88.67,54830.0,88.56,89.19,88.25,88.67,54830.0
2018-10-25 10:00:00,88.73,89.02,87.69,88.4,57153.0,88.73,89.02,87.69,88.4,57153.0
2018-10-25 10:30:00,88.38,88.66,88.2,88.31,61037.0,88.38,88.66,88.2,88.31,61037.0
2018-10-25 11:00:00,88.3,89.06,88.26,88.95,35637.0,88.3,89.06,88.26,88.95,35637.0
2018-10-25 11:30:00,88.97,89.17,88.84,88.87,42927.0,88.97,89.17,88.84,88.87,42927.0
2018-10-25 12:00:00,88.89,88.92,88.45,88.59,59034.0,88.89,88.92,88.45,88.59,59034.0
2018-10-25 12:30:00,88.59,88.98,88.51,88.85,46247.0,88.59,88.98,88.51,88.85,46247.0
2018-10-25 13:00:00,88.86,89.14,88.79,89.13,31220.0,88.86,89.14,88.79,89.13,31220.0
2018-10-25 13:30:00,89.14,89.41,89.01,89.36,88905.0,89.14,89.41,89.01,89.36,88905.0
2018-10-25 14:00:00,89.34,89.71,89.14,89.6,70146.0,89.34,89.71,89.14,89.6,70146.0
2018-10-25 14:30:00,89.59,90.26,89.59,89.96,60427.0,89.59,90.26,89.59,89.96,60427.0
2018-10-25 15:00:00,89.97,90.07,89.73,89.87,56380.0,89.97,90.07,89.73,89.87,56380.0
2018-10-25 15:30:00,89.88,89.97,89.54,89.64,201596.0,89.88,89.97,89.54,89.64,201596.0
2018-10-26 09:30:00,87.3,88.03,86.67,87.59,62740.0,87.3,88.03,86.67,87.59,62740.0
2018-10-26 10:00:00,87.57,87.62,86.9,87.32,88423.0,87.57,87.62,86.9,87.32,88423.0
2018-10-26 10:30:00,87.3,87.38,86.42,86.64,45266.0,87.3,87.38,86.42,86.64,45266.0
2018-10-26 11:00:00,86.52,87.76,86.52,87.62,38839.0,86.52,87.76,86.52,87.62,38839.0
2018-10-26 11:30:00,87.7,87.94,87.46,87.82,33700.0,87.7,87.94,87.46,87.82,33700.0
2018-10-26 12:00:00,87.85,88.23,87.82,88.14,28414.0,87.85,88.23,87.82,88.14,28414.0
2018-10-26 12:30:00,88.13,88.94,88.1,88.71,22078.0,88.13,88.94,88.1,88.71,22078.0
2018-10-26 13:00:00,88.77,89.07,88.46,88.48,35649.0,88.77,89.07,88.46,88.48,35649.0
2018-10-26 13:30:00,88.45,88.45,87.76,88.19,74372.0,88.45,88.45,87.76,88.19,74372.0
2018-10-26 14:00:00,88.17,88.26,87.74,88.0,39526.0,88.17,88.26,87.74,88.0,39526.0
2018-10-26 14:30:00,87.98,88.06,87.32,87.39,37752.0,87.98,88.06,87.32,87.39,37752.0
2018-10-26 15:00:00,87.29,87.64,87.0,87.46,65526.0,87.29,87.64,87.0,87.46,65526.0
2018-10-26 15:30:00,87.42,87.98,87.16,87.5,239295.0,87.42,87.98,87.16,87.5,239295.0
2018-10-29 09:30:00,88.9,89.77,88.9,89.16,35855.0,88.9,89.77,88.9,89.16,35855.0
2018-10-29 10:00:00,89.24,89.55,89.14,89.19,28841.0,89.24,89.55,89.14,89.19,28841.0
2018-10-29 10:30:00,89.13,89.14,88.56,88.61,31546.0,89.13,89.14,88.56,88.61,31546.0
2018-10-29 11:00:00,88.62,88.76,88.4,88.59,35961.0,88.62,88.76,88.4,88.59,35961.0
2018-10-29 11:30:00,88.58,88.81,88.36,88.45,42245.0,88.58,88.81,88.36,88.45,42245.0
2018-10-29 12:00:00,88.42,88.48,87.64,87.76,72669.0,88.42,88.48,87.64,87.76,72669.0
2018-10-29 12:30:00,87.73,88.12,87.65,87.86,60119.0,87.73,88.12,87.65,87.86,60119.0
2018-10-29 13:00:00,87.84,88.22,87.83,87.92,41189.0,87.84,88.22,87.83,87.92,41189.0
2018-10-29 13:30:00,87.92,88.16,87.74,87.74,46853.0,87.92,88.16,87.74,87.74,46853.0
2018-10-29 14:00:00,87.74,87.77,86.99,86.99,48739.0,87.74,87.77,86.99,86.99,48739.0
2018-10-29 14:30:00,86.99,87.23,86.74,86.86,48988.0,86.99,87.23,86.74,86.86,48988.0
2018-10-29 15:00:00,86.86,86.86,85.73,85.82,93438.0,86.86,86.86,85.73,85.82,93438.0
2018-10-29 15:30:00,85.78,87.0,85.0,86.92,362864.0,85.78,87.0,85.0,86.92,362864.0
2018-10-30 09:30:00,87.17,88.15,86.62,87.96,47544.0,87.17,88.15,86.62,87.96,47544.0
2018-10-30 10:00:00,87.95,88.05,87.13,87.16,25851.0,87.95,88.05,87.13,87.16,25851.0
2018-10-30 10:30:00,87.14,87.47,86.53,87.0,21172.0,87.14,87.47,86.53,87.0,21172.0
2018-10-30 11:00:00,87.09,87.67,86.93,87.65,21762.0,87.09,87.67,86.93,87.65,21762.0
2018-10-30 11:30:00,87.63,88.19,87.63,87.7,26299.0,87.63,88.19,87.63,87.7,26299.0
2018-10-30 12:00:00,87.67,87.96,87.51,87.81,23348.0,87.67,87.96,87.51,87.81,23348.0
2018-10-30 12:30:00,87.78,87.89,87.29,87.36,18919.0,87.78,87.89,87.29,87.36,18919.0
2018-10-30 13:00:00,87.32,87.32,86.88,87.01,17748.0,87.32,87.32,86.88,87.01,17748.0
2018-10-30 13:30:00,87.0,87.16,86.65,87.1,24803.0,87.0,87.16,86.65,87.1,24803.0
2018-10-30 14:00:00,87.14,87.16,86.73,86.88,29696.0,87.14,87.16,86.73,86.88,29696.0
2018-10-30 14:30:00,86.85,87.65,86.83,87.57,26493.0,86.85,87.65,86.83,87.57,26493.0
2018-10-30 15:00:00,87.57,87.88,87.39,87.77,47853.0,87.57,87.88,87.39,87.77,47853.0
2018-10-30 15:30:00,87.78,87.96,87.6,87.81,139315.0,87.78,87.96,87.6,87.81,139315.0
2018-10-31 09:30:00,88.69,89.11,88.39,89.1,36216.0,88.69,89.11,88.39,89.1,36216.0
2018-10-31 10:00:00,89.11,89.48,89.0,89.43,37767.0,89.11,89.48,89.0,89.43,37767.0
2018-10-31 10:30:00,89.5,89.69,89.08,89.22,40063.0,89.5,89.69,89.08,89.22,40063.0
2018-10-31 11:00:00,89.25,89.43,89.0,89.42,17492.0,89.25,89.43,89.0,89.42,17492.0
2018-10-31 11:30:00,89.35,89.35,88.73,88.93,29502.0,89.35,89.35,88.73,88.93,29502.0
2018-10-31 12:00:00,88.94,89.3,88.77,89.16,19885.0,88.94,89.3,88.77,89.16,19885.0
2018-10-31 12:30:00,89.2,89.59,89.11,89.58,14518.0,89.2,89.59,89.11,89.58,14518.0
2018-10-31 13:00:00,89.55,89.96,89.54,89.76,19733.0,89.55,89.96,89.54,89.76,19733.0
2018-10-31 13:30:00,89.76,89.88,89.57,89.72,11346.0,89.76,89.88,89.57,89.72,11346.0
2018-10-31 14:00:00,89.73,89.98,89.61,89.97,28353.0,89.73,89.98,89.61,89.97,28353.0
2018-10-31 14:30:00,89.95,90.19,89.75,90.18,30134.0,89.95,90.19,89.75,90.18,30134.0
2018-10-31 15:00:00,90.17,90.33,89.94,90.11,60601.0,90.17,90.33,89.94,90.11,60601.0
2018-10-31 15:30:00,90.11,90.11,89.48,89.52,124427.0,90.11,90.11,89.48,89.52,124427.0
2018-11-01 09:30:00,89.55,89.88,88.64,88.87,53420.0,89.55,89.88,88.64,88.87,53420.0
2018-11-01 10:00:00,88.75,88.87,88.08,88.68,64644.0,88.75,88.87,88.08,88.68,64644.0
2018-11-01 10:30:00,88.72,89.71,88.6,89.71,25685.0,88.72,89.71,88.6,89.71,25685.0
2018-11-01 11:00:00,89.8,90.13,89.64,90.1,27510.0,89.8,90.13,89.64,90.1,27510.0
2018-11-01 11:30:00,90.11,90.26,89.85,89.86,75059.0,90.11,90.26,89.85,89.86,75059.0
2018-11-01 12:00:00,89.87,90.07,89.58,89.71,26850.0,89.87,90.07,89.58,89.71,26850.0
2018-11-01 12:30:00,89.74,89.84,89.58,89.79,35124.0,89.74,89.84,89.58,89.79,35124.0
2018-11-01 13:00:00,89.79,89.91,89.69,89.84,51737.0,89.79,89.91,89.69,89.84,51737.0
2018-11-01 13:30:00,89.85,89.91,89.71,89.83,32294.0,89.85,89.91,89.71,89.83,32294.0
2018-11-01 14:00:00,89.81,90.02,89.65,90.02,23894.0,89.81,90.02,89.65,90.02,23894.0
2018-11-01 14:30:00,90.02,90.19,89.87,90.15,42381.0,90.02,90.19,89.87,90.15,42381.0
2018-11-01 15:00:00,90.17,90.21,89.95,90.21,40830.0,90.17,90.21,89.95,90.21,40830.0
2018-11-01 15:30:00,90.2,90.29,90.06,90.14,117679.0,90.2,90.29,90.06,90.14,117679.0
2018-11-02 09:30:00,90.36,90.83,90.01,90.23,30116.0,90.36,90.83,90.01,90.23,30116.0
2018-11-02 10:00:00,90.26,90.46,89.9,90.16,26145.0,90.26,90.46,89.9,90.16,26145.0
2018-11-02 10:30:00,90.15,90.19,89.61,89.95,25955.0,90.15,90.19,89.61,89.95,25955.0
2018-11-02 11:00:00,89.92,89.98,89.38,89.62,33430.0,89.92,89.98,89.38,89.62,33430.0
2018-11-02 11:30:00,89.64,89.79,89.52,89.72,24175.0,89.64,89.79,89.52,89.72,24175.0
2018-11-02 12:00:00,89.77,89.82,89.41,89.6,24198.0,89.77,89.82,89.41,89.6,24198.0
2018-11-02 12:30:00,89.65,89.65,88.68,88.83,23866.0,89.65,89.65,88.68,88.83,23866.0
2018-11-02 13:00:00,88.78,89.44,88.73,89.35,16217.0,88.78,89.44,88.73,89.35,16217.0
2018-11-02 13:30:00,89.33,89.43,89.17,89.32,17169.0,89.33,89.43,89.17,89.32,17169.0
2018-11-02 14:00:00,89.29,89.53,88.75,89.5,37015.0,89.29,89.53,88.75,89.5,37015.0
2018-11-02 14:30:00,89.43,89.69,89.23,89.56,30055.0,89.43,89.69,89.23,89.56,30055.0
2018-11-02 15:00:00,89.55,89.74,89.33,89.57,33964.0,89.55,89.74,89.33,89.57,33964.0
2018-11-02 15:30:00,89.57,89.67,89.34,89.56,87060.0,89.57,89.67,89.34,89.56,87060.0
2018-11-05 09:30:00,89.79,90.07,89.12,89.21,27154.0,89.79,90.07,89.12,89.21,27154.0
2018-11-05 10:00:00,89.28,89.41,88.52,88.78,14350.0,89.28,89.41,88.52,88.78,14350.0
2018-11-05 10:30:00,88.85,89.63,88.83,89.63,17551.0,88.85,89.63,88.83,89.63,17551.0
2018-11-05 11:00:00,89.57,89.63,89.07,89.24,16857.0,89.57,89.63,89.07,89.24,16857.0
2018-11-05 11:30:00,89.23,89.5,89.03,89.45,17291.0,89.23,89.5,89.03,89.45,17291.0
2018-11-05 12:00:00,89.47,89.68,89.28,89.55,16050.0,89.47,89.68,89.28,89.55,16050.0
2018-11-05 12:30:00,89.53,89.61,89.29,89.57,17256.0,89.53,89.61,89.29,89.57,17256.0
2018-11-05 13:00:00,89.57,89.59,89.37,89.56,11528.0,89.57,89.59,89.37,89.56,11528.0
2018-11-05 13:30:00,89.56,89.69,89.44,89.52,18874.0,89.56,89.69,89.44,89.52,18874.0
2018-11-05 14:00:00,89.54,89.93,89.39,89.93,22534.0,89.54,89.93,89.39,89.93,22534.0
2018-11-05 14:30:00,89.89,90.06,89.78,89.99,29147.0,89.89,90.06,89.78,89.99,29147.0
2018-11-05 15:00:00,90.0,90.11,89.73,89.88,35752.0,90.0,90.11,89.73,89.88,35752.0
2018-11-05 15:30:00,89.88,90.12,89.69,90.0,115392.0,89.88,90.12,89.69,90.0,115392.0
2018-11-06 09:30:00,89.84,90.5,88.85,89.72,41482.0,89.84,90.5,88.85,89.72,41482.0
2018-11-06 10:00:00,89.64,89.78,89.3,89.62,36685.0,89.64,89.78,89.3,89.62,36685.0
2018-11-06 10:30:00,89.63,89.65,88.94,88.99,43453.0,89.63,89.65,88.94,88.99,43453.0
2018-11-06 11:00:00,88.99,89.15,88.77,88.77,33477.0,88.99,89.15,88.77,88.77,33477.0
2018-11-06 11:30:00,88.82,89.1,88.66,89.01,50952.0,88.82,89.1,88.66,89.01,50952.0
2018-11-06 12:00:00,89.04,89.22,89.0,89.2,27003.0,89.04,89.22,89.0,89.2,27003.0
2018-11-06 12:30:00,89.2,89.41,89.19,89.3,31463.0,89.2,89.41,89.19,89.3,31463.0
2018-11-06 13:00:00,89.32,89.67,89.32,89.41,10828.0,89.32,89.67,89.32,89.41,10828.0
2018-11-06 13:30:00,89.44,89.64,89.4,89.53,36247.0,89.44,89.64,89.4,89.53,36247.0
2018-11-06 14:00:00,89.54,89.61,89.16,89.23,37661.0,89.54,89.61,89.16,89.23,37661.0
2018-11-06 14:30:00,89.23,89.62,89.19,89.54,38662.0,89.23,89.62,89.19,89.54,38662.0
2018-11-06 15:00:00,89.53,90.0,89.49,90.0,62671.0,89.53,90.0,89.49,90.0,62671.0
2018-11-06 15:30:00,89.99,90.3,89.94,90.27,203229.0,89.99,90.3,89.94,90.27,203229.0
2018-11-07 09:30:00,91.22,91.75,91.13,91.66,93946.0,91.22,91.75,91.13,91.66,93946.0
2018-11-07 10:00:00,91.53,92.39,91.53,92.33,24904.0,91.53,92.39,91.53,92.33,24904.0
2018-11-07 10:30:00,92.33,92.7,92.23,92.36,22526.0,92.33,92.7,92.23,92.36,22526.0
2018-11-07 11:00:00,92.37,92.78,92.31,92.63,23904.0,92.37,92.78,92.31,92.63,23904.0
2018-11-07 11:30:00,92.66,93.04,92.51,93.03,23554.0,92.66,93.04,92.51,93.03,23554.0
2018-11-07 12:00:00,92.98,93.04,92.68,92.8,20889.0,92.98,93.04,92.68,92.8,20889.0
2018-11-07 12:30:00,92.8,93.29,92.8,93.17,26895.0,92.8,93.29,92.8,93.17,26895.0
2018-11-07 13:00:00,93.23,93.44,93.17,93.35,38736.0,93.23,93.44,93.17,93.35,38736.0
2018-11-07 13:30:00,93.36,93.38,92.83,92.98,27859.0,93.36,93.38,92.83,92.98,27859.0
2018-11-07 14:00:00,93.03,93.25,92.98,93.2,34513.0,93.03,93.25,92.98,93.2,34513.0
2018-11-07 14:30:00,93.19,93.34,93.01,93.01,25809.0,93.19,93.34,93.01,93.01,25809.0
2018-11-07 15:00:00,93.04,93.21,93.01,93.14,44098.0,93.04,93.21,93.01,93.14,44098.0
2018-11-07 15:30:00,93.13,93.26,92.87,93.21,277100.0,93.13,93.26,92.87,93.21,277100.0
2018-11-08 09:30:00,92.96,93.9,92.8,93.39,43753.0,92.96,93.9,92.8,93.39,43753.0
2018-11-08 10:00:00,93.43,94.14,93.38,94.05,59045.0,93.43,94.14,93.38,94.05,59045.0
2018-11-08 10:30:00,93.97,94.24,93.81,94.2,29162.0,93.97,94.24,93.81,94.2,29162.0
2018-11-08 11:00:00,94.2,94.33,93.66,93.91,37938.0,94.2,94.33,93.66,93.91,37938.0
2018-11-08 11:30:00,93.89,94.19,93.87,93.97,30094.0,93.89,94.19,93.87,93.97,30094.0
2018-11-08 12:00:00,93.96,94.13,93.82,93.9,36838.0,93.96,94.13,93.82,93.9,36838.0
2018-11-08 12:30:00,93.85,94.08,93.81,93.84,21695.0,93.85,94.08,93.81,93.84,21695.0
2018-11-08 13:00:00,93.84,93.88,93.42,93.42,31595.0,93.84,93.88,93.42,93.42,31595.0
2018-11-08 13:30:00,93.41,93.73,93.38,93.72,19094.0,93.41,93.73,93.38,93.72,19094.0
2018-11-08 14:00:00,93.77,93.97,93.61,93.71,27913.0,93.77,93.97,93.61,93.71,27913.0
2018-11-08 14:30:00,93.66,93.8,93.45,93.74,25120.0,93.66,93.8,93.45,93.74,25120.0
2018-11-08 15:00:00,93.69,94.17,93.62,94.02,49328.0,93.69,94.17,93.62,94.02,49328.0
2018-11-08 15:30:00,94.03,94.35,93.8,94.35,137437.0,94.03,94.35,93.8,94.35,137437.0
2018-11-09 09:30:00,93.86,94.44,93.55,94.01,65350.0,93.86,94.44,93.55,94.01,65350.0
2018-11-09 10:00:00,94.02,94.14,93.29,93.56,41345.0,94.02,94.14,93.29,93.56,41345.0
2018-11-09 10:30:00,93.57,94.14,93.39,93.97,55776.0,93.57,94.14,93.39,93.97,55776.0
2018-11-09 11:00:00,93.98,94.12,93.45,93.6,25341.0,93.98,94.12,93.45,93.6,25341.0
2018-11-09 11:30:00,93.58,93.66,93.01,93.07,18469.0,93.58,93.66,93.01,93.07,18469.0
2018-11-09 12:00:00,93.04,93.23,92.84,92.92,25707.0,93.04,93.23,92.84,92.92,25707.0
2018-11-09 12:30:00,92.91,93.21,92.88,92.88,15848.0,92.91,93.21,92.88,92.88,15848.0
2018-11-09 13:00:00,92.88,93.01,92.71,92.84,28707.0,92.88,93.01,92.71,92.84,28707.0
2018-11-09 13:30:00,92.83,92.83,92.52,92.57,22783.0,92.83,92.83,92.52,92.57,22783.0
2018-11-09 14:00:00,92.58,92.81,92.5,92.63,25599.0,92.58,92.81,92.5,92.63,25599.0
2018-11-09 14:30:00,92.63,93.22,92.61,93.06,28583.0,92.63,93.22,92.61,93.06,28583.0
2018-11-09 15:00:00,93.05,93.49,93.0,93.31,27280.0,93.05,93.49,93.0,93.31,27280.0
2018-11-09 15:30:00,93.33,93.63,93.3,93.35,133405.0,93.33,93.63,93.3,93.35,133405.0
2018-11-12 09:30:00,93.09,93.09,91.7,91.95,47285.0,93.09,93.09,91.7,91.95,47285.0
2018-11-12 10:00:00,91.92,92.21,91.61,91.86,21221.0,91.92,92.21,91.61,91.86,21221.0
2018-11-12 10:30:00,91.82,91.84,90.98,91.04,38974.0,91.82,91.84,90.98,91.04,38974.0
2018-11-12 11:00:00,91.04,91.04,90.3,90.4,40408.0,91.04,91.04,90.3,90.4,40408.0
2018-11-12 11:30:00,90.4,91.02,90.34,90.93,41909.0,90.4,91.02,90.34,90.93,41909.0
2018-11-12 12:00:00,90.93,91.33,90.93,91.08,14763.0,90.93,91.33,90.93,91.08,14763.0
2018-11-12 12:30:00,91.08,91.14,90.91,90.91,16202.0,91.08,91.14,90.91,90.91,16202.0
2018-11-12 13:00:00,90.89,90.89,90.54,90.7,14311.0,90.89,90.89,90.54,90.7,14311.0
2018-11-12 13:30:00,90.64,91.07,90.49,90.91,17163.0,90.64,91.07,90.49,90.91,17163.0
2018-11-12 14:00:00,90.93,91.43,90.88,91.28,26226.0,90.93,91.43,90.88,91.28,26226.0
2018-11-12 14:30:00,91.24,91.38,90.79,90.79,27290.0,91.24,91.38,90.79,90.79,27290.0
2018-11-12 15:00:00,90.73,90.84,90.44,90.57,58487.0,90.73,90.84,90.44,90.57,58487.0
2018-11-12 15:30:00,90.55,90.55,89.53,89.73,249478.0,90.55,90.55,89.53,89.73,249478.0
2018-11-13 09:30:00,90.07,91.03,90.05,90.05,28415.0,90.07,91.03,90.05,90.05,28415.0
2018-11-13 10:00:00,90.02,90.48,89.37,89.68,24716.0,90.02,90.48,89.37,89.68,24716.0
2018-11-13 10:30:00,89.69,90.16,89.52,90.01,21030.0,89.69,90.16,89.52,90.01,21030.0
2018-11-13 11:00:00,90.01,90.9,90.01,90.74,37429.0,90.01,90.9,90.01,90.74,37429.0
2018-11-13 11:30:00,90.72,90.96,90.48,90.62,43937.0,90.72,90.96,90.48,90.62,43937.0
2018-11-13 12:00:00,90.65,90.94,90.57,90.74,45991.0,90.65,90.94,90.57,90.74,45991.0
2018-11-13 12:30:00,90.73,90.74,90.35,90.44,46983.0,90.73,90.74,90.35,90.44,46983.0
2018-11-13 13:00:00,90.45,90.68,90.28,90.52,36161.0,90.45,90.68,90.28,90.52,36161.0
2018-11-13 13:30:00,90.55,90.93,90.43,90.44,26612.0,90.55,90.93,90.43,90.44,26612.0
2018-11-13 14:00:00,90.4,90.49,89.85,90.09,42328.0,90.4,90.49,89.85,90.09,42328.0
2018-11-13 14:30:00,90.06,90.34,89.77,90.09,40083.0,90.06,90.34,89.77,90.09,40083.0
2018-11-13 15:00:00,90.03,90.34,89.63,89.93,48626.0,90.03,90.34,89.63,89.93,48626.0
2018-11-13 15:30:00,89.88,90.25,89.64,89.9,105359.0,89.88,90.25,89.64,89.9,105359.0
2018-11-14 09:30:00,90.69,91.18,89.99,90.27,39354.0,90.69,91.18,89.99,90.27,39354.0
2018-11-14 10:00:00,90.26,90.39,89.95,90.26,22800.0,90.26,90.39,89.95,90.26,22800.0
2018-11-14 10:30:00,90.22,90.52,89.8,89.9,17309.0,90.22,90.52,89.8,89.9,17309.0
2018-11-14 11:00:00,89.88,89.88,89.43,89.78,56249.0,89.88,89.88,89.43,89.78,56249.0
2018-11-14 11:30:00,89.8,89.92,89.56,89.84,26171.0,89.8,89.92,89.56,89.84,26171.0
2018-11-14 12:00:00,89.83,89.91,89.45,89.75,63610.0,89.83,89.91,89.45,89.75,63610.0
2018-11-14 12:30:00,89.7,90.02,89.49,89.69,78819.0,89.7,90.02,89.49,89.69,78819.0
2018-11-14 13:00:00,89.7,90.02,89.63,89.76,28799.0,89.7,90.02,89.63,89.76,28799.0
2018-11-14 13:30:00,89.76,89.8,89.53,89.72,27195.0,89.76,89.8,89.53,89.72,27195.0
2018-11-14 14:00:00,89.69,90.16,89.43,89.74,60650.0,89.69,90.16,89.43,89.74,60650.0
2018-11-14 14:30:00,89.72,90.33,89.6,90.33,48860.0,89.72,90.33,89.6,90.33,48860.0
2018-11-14 15:00:00,90.3,90.71,90.19,90.31,50830.0,90.3,90.71,90.19,90.31,50830.0
2018-11-14 15:30:00,90.28,90.32,89.39,89.59,129662.0,90.28,90.32,89.39,89.59,129662.0
2018-11-15 09:30:00,88.53,90.14,88.53,89.89,56959.0,88.53,90.14,88.53,89.89,56959.0
2018-11-15 10:00:00,89.88,90.29,89.54,89.68,71318.0,89.88,90.29,89.54,89.68,71318.0
2018-11-15 10:30:00,89.68,90.12,89.32,89.94,45784.0,89.68,90.12,89.32,89.94,45784.0
2018-11-15 11:00:00,89.93,91.06,89.81,90.97,53289.0,89.93,91.06,89.81,90.97,53289.0
2018-11-15 11:30:00,90.94,91.05,90.6,90.76,26447.0,90.94,91.05,90.6,90.76,26447.0
2018-11-15 12:00:00,90.75,90.9,90.34,90.58,21947.0,90.75,90.9,90.34,90.58,21947.0
2018-11-15 12:30:00,90.56,90.9,90.28,90.34,18847.0,90.56,90.9,90.28,90.34,18847.0
2018-11-15 13:00:00,90.36,91.1,90.14,91.08,36245.0,90.36,91.1,90.14,91.08,36245.0
2018-11-15 13:30:00,91.13,91.53,91.11,91.43,33483.0,91.13,91.53,91.11,91.43,33483.0
2018-11-15 14:00:00,91.47,91.75,91.3,91.72,26809.0,91.47,91.75,91.3,91.72,26809.0
2018-11-15 14:30:00,91.77,91.9,91.4,91.57,38904.0,91.77,91.9,91.4,91.57,38904.0
2018-11-15 15:00:00,91.57,91.74,90.99,91.25,59926.0,91.57,91.74,90.99,91.25,59926.0
2018-11-15 15:30:00,91.25,91.64,91.23,91.56,130342.0,91.25,91.64,91.23,91.56,130342.0
2018-11-16 09:30:00,90.63,90.89,90.08,90.73,89182.0,90.63,90.89,90.08,90.73,89182.0
2018-11-16 10:00:00,90.71,90.86,90.36,90.6,70011.0,90.71,90.86,90.36,90.6,70011.0
2018-11-16 10:30:00,90.6,90.78,90.32,90.32,57145.0,90.6,90.78,90.32,90.32,57145.0
2018-11-16 11:00:00,90.35,90.45,90.12,90.44,12478.0,90.35,90.45,90.12,90.44,12478.0
2018-11-16 11:30:00,90.46,90.47,89.87,90.13,10550.0,90.46,90.47,89.87,90.13,10550.0
2018-11-16 12:00:00,90.11,90.29,89.9,90.14,16697.0,90.11,90.29,89.9,90.14,16697.0
2018-11-16 12:30:00,90.1,90.78,89.98,90.29,161470.0,90.1,90.78,89.98,90.29,161470.0
2018-11-16 13:00:00,90.34,90.37,89.88,90.03,23634.0,90.34,90.37,89.88,90.03,23634.0
2018-11-16 13:30:00,90.05,90.11,89.77,89.95,27400.0,90.05,90.11,89.77,89.95,27400.0
2018-11-16 14:00:00,89.92,90.31,89.92,90.28,40879.0,89.92,90.31,89.92,90.28,40879.0
2018-11-16 14:30:00,90.29,90.62,90.29,90.57,54387.0,90.29,90.62,90.29,90.57,54387.0
2018-11-16 15:00:00,90.6,90.67,90.35,90.39,132051.0,90.6,90.67,90.35,90.39,132051.0
2018-11-16 15:30:00,90.39,90.69,90.05,90.09,468942.0,90.39,90.69,90.05,90.09,468942.0
2018-11-19 09:30:00,90.22,90.22,87.86,88.28,54646.0,90.22,90.22,87.86,88.28,54646.0
2018-11-19 10:00:00,88.19,88.21,86.78,86.91,39792.0,88.19,88.21,86.78,86.91,39792.0
2018-11-19 10:30:00,86.93,87.66,86.5,87.34,118176.0,86.93,87.66,86.5,87.34,118176.0
2018-11-19 11:00:00,87.41,87.46,86.9,87.06,113063.0,87.41,87.46,86.9,87.06,113063.0
2018-11-19 11:30:00,87.06,87.13,86.53,86.85,76724.0,87.06,87.13,86.53,86.85,76724.0
2018-11-19 12:00:00,86.84,87.16,86.46,86.77,129263.0,86.84,87.16,86.46,86.77,129263.0
2018-11-19 12:30:00,86.7,86.84,86.42,86.53,36442.0,86.7,86.84,86.42,86.53,36442.0
2018-11-19 13:00:00,86.43,86.46,85.94,86.06,26099.0,86.43,86.46,85.94,86.06,26099.0
2018-11-19 13:30:00,86.0,86.38,85.81,86.24,27118.0,86.0,86.38,85.81,86.24,27118.0
2018-11-19 14:00:00,86.15,86.15,85.74,85.89,32413.0,86.15,86.15,85.74,85.89,32413.0
2018-11-19 14:30:00,85.84,86.1,85.53,85.99,48080.0,85.84,86.1,85.53,85.99,48080.0
2018-11-19 15:00:00,85.96,86.37,85.85,86.11,49321.0,85.96,86.37,85.85,86.11,49321.0
2018-11-19 15:30:00,86.14,86.16,85.44,85.7,150376.0,86.14,86.16,85.44,85.7,150376.0
2018-11-20 09:30:00,84.94,84.94,83.07,83.77,200235.0,84.94,84.94,83.07,83.77,200235.0
2018-11-20 10:00:00,83.68,84.21,82.76,84.06,195810.0,83.68,84.21,82.76,84.06,195810.0
2018-11-20 10:30:00,84.01,85.6,83.89,85.5,77788.0,84.01,85.6,83.89,85.5,77788.0
2018-11-20 11:00:00,85.5,85.77,84.99,84.99,70734.0,85.5,85.77,84.99,84.99,70734.0
2018-11-20 11:30:00,85.05,86.01,85.03,85.64,68091.0,85.05,86.01,85.03,85.64,68091.0
2018-11-20 12:00:00,85.71,85.97,85.42,85.76,62928.0,85.71,85.97,85.42,85.76,62928.0
2018-11-20 12:30:00,85.75,85.83,85.13,85.43,31845.0,85.75,85.83,85.13,85.43,31845.0
2018-11-20 13:00:00,85.4,85.53,84.93,85.1,36384.0,85.4,85.53,84.93,85.1,36384.0
2018-11-20 13:30:00,85.08,85.22,84.75,84.93,39211.0,85.08,85.22,84.75,84.93,39211.0
2018-11-20 14:00:00,84.89,85.37,84.79,84.92,84120.0,84.89,85.37,84.79,84.92,84120.0
2018-11-20 14:30:00,84.96,85.31,84.85,85.01,45974.0,84.96,85.31,84.85,85.01,45974.0
2018-11-20 15:00:00,85.01,85.26,84.54,85.09,75366.0,85.01,85.26,84.54,85.09,75366.0
2018-11-20 15:30:00,85.09,85.27,84.89,85.16,234908.0,85.09,85.27,84.89,85.16,234908.0
2018-11-21 09:30:00,86.39,87.62,84.66,85.46,119434.0,86.39,87.62,84.66,85.46,119434.0
2018-11-21 10:00:00,85.52,86.28,85.2,86.04,98167.0,85.52,86.28,85.2,86.04,98167.0
2018-11-21 10:30:00,86.0,86.09,85.65,85.94,60705.0,86.0,86.09,85.65,85.94,60705.0
2018-11-21 11:00:00,85.9,86.58,85.72,86.45,46409.0,85.9,86.58,85.72,86.45,46409.0
2018-11-21 11:30:00,86.45,86.65,85.96,86.15,62748.0,86.45,86.65,85.96,86.15,62748.0
2018-11-21 12:00:00,86.15,86.35,85.63,86.35,84756.0,86.15,86.35,85.63,86.35,84756.0
2018-11-21 12:30:00,86.32,86.7,86.28,86.62,39241.0,86.32,86.7,86.28,86.62,39241.0
2018-11-21 13:00:00,86.6,86.96,86.57,86.94,103536.0,86.6,86.96,86.57,86.94,103536.0
2018-11-21 13:30:00,86.97,87.32,86.91,87.25,81141.0,86.97,87.32,86.91,87.25,81141.0
2018-11-21 14:00:00,87.23,87.31,87.09,87.31,59055.0,87.23,87.31,87.09,87.31,59055.0
2018-11-21 14:30:00,87.34,87.37,87.09,87.09,62675.0,87.34,87.37,87.09,87.09,62675.0
2018-11-21 15:00:00,87.09,87.27,86.94,86.97,92675.0,87.09,87.27,86.94,86.97,92675.0
2018-11-21 15:30:00,86.97,86.97,86.62,86.67,204885.0,86.97,86.97,86.62,86.67,204885.0
2018-11-23 09:30:00,85.77,86.23,84.9,85.98,73211.0,85.77,86.23,84.9,85.98,73211.0
2018-11-23 10:00:00,86.0,86.06,85.51,85.62,58204.0,86.0,86.06,85.51,85.62,58204.0
2018-11-23 10:30:00,85.59,85.89,85.35,85.58,50365.0,85.59,85.89,85.35,85.58,50365.0
2018-11-23 11:00:00,85.66,86.01,85.55,85.84,40888.0,85.66,86.01,85.55,85.84,40888.0
2018-11-23 11:30:00,85.88,86.0,85.68,85.84,46240.0,85.88,86.0,85.68,85.84,46240.0
2018-11-23 12:00:00,85.84,85.87,85.6,85.69,39957.0,85.84,85.87,85.6,85.69,39957.0
2018-11-23 12:30:00,85.66,85.87,85.48,85.57,97966.0,85.66,85.87,85.48,85.57,97966.0
2018-11-26 09:30:00,86.67,86.77,85.84,86.47,69262.0,86.67,86.77,85.84,86.47,69262.0
2018-11-26 10:00:00,86.46,86.92,86.43,86.65,80469.0,86.46,86.92,86.43,86.65,80469.0
2018-11-26 10:30:00,86.66,87.02,86.48,86.88,48004.0,86.66,87.02,86.48,86.88,48004.0
2018-11-26 11:00:00,86.88,87.2,86.81,86.92,70071.0,86.88,87.2,86.81,86.92,70071.0
2018-11-26 11:30:00,86.91,86.91,86.67,86.83,98383.0,86.91,86.91,86.67,86.83,98383.0
2018-11-26 12:00:00,86.81,87.29,86.79,86.96,25381.0,86.81,87.29,86.79,86.96,25381.0
2018-11-26 12:30:00,86.96,87.01,86.74,86.95,17584.0,86.96,87.01,86.74,86.95,17584.0
2018-11-26 13:00:00,86.98,87.31,86.9,87.21,24236.0,86.98,87.31,86.9,87.21,24236.0
2018-11-26 13:30:00,87.2,87.43,87.14,87.43,67478.0,87.2,87.43,87.14,87.43,67478.0
2018-11-26 14:00:00,87.41,87.73,87.32,87.7,44458.0,87.41,87.73,87.32,87.7,44458.0
2018-11-26 14:30:00,87.71,88.09,87.7,88.07,94959.0,87.71,88.09,87.7,88.07,94959.0
2018-11-26 15:00:00,88.09,88.12,87.77,87.95,72669.0,88.09,88.12,87.77,87.95,72669.0
2018-11-26 15:30:00,87.95,88.42,87.95,88.31,231223.0,87.95,88.42,87.95,88.31,231223.0
2018-11-27 09:30:00,88.09,88.58,87.12,88.42,102576.0,88.09,88.58,87.12,88.42,102576.0
2018-11-27 10:00:00,88.46,88.87,88.15,88.28,100936.0,88.46,88.87,88.15,88.28,100936.0
2018-11-27 10:30:00,88.26,88.29,87.92,88.18,90615.0,88.26,88.29,87.92,88.18,90615.0
2018-11-27 11:00:00,88.15,88.39,87.8,87.83,45368.0,88.15,88.39,87.8,87.83,45368.0
2018-11-27 11:30:00,87.83,87.85,87.2,87.33,44110.0,87.83,87.85,87.2,87.33,44110.0
2018-11-27 12:00:00,87.34,87.34,86.71,86.71,53060.0,87.34,87.34,86.71,86.71,53060.0
2018-11-27 12:30:00,86.73,87.04,86.45,86.56,46141.0,86.73,87.04,86.45,86.56,46141.0
2018-11-27 13:00:00,86.54,86.68,86.33,86.68,54690.0,86.54,86.68,86.33,86.68,54690.0
2018-11-27 13:30:00,86.67,86.98,86.55,86.98,53406.0,86.67,86.98,86.55,86.98,53406.0
2018-11-27 14:00:00,86.96,87.03,86.79,86.88,35350.0,86.96,87.03,86.79,86.88,35350.0
2018-11-27 14:30:00,86.91,86.97,86.73,86.77,43820.0,86.91,86.97,86.73,86.77,43820.0
2018-11-27 15:00:00,86.76,86.9,86.51,86.56,85122.0,86.76,86.9,86.51,86.56,85122.0
2018-11-27 15:30:00,86.57,86.98,86.46,86.97,201969.0,86.57,86.98,86.46,86.97,201969.0
2018-11-28 09:30:00,87.33,88.32,86.7,88.28,75256.0,87.33,88.32,86.7,88.28,75256.0
2018-11-28 10:00:00,88.29,88.53,87.79,88.4,90941.0,88.29,88.53,87.79,88.4,90941.0
2018-11-28 10:30:00,88.46,88.46,87.82,88.0,149677.0,88.46,88.46,87.82,88.0,149677.0
2018-11-28 11:00:00,88.0,88.18,87.82,88.13,74721.0,88.0,88.18,87.82,88.13,74721.0
2018-11-28 11:30:00,88.08,88.82,88.03,88.76,54517.0,88.08,88.82,88.03,88.76,54517.0
2018-11-28 12:00:00,88.76,89.66,88.76,89.5,102442.0,88.76,89.66,88.76,89.5,102442.0
2018-11-28 12:30:00,89.5,89.86,89.35,89.56,40280.0,89.5,89.86,89.35,89.56,40280.0
2018-11-28 13:00:00,89.53,89.85,89.19,89.82,30434.0,89.53,89.85,89.19,89.82,30434.0
2018-11-28 13:30:00,89.83,90.37,89.79,90.21,46199.0,89.83,90.37,89.79,90.21,46199.0
2018-11-28 14:00:00,90.26,90.38,90.03,90.09,53481.0,90.26,90.38,90.03,90.09,53481.0
2018-11-28 14:30:00,90.04,90.19,89.73,89.75,33771.0,90.04,90.19,89.73,89.75,33771.0
2018-11-28 15:00:00,89.73,89.94,89.56,89.88,69194.0,89.73,89.94,89.56,89.88,69194.0
2018-11-28 15:30:00,89.86,90.45,89.74,90.45,189984.0,89.86,90.45,89.74,90.45,189984.0
2018-11-29 09:30:00,89.77,90.5,89.2,89.5,94182.0,89.77,90.5,89.2,89.5,94182.0
2018-11-29 10:00:00,89.41,89.67,88.58,88.59,63648.0,89.41,89.67,88.58,88.59,63648.0
2018-11-29 10:30:00,88.61,89.25,88.61,88.99,42500.0,88.61,89.25,88.61,88.99,42500.0
2018-11-29 11:00:00,89.0,89.46,88.86,89.46,37463.0,89.0,89.46,88.86,89.46,37463.0
2018-11-29 11:30:00,89.46,89.73,89.34,89.63,35017.0,89.46,89.73,89.34,89.63,35017.0
2018-11-29 12:00:00,89.62,89.63,89.34,89.59,24348.0,89.62,89.63,89.34,89.59,24348.0
2018-11-29 12:30:00,89.6,89.76,89.55,89.67,26400.0,89.6,89.76,89.55,89.67,26400.0
2018-11-29 13:00:00,89.62,89.82,89.58,89.66,37469.0,89.62,89.82,89.58,89.66,37469.0
2018-11-29 13:30:00,89.66,89.76,89.52,89.64,29917.0,89.66,89.76,89.52,89.64,29917.0
2018-11-29 14:00:00,89.62,90.08,89.53,89.85,30003.0,89.62,90.08,89.53,89.85,30003.0
2018-11-29 14:30:00,89.87,90.23,89.75,90.2,43545.0,89.87,90.23,89.75,90.2,43545.0
2018-11-29 15:00:00,90.2,90.23,89.68,89.79,53838.0,90.2,90.23,89.68,89.79,53838.0
2018-11-29 15:30:00,89.77,89.77,89.43,89.52,139796.0,89.77,89.77,89.43,89.52,139796.0
2018-11-30 09:30:00,89.85,90.27,89.23,90.11,71424.0,89.85,90.27,89.23,90.11,71424.0
2018-11-30 10:00:00,90.11,90.49,89.77,90.18,62708.0,90.11,90.49,89.77,90.18,62708.0
2018-11-30 10:30:00,90.21,90.91,90.21,90.7,59069.0,90.21,90.91,90.21,90.7,59069.0
2018-11-30 11:00:00,90.71,90.96,90.54,90.82,125205.0,90.71,90.96,90.54,90.82,125205.0
2018-11-30 11:30:00,90.79,91.31,90.73,91.0,45799.0,90.79,91.31,90.73,91.0,45799.0
2018-11-30 12:00:00,90.94,91.04,90.59,90.63,29223.0,90.94,91.04,90.59,90.63,29223.0
2018-11-30 12:30:00,90.6,90.65,90.35,90.35,30107.0,90.6,90.65,90.35,90.35,30107.0
2018-11-30 13:00:00,90.33,90.36,89.94,90.15,23667.0,90.33,90.36,89.94,90.15,23667.0
2018-11-30 13:30:00,90.14,90.76,90.09,90.62,27339.0,90.14,90.76,90.09,90.62,27339.0
2018-11-30 14:00:00,90.61,90.79,90.5,90.67,36823.0,90.61,90.79,90.5,90.67,36823.0
2018-11-30 14:30:00,90.66,91.01,90.62,90.65,43647.0,90.66,91.01,90.62,90.65,43647.0
2018-11-30 15:00:00,90.7,91.1,90.7,90.99,45274.0,90.7,91.1,90.7,90.99,45274.0
2018-11-30 15:30:00,91.0,91.96,90.97,91.87,428094.0,91.0,91.96,90.97,91.87,428094.0
2018-12-03 09:30:00,92.96,93.85,92.35,92.96,130621.0,92.96,93.85,92.35,92.96,130621.0
2018-12-03 10:00:00,92.99,93.61,92.86,93.26,106478.0,92.99,93.61,92.86,93.26,106478.0
2018-12-03 10:30:00,93.22,93.25,92.15,92.18,52526.0,93.22,93.25,92.15,92.18,52526.0
2018-12-03 11:00:00,92.21,92.44,92.01,92.24,63283.0,92.21,92.44,92.01,92.24,63283.0
2018-12-03 11:30:00,92.25,92.4,91.79,91.85,59350.0,92.25,92.4,91.79,91.85,59350.0
2018-12-03 12:00:00,91.88,92.24,91.88,92.24,58568.0,91.88,92.24,91.88,92.24,58568.0
2018-12-03 12:30:00,92.27,92.58,92.26,92.43,35524.0,92.27,92.58,92.26,92.43,35524.0
2018-12-03 13:00:00,92.42,92.64,92.41,92.55,47224.0,92.42,92.64,92.41,92.55,47224.0
2018-12-03 13:30:00,92.53,92.56,92.05,92.13,28236.0,92.53,92.56,92.05,92.13,28236.0
2018-12-03 14:00:00,92.15,92.24,91.87,92.14,58225.0,92.15,92.24,91.87,92.14,58225.0
2018-12-03 14:30:00,92.16,92.46,92.15,92.38,32833.0,92.16,92.46,92.15,92.38,32833.0
2018-12-03 15:00:00,92.38,92.8,92.18,92.8,74666.0,92.38,92.8,92.18,92.8,74666.0
2018-12-03 15:30:00,92.78,92.96,92.57,92.94,186289.0,92.78,92.96,92.57,92.94,186289.0
2018-12-04 09:30:00,92.27,92.84,91.74,92.28,82633.0,92.27,92.84,91.74,92.28,82633.0
2018-12-04 10:00:00,92.2,92.51,92.07,92.32,75443.0,92.2,92.51,92.07,92.32,75443.0
2018-12-04 10:30:00,92.27,92.81,92.18,92.47,52541.0,92.27,92.81,92.18,92.47,52541.0
2018-12-04 11:00:00,92.42,92.45,91.79,91.81,56109.0,92.42,92.45,91.79,91.81,56109.0
2018-12-04 11:30:00,91.81,91.81,91.49,91.49,39207.0,91.81,91.81,91.49,91.49,39207.0
2018-12-04 12:00:00,91.49,91.56,90.61,90.64,48643.0,91.49,91.56,90.61,90.64,48643.0
2018-12-04 12:30:00,90.55,90.55,90.19,90.31,53207.0,90.55,90.55,90.19,90.31,53207.0
2018-12-04 13:00:00,90.27,90.96,90.23,90.52,58819.0,90.27,90.96,90.23,90.52,58819.0
2018-12-04 13:30:00,90.51,90.68,89.96,90.61,71599.0,90.51,90.68,89.96,90.61,71599.0
2018-12-04 14:00:00,90.66,90.8,90.37,90.41,41264.0,90.66,90.8,90.37,90.41,41264.0
2018-12-04 14:30:00,90.41,90.9,90.41,90.54,50796.0,90.41,90.9,90.41,90.54,50796.0
2018-12-04 15:00:00,90.51,90.54,89.67,89.74,57335.0,90.51,90.54,89.67,89.74,57335.0
2018-12-04 15:30:00,89.72,89.92,89.1,89.46,211023.0,89.72,89.92,89.1,89.46,211023.0
2018-12-06 09:30:00,91.06,93.15,86.99,89.89,201968.0,91.06,93.15,86.99,89.89,201968.0
2018-12-06 10:00:00,89.93,90.47,89.08,90.22,142632.0,89.93,90.47,89.08,90.22,142632.0
2018-12-06 10:30:00,90.23,90.73,88.97,89.47,193152.0,90.23,90.73,88.97,89.47,193152.0
2018-12-06 11:00:00,89.49,89.87,89.33,89.35,94782.0,89.49,89.87,89.33,89.35,94782.0
2018-12-06 11:30:00,89.39,89.91,89.34,89.83,72349.0,89.39,89.91,89.34,89.83,72349.0
2018-12-06 12:00:00,89.79,90.22,89.46,90.2,109444.0,89.79,90.22,89.46,90.2,109444.0
2018-12-06 12:30:00,90.21,90.32,89.99,90.06,68672.0,90.21,90.32,89.99,90.06,68672.0
2018-12-06 13:00:00,90.06,90.12,89.48,89.68,80806.0,90.06,90.12,89.48,89.68,80806.0
2018-12-06 13:30:00,89.65,90.17,89.54,90.1,64150.0,89.65,90.17,89.54,90.1,64150.0
2018-12-06 14:00:00,90.11,90.24,89.63,89.82,84495.0,90.11,90.24,89.63,89.82,84495.0
2018-12-06 14:30:00,89.81,90.38,89.59,90.24,107685.0,89.81,90.38,89.59,90.24,107685.0
2018-12-06 15:00:00,90.26,90.86,90.08,90.82,126048.0,90.26,90.86,90.08,90.82,126048.0
2018-12-06 15:30:00,90.79,91.49,90.79,91.19,337569.0,90.79,91.49,90.79,91.19,337569.0
2018-12-07 09:30:00,90.37,90.49,89.15,89.68,126545.0,90.37,90.49,89.15,89.68,126545.0
2018-12-07 10:00:00,89.73,90.06,88.72,89.05,92184.0,89.73,90.06,88.72,89.05,92184.0
2018-12-07 10:30:00,88.99,89.08,88.64,89.03,57146.0,88.99,89.08,88.64,89.03,57146.0
2018-12-07 11:00:00,89.02,89.12,88.29,88.47,92071.0,89.02,89.12,88.29,88.47,92071.0
2018-12-07 11:30:00,88.45,88.69,87.76,87.76,46750.0,88.45,88.69,87.76,87.76,46750.0
2018-12-07 12:00:00,87.81,88.09,87.76,87.91,42225.0,87.81,88.09,87.76,87.91,42225.0
2018-12-07 12:30:00,87.87,88.25,87.41,88.2,59858.0,87.87,88.25,87.41,88.2,59858.0
2018-12-07 13:00:00,88.12,88.26,87.76,88.04,49888.0,88.12,88.26,87.76,88.04,49888.0
2018-12-07 13:30:00,88.01,88.06,87.71,87.73,40217.0,88.01,88.06,87.71,87.73,40217.0
2018-12-07 14:00:00,87.7,88.34,87.58,88.09,71898.0,87.7,88.34,87.58,88.09,71898.0
2018-12-07 14:30:00,88.1,88.14,87.29,87.37,50115.0,88.1,88.14,87.29,87.37,50115.0
2018-12-07 15:00:00,87.35,87.75,87.1,87.69,64760.0,87.35,87.75,87.1,87.69,64760.0
2018-12-07 15:30:00,87.69,88.25,87.59,87.82,172864.0,87.69,88.25,87.59,87.82,172864.0
2018-12-10 09:30:00,87.66,88.54,87.1,87.99,70232.0,87.66,88.54,87.1,87.99,70232.0
2018-12-10 10:00:00,88.03,88.69,87.93,88.07,55665.0,88.03,88.69,87.93,88.07,55665.0
2018-12-10 10:30:00,88.06,88.3,87.81,87.96,109745.0,88.06,88.3,87.81,87.96,109745.0
2018-12-10 11:00:00,87.95,88.13,87.48,88.13,86943.0,87.95,88.13,87.48,88.13,86943.0
2018-12-10 11:30:00,88.08,88.39,87.85,88.1,33400.0,88.08,88.39,87.85,88.1,33400.0
2018-12-10 12:00:00,88.11,88.41,87.88,88.12,46090.0,88.11,88.41,87.88,88.12,46090.0
2018-12-10 12:30:00,88.14,89.04,88.1,88.74,36094.0,88.14,89.04,88.1,88.74,36094.0
2018-12-10 13:00:00,88.77,88.99,88.67,88.79,48577.0,88.77,88.99,88.67,88.79,48577.0
2018-12-10 13:30:00,88.79,89.21,88.76,89.0,33364.0,88.79,89.21,88.76,89.0,33364.0
2018-12-10 14:00:00,88.96,89.21,88.92,89.14,54853.0,88.96,89.21,88.92,89.14,54853.0
2018-12-10 14:30:00,89.16,89.47,89.03,89.08,44341.0,89.16,89.47,89.03,89.08,44341.0
2018-12-10 15:00:00,89.06,89.41,88.99,89.41,87949.0,89.06,89.41,88.99,89.41,87949.0
2018-12-10 15:30:00,89.45,89.73,89.31,89.32,145087.0,89.45,89.73,89.31,89.32,145087.0
2018-12-11 09:30:00,90.6,90.97,90.26,90.81,89628.0,90.6,90.97,90.26,90.81,89628.0
2018-12-11 10:00:00,90.82,90.89,90.36,90.68,131874.0,90.82,90.89,90.36,90.68,131874.0
2018-12-11 10:30:00,90.68,90.75,89.95,90.02,110778.0,90.68,90.75,89.95,90.02,110778.0
2018-12-11 11:00:00,90.01,90.19,89.75,89.9,59504.0,90.01,90.19,89.75,89.9,59504.0
2018-12-11 11:30:00,89.9,90.0,89.59,89.92,78465.0,89.9,90.0,89.59,89.92,78465.0
2018-12-11 12:00:00,89.91,89.91,89.39,89.75,52585.0,89.91,89.91,89.39,89.75,52585.0
2018-12-11 12:30:00,89.69,89.79,89.58,89.61,21781.0,89.69,89.79,89.58,89.61,21781.0
2018-12-11 13:00:00,89.59,89.68,89.28,89.33,25006.0,89.59,89.68,89.28,89.33,25006.0
2018-12-11 13:30:00,89.3,89.3,88.7,88.75,26908.0,89.3,89.3,88.7,88.75,26908.0
2018-12-11 14:00:00,88.75,89.39,88.69,89.34,45508.0,88.75,89.39,88.69,89.34,45508.0
2018-12-11 14:30:00,89.38,89.81,89.37,89.66,29196.0,89.38,89.81,89.37,89.66,29196.0
2018-12-11 15:00:00,89.66,90.01,89.42,89.7,33899.0,89.66,90.01,89.42,89.7,33899.0
2018-12-11 15:30:00,89.69,90.04,89.0,89.03,206883.0,89.69,90.04,89.0,89.03,206883.0
2018-12-12 09:30:00,90.93,91.26,90.5,90.95,173701.0,90.93,91.26,90.5,90.95,173701.0
2018-12-12 10:00:00,90.94,91.1,90.58,90.58,92516.0,90.94,91.1,90.58,90.58,92516.0
2018-12-12 10:30:00,90.61,90.94,90.61,90.78,163426.0,90.61,90.94,90.61,90.78,163426.0
2018-12-12 11:00:00,90.76,91.07,90.61,90.78,110078.0,90.76,91.07,90.61,90.78,110078.0
2018-12-12 11:30:00,90.82,90.99,90.7,90.95,41952.0,90.82,90.99,90.7,90.95,41952.0
2018-12-12 12:00:00,91.0,91.06,90.67,90.74,17767.0,91.0,91.06,90.67,90.74,17767.0
2018-12-12 12:30:00,90.68,90.83,90.55,90.76,42463.0,90.68,90.83,90.55,90.76,42463.0
2018-12-12 13:00:00,90.74,90.91,90.72,90.84,16617.0,90.74,90.91,90.72,90.84,16617.0
2018-12-12 13:30:00,90.83,90.88,90.71,90.74,45088.0,90.83,90.88,90.71,90.74,45088.0
2018-12-12 14:00:00,90.77,90.77,89.99,90.09,47188.0,90.77,90.77,89.99,90.09,47188.0
2018-12-12 14:30:00,90.03,90.14,89.83,90.14,48090.0,90.03,90.14,89.83,90.14,48090.0
2018-12-12 15:00:00,90.02,90.34,89.97,90.01,61892.0,90.02,90.34,89.97,90.01,61892.0
2018-12-12 15:30:00,90.03,90.4,89.72,89.76,105556.0,90.03,90.4,89.72,89.76,105556.0
2018-12-13 09:30:00,90.39,90.59,89.34,89.43,117440.0,90.39,90.59,89.34,89.43,117440.0
2018-12-13 10:00:00,89.51,89.8,89.38,89.56,132490.0,89.51,89.8,89.38,89.56,132490.0
2018-12-13 10:30:00,89.51,89.69,89.04,89.33,54597.0,89.51,89.69,89.04,89.33,54597.0
2018-12-13 11:00:00,89.34,89.45,89.02,89.31,24715.0,89.34,89.45,89.02,89.31,24715.0
2018-12-13 11:30:00,89.26,89.43,88.82,88.83,42792.0,89.26,89.43,88.82,88.83,42792.0
2018-12-13 12:00:00,88.84,88.99,88.68,88.7,36679.0,88.84,88.99,88.68,88.7,36679.0
2018-12-13 12:30:00,88.68,88.94,88.67,88.73,33081.0,88.68,88.94,88.67,88.73,33081.0
2018-12-13 13:00:00,88.76,88.89,88.56,88.88,54000.0,88.76,88.89,88.56,88.88,54000.0
2018-12-13 13:30:00,88.93,89.31,88.92,88.94,34466.0,88.93,89.31,88.92,88.94,34466.0
2018-12-13 14:00:00,88.96,89.0,88.68,88.87,30662.0,88.96,89.0,88.68,88.87,30662.0
2018-12-13 14:30:00,88.87,88.98,88.67,88.83,23772.0,88.87,88.98,88.67,88.83,23772.0
2018-12-13 15:00:00,88.87,89.25,88.75,89.1,66662.0,88.87,89.25,88.75,89.1,66662.0
2018-12-13 15:30:00,89.08,89.36,88.85,89.29,153448.0,89.08,89.36,88.85,89.29,153448.0
2018-12-14 09:30:00,88.27,89.2,87.91,89.19,59375.0,88.27,89.2,87.91,89.19,59375.0
2018-12-14 10:00:00,89.18,89.18,88.72,88.78,31170.0,89.18,89.18,88.72,88.78,31170.0
2018-12-14 10:30:00,88.72,89.2,88.68,89.01,43317.0,88.72,89.2,88.68,89.01,43317.0
2018-12-14 11:00:00,88.93,89.16,88.6,88.67,27091.0,88.93,89.16,88.6,88.67,27091.0
2018-12-14 11:30:00,88.66,88.79,87.7,87.75,49261.0,88.66,88.79,87.7,87.75,49261.0
2018-12-14 12:00:00,87.78,88.07,87.7,87.78,52750.0,87.78,88.07,87.7,87.78,52750.0
2018-12-14 12:30:00,87.81,88.02,87.59,87.93,33333.0,87.81,88.02,87.59,87.93,33333.0
2018-12-14 13:00:00,87.93,88.11,87.68,87.84,34147.0,87.93,88.11,87.68,87.84,34147.0
2018-12-14 13:30:00,87.86,87.94,87.65,87.65,45026.0,87.86,87.94,87.65,87.65,45026.0
2018-12-14 14:00:00,87.7,87.96,87.61,87.78,33342.0,87.7,87.96,87.61,87.78,33342.0
2018-12-14 14:30:00,87.78,87.88,87.44,87.69,30184.0,87.78,87.88,87.44,87.69,30184.0
2018-12-14 15:00:00,87.68,87.93,87.61,87.66,36804.0,87.68,87.93,87.61,87.66,36804.0
2018-12-14 15:30:00,87.65,87.92,87.25,87.65,242345.0,87.65,87.92,87.25,87.65,242345.0
2018-12-17 09:30:00,87.66,87.85,85.5,86.24,65416.0,87.66,87.85,85.5,86.24,65416.0
2018-12-17 10:00:00,86.21,87.22,86.21,87.06,51406.0,86.21,87.22,86.21,87.06,51406.0
2018-12-17 10:30:00,87.08,87.37,86.7,87.19,34980.0,87.08,87.37,86.7,87.19,34980.0
2018-12-17 11:00:00,87.12,87.52,87.12,87.27,33038.0,87.12,87.52,87.12,87.27,33038.0
2018-12-17 11:30:00,87.26,87.54,86.94,87.54,29254.0,87.26,87.54,86.94,87.54,29254.0
2018-12-17 12:00:00,87.49,87.76,87.15,87.18,23903.0,87.49,87.76,87.15,87.18,23903.0
2018-12-17 12:30:00,87.16,87.16,86.53,86.58,24323.0,87.16,87.16,86.53,86.58,24323.0
2018-12-17 13:00:00,86.56,86.68,86.36,86.52,29729.0,86.56,86.68,86.36,86.52,29729.0
2018-12-17 13:30:00,86.49,86.62,86.0,86.04,31884.0,86.49,86.62,86.0,86.04,31884.0
2018-12-17 14:00:00,86.09,86.28,85.89,85.91,29780.0,86.09,86.28,85.89,85.91,29780.0
2018-12-17 14:30:00,85.96,86.35,85.92,86.09,28478.0,85.96,86.35,85.92,86.09,28478.0
2018-12-17 15:00:00,86.09,86.11,85.46,85.56,39920.0,86.09,86.11,85.46,85.56,39920.0
2018-12-17 15:30:00,85.59,85.66,85.18,85.64,186870.0,85.59,85.66,85.18,85.64,186870.0
2018-12-18 09:30:00,86.32,87.23,86.3,86.98,34624.0,86.32,87.23,86.3,86.98,34624.0
2018-12-18 10:00:00,86.98,86.98,85.99,86.13,79531.0,86.98,86.98,85.99,86.13,79531.0
2018-12-18 10:30:00,86.13,86.32,85.82,86.08,50932.0,86.13,86.32,85.82,86.08,50932.0
2018-12-18 11:00:00,86.12,86.33,85.58,85.73,44565.0,86.12,86.33,85.58,85.73,44565.0
2018-12-18 11:30:00,85.75,86.04,85.69,85.85,35542.0,85.75,86.04,85.69,85.85,35542.0
2018-12-18 12:00:00,85.86,86.41,85.86,86.14,44252.0,85.86,86.41,85.86,86.14,44252.0
2018-12-18 12:30:00,86.16,86.39,86.1,86.21,43782.0,86.16,86.39,86.1,86.21,43782.0
2018-12-18 13:00:00,86.21,86.26,85.93,86.03,34706.0,86.21,86.26,85.93,86.03,34706.0
2018-12-18 13:30:00,86.03,86.03,85.56,85.67,27598.0,86.03,86.03,85.56,85.67,27598.0
2018-12-18 14:00:00,85.69,86.02,85.68,85.95,31558.0,85.69,86.02,85.68,85.95,31558.0
2018-12-18 14:30:00,85.94,85.95,85.22,85.22,37755.0,85.94,85.95,85.22,85.22,37755.0
2018-12-18 15:00:00,85.17,85.39,84.97,85.24,57788.0,85.17,85.39,84.97,85.24,57788.0
2018-12-18 15:30:00,85.27,86.08,85.26,85.66,136433.0,85.27,86.08,85.26,85.66,136433.0
2018-12-19 09:30:00,85.43,86.36,85.36,86.2,72318.0,85.43,86.36,85.36,86.2,72318.0
2018-12-19 10:00:00,86.19,86.27,85.8,85.95,71312.0,86.19,86.27,85.8,85.95,71312.0
2018-12-19 10:30:00,85.98,86.07,85.8,85.99,66845.0,85.98,86.07,85.8,85.99,66845.0
2018-12-19 11:00:00,86.0,86.02,85.27,85.37,153088.0,86.0,86.02,85.27,85.37,153088.0
2018-12-19 11:30:00,85.36,85.8,85.31,85.7,39286.0,85.36,85.8,85.31,85.7,39286.0
2018-12-19 12:00:00,85.7,86.01,85.66,85.92,32700.0,85.7,86.01,85.66,85.92,32700.0
2018-12-19 12:30:00,85.94,86.07,85.86,85.89,36977.0,85.94,86.07,85.86,85.89,36977.0
2018-12-19 13:00:00,85.87,85.98,85.7,85.79,38596.0,85.87,85.98,85.7,85.79,38596.0
2018-12-19 13:30:00,85.81,86.22,85.75,86.14,41134.0,85.81,86.22,85.75,86.14,41134.0
2018-12-19 14:00:00,86.33,86.5,84.37,85.36,98632.0,86.33,86.5,84.37,85.36,98632.0
2018-12-19 14:30:00,85.37,85.74,84.14,84.38,100232.0,85.37,85.74,84.14,84.38,100232.0
2018-12-19 15:00:00,84.31,84.41,83.18,83.88,120543.0,84.31,84.41,83.18,83.88,120543.0
2018-12-19 15:30:00,83.93,84.4,83.69,84.11,139718.0,83.93,84.4,83.69,84.11,139718.0
2018-12-20 09:30:00,84.07,85.07,84.06,84.6,67515.0,84.07,85.07,84.06,84.6,67515.0
2018-12-20 10:00:00,84.56,84.85,84.11,84.38,82903.0,84.56,84.85,84.11,84.38,82903.0
2018-12-20 10:30:00,84.35,84.74,84.15,84.29,49950.0,84.35,84.74,84.15,84.29,49950.0
2018-12-20 11:00:00,84.26,84.31,83.14,83.27,40286.0,84.26,84.31,83.14,83.27,40286.0
2018-12-20 11:30:00,83.28,83.5,82.5,83.06,45928.0,83.28,83.5,82.5,83.06,45928.0
2018-12-20 12:00:00,83.1,83.58,82.71,83.58,34610.0,83.1,83.58,82.71,83.58,34610.0
2018-12-20 12:30:00,83.52,83.59,82.96,83.47,29253.0,83.52,83.59,82.96,83.47,29253.0
2018-12-20 13:00:00,83.42,83.48,83.02,83.27,27728.0,83.42,83.48,83.02,83.27,27728.0
2018-12-20 13:30:00,83.22,83.47,83.06,83.33,46066.0,83.22,83.47,83.06,83.33,46066.0
2018-12-20 14:00:00,83.31,83.61,82.74,83.61,92603.0,83.31,83.61,82.74,83.61,92603.0
2018-12-20 14:30:00,83.62,84.46,83.51,84.05,42077.0,83.62,84.46,83.51,84.05,42077.0
2018-12-20 15:00:00,84.04,84.28,83.64,83.92,63534.0,84.04,84.28,83.64,83.92,63534.0
2018-12-20 15:30:00,83.97,84.29,83.32,83.71,232478.0,83.97,84.29,83.32,83.71,232478.0
2018-12-21 09:30:00,83.96,85.0,83.54,83.87,287445.0,83.96,85.0,83.54,83.87,287445.0
2018-12-21 10:00:00,83.77,84.34,83.33,84.11,59376.0,83.77,84.34,83.33,84.11,59376.0
2018-12-21 10:30:00,84.16,84.16,83.73,83.77,27034.0,84.16,84.16,83.73,83.77,27034.0
2018-12-21 11:00:00,83.72,83.72,83.03,83.45,33517.0,83.72,83.72,83.03,83.45,33517.0
2018-12-21 11:30:00,83.51,83.53,82.66,82.72,29684.0,83.51,83.53,82.66,82.72,29684.0
2018-12-21 12:00:00,82.67,82.72,81.9,81.94,47758.0,82.67,82.72,81.9,81.94,47758.0
2018-12-21 12:30:00,81.86,82.66,81.57,82.19,29208.0,81.86,82.66,81.57,82.19,29208.0
2018-12-21 13:00:00,82.29,82.81,82.13,82.52,26680.0,82.29,82.81,82.13,82.52,26680.0
2018-12-21 13:30:00,82.51,82.93,82.44,82.56,31400.0,82.51,82.93,82.44,82.56,31400.0
2018-12-21 14:00:00,82.53,82.6,82.16,82.2,41825.0,82.53,82.6,82.16,82.2,41825.0
2018-12-21 14:30:00,82.21,82.44,81.99,82.21,29561.0,82.21,82.44,81.99,82.21,29561.0
2018-12-21 15:00:00,82.26,82.32,81.52,81.57,43968.0,82.26,82.32,81.52,81.57,43968.0
2018-12-21 15:30:00,81.57,81.81,80.79,80.8,347924.0,81.57,81.81,80.79,80.8,347924.0
2018-12-24 09:30:00,80.49,81.38,79.14,79.61,89914.0,80.49,81.38,79.14,79.61,89914.0
2018-12-24 10:00:00,79.68,80.49,79.58,80.31,45384.0,79.68,80.49,79.58,80.31,45384.0
2018-12-24 10:30:00,80.32,81.1,80.2,80.57,40429.0,80.32,81.1,80.2,80.57,40429.0
2018-12-24 11:00:00,80.66,80.77,80.02,80.06,23347.0,80.66,80.77,80.02,80.06,23347.0
2018-12-24 11:30:00,80.05,80.21,79.45,79.69,25629.0,80.05,80.21,79.45,79.69,25629.0
2018-12-24 12:00:00,79.74,80.06,79.58,79.72,28012.0,79.74,80.06,79.58,79.72,28012.0
2018-12-24 12:30:00,79.81,79.96,79.21,79.23,88875.0,79.81,79.96,79.21,79.23,88875.0
2018-12-26 09:30:00,79.8,80.72,79.56,80.21,60415.0,79.8,80.72,79.56,80.21,60415.0
2018-12-26 10:00:00,80.29,80.51,79.69,79.93,39462.0,80.29,80.51,79.69,79.93,39462.0
2018-12-26 10:30:00,79.95,80.04,79.4,79.48,55529.0,79.95,80.04,79.4,79.48,55529.0
2018-12-26 11:00:00,79.47,80.08,79.42,79.92,186812.0,79.47,80.08,79.42,79.92,186812.0
2018-12-26 11:30:00,79.95,80.33,79.8,80.3,145361.0,79.95,80.33,79.8,80.3,145361.0
2018-12-26 12:00:00,80.3,80.98,80.13,80.61,316570.0,80.3,80.98,80.13,80.61,316570.0
2018-12-26 12:30:00,80.61,80.87,80.5,80.7,348499.0,80.61,80.87,80.5,80.7,348499.0
2018-12-26 13:00:00,80.66,80.73,80.42,80.56,82437.0,80.66,80.73,80.42,80.56,82437.0
2018-12-26 13:30:00,80.56,81.25,80.49,81.22,193943.0,80.56,81.25,80.49,81.22,193943.0
2018-12-26 14:00:00,81.25,81.25,80.79,80.88,69444.0,81.25,81.25,80.79,80.88,69444.0
2018-12-26 14:30:00,80.95,81.05,80.67,80.97,320649.0,80.95,81.05,80.67,80.97,320649.0
2018-12-26 15:00:00,80.94,81.53,80.85,81.46,245759.0,80.94,81.53,80.85,81.46,245759.0
2018-12-26 15:30:00,81.47,82.84,81.4,82.78,413526.0,81.47,82.84,81.4,82.78,413526.0
2018-12-27 09:30:00,81.56,82.43,81.26,81.63,46117.0,81.56,82.43,81.26,81.63,46117.0
2018-12-27 10:00:00,81.69,81.92,80.92,80.98,29626.0,81.69,81.92,80.92,80.98,29626.0
2018-12-27 10:30:00,80.99,81.38,80.83,81.19,22548.0,80.99,81.38,80.83,81.19,22548.0
2018-12-27 11:00:00,81.17,81.84,80.93,81.84,16275.0,81.17,81.84,80.93,81.84,16275.0
2018-12-27 11:30:00,81.85,82.0,81.39,81.75,26564.0,81.85,82.0,81.39,81.75,26564.0
2018-12-27 12:00:00,81.7,81.97,81.32,81.49,26546.0,81.7,81.97,81.32,81.49,26546.0
2018-12-27 12:30:00,81.45,81.67,81.16,81.5,27792.0,81.45,81.67,81.16,81.5,27792.0
2018-12-27 13:00:00,81.47,81.67,81.29,81.3,13916.0,81.47,81.67,81.29,81.3,13916.0
2018-12-27 13:30:00,81.26,81.4,80.84,81.01,14160.0,81.26,81.4,80.84,81.01,14160.0
2018-12-27 14:00:00,81.05,81.17,80.72,81.03,21296.0,81.05,81.17,80.72,81.03,21296.0
2018-12-27 14:30:00,81.04,81.79,80.91,81.79,25966.0,81.04,81.79,80.91,81.79,25966.0
2018-12-27 15:00:00,81.76,82.75,81.54,82.7,63926.0,81.76,82.75,81.54,82.7,63926.0
2018-12-27 15:30:00,82.68,83.68,82.49,83.25,409804.0,82.68,83.68,82.49,83.25,409804.0
2018-12-28 09:30:00,84.04,84.2,83.02,83.37,66421.0,84.04,84.2,83.02,83.37,66421.0
2018-12-28 10:00:00,83.38,83.44,82.51,82.6,23050.0,83.38,83.44,82.51,82.6,23050.0
2018-12-28 10:30:00,82.62,83.35,82.44,82.88,33578.0,82.62,83.35,82.44,82.88,33578.0
2018-12-28 11:00:00,82.98,83.35,82.82,83.18,23659.0,82.98,83.35,82.82,83.18,23659.0
2018-12-28 11:30:00,83.2,83.67,83.02,83.65,44193.0,83.2,83.67,83.02,83.65,44193.0
2018-12-28 12:00:00,83.59,83.85,83.3,83.5,27007.0,83.59,83.85,83.3,83.5,27007.0
2018-12-28 12:30:00,83.54,83.7,83.31,83.34,29706.0,83.54,83.7,83.31,83.34,29706.0
2018-12-28 13:00:00,83.38,83.57,83.21,83.37,21144.0,83.38,83.57,83.21,83.37,21144.0
2018-12-28 13:30:00,83.37,83.69,83.15,83.58,22755.0,83.37,83.69,83.15,83.58,22755.0
2018-12-28 14:00:00,83.62,84.14,83.62,84.02,45498.0,83.62,84.14,83.62,84.02,45498.0
2018-12-28 14:30:00,84.0,84.65,83.93,84.57,60399.0,84.0,84.65,83.93,84.57,60399.0
2018-12-28 15:00:00,84.6,84.65,83.5,83.7,36877.0,84.6,84.65,83.5,83.7,36877.0
2018-12-28 15:30:00,83.67,83.75,83.31,83.65,128921.0,83.67,83.75,83.31,83.65,128921.0
2018-12-31 09:30:00,84.05,84.37,83.92,84.19,29699.0,84.05,84.37,83.92,84.19,29699.0
2018-12-31 10:00:00,84.19,84.47,83.94,84.14,18237.0,84.19,84.47,83.94,84.14,18237.0
2018-12-31 10:30:00,84.12,84.16,83.55,83.58,33522.0,84.12,84.16,83.55,83.58,33522.0
2018-12-31 11:00:00,83.59,83.86,83.43,83.7,61801.0,83.59,83.86,83.43,83.7,61801.0
2018-12-31 11:30:00,83.79,84.08,83.48,84.08,19101.0,83.79,84.08,83.48,84.08,19101.0
2018-12-31 12:00:00,84.11,84.22,84.0,84.07,17450.0,84.11,84.22,84.0,84.07,17450.0
2018-12-31 12:30:00,84.07,84.26,84.02,84.15,40774.0,84.07,84.26,84.02,84.15,40774.0
2018-12-31 13:00:00,84.2,84.43,84.09,84.41,14394.0,84.2,84.43,84.09,84.41,14394.0
2018-12-31 13:30:00,84.42,84.42,83.86,83.9,13780.0,84.42,84.42,83.86,83.9,13780.0
2018-12-31 14:00:00,83.82,83.93,83.52,83.61,19088.0,83.82,83.93,83.52,83.61,19088.0
2018-12-31 14:30:00,83.61,83.95,83.51,83.73,20829.0,83.61,83.95,83.51,83.73,20829.0
2018-12-31 15:00:00,83.72,84.06,83.7,83.93,67553.0,83.72,84.06,83.7,83.93,67553.0
2018-12-31 15:30:00,83.94,84.31,83.68,84.31,156005.0,83.94,84.31,83.68,84.31,156005.0
2019-01-02 09:30:00,82.37,82.95,82.31,82.81,48011.0,82.37,82.95,82.31,82.81,48011.0
2019-01-02 10:00:00,82.73,83.5,82.36,83.18,38130.0,82.73,83.5,82.36,83.18,38130.0
2019-01-02 10:30:00,83.11,83.82,82.94,83.7,27320.0,83.11,83.82,82.94,83.7,27320.0
2019-01-02 11:00:00,83.76,84.07,83.56,83.79,28331.0,83.76,84.07,83.56,83.79,28331.0
2019-01-02 11:30:00,83.8,83.88,83.47,83.51,21160.0,83.8,83.88,83.47,83.51,21160.0
2019-01-02 12:00:00,83.35,83.65,83.35,83.61,27653.0,83.35,83.65,83.35,83.61,27653.0
2019-01-02 12:30:00,83.6,84.22,83.59,84.17,27785.0,83.6,84.22,83.59,84.17,27785.0
2019-01-02 13:00:00,84.21,84.53,84.19,84.39,37451.0,84.21,84.53,84.19,84.39,37451.0
2019-01-02 13:30:00,84.42,84.73,84.39,84.69,115431.0,84.42,84.73,84.39,84.69,115431.0
2019-01-02 14:00:00,84.71,84.71,84.23,84.26,33218.0,84.71,84.71,84.23,84.26,33218.0
2019-01-02 14:30:00,84.26,84.54,84.15,84.17,34199.0,84.26,84.54,84.15,84.17,34199.0
2019-01-02 15:00:00,84.14,84.26,83.71,83.81,44812.0,84.14,84.26,83.71,83.81,44812.0
2019-01-02 15:30:00,83.78,84.1,83.58,84.05,138543.0,83.78,84.1,83.58,84.05,138543.0
2019-01-03 09:30:00,82.94,83.26,82.36,82.58,56115.0,82.94,83.26,82.36,82.58,56115.0
2019-01-03 10:00:00,82.47,82.47,81.63,81.98,85006.0,82.47,82.47,81.63,81.98,85006.0
2019-01-03 10:30:00,81.95,82.03,81.42,81.93,21903.0,81.95,82.03,81.42,81.93,21903.0
2019-01-03 11:00:00,81.96,82.35,81.88,82.18,28735.0,81.96,82.35,81.88,82.18,28735.0
2019-01-03 11:30:00,82.19,82.93,82.07,82.83,41240.0,82.19,82.93,82.07,82.83,41240.0
2019-01-03 12:00:00,82.79,82.95,82.44,82.51,31239.0,82.79,82.95,82.44,82.51,31239.0
2019-01-03 12:30:00,82.48,82.71,82.34,82.59,18757.0,82.48,82.71,82.34,82.59,18757.0
2019-01-03 13:00:00,82.55,82.68,81.84,82.0,33365.0,82.55,82.68,81.84,82.0,33365.0
2019-01-03 13:30:00,81.99,82.09,81.5,81.61,19939.0,81.99,82.09,81.5,81.61,19939.0
2019-01-03 14:00:00,81.58,82.01,81.5,82.01,24017.0,81.58,82.01,81.5,82.01,24017.0
2019-01-03 14:30:00,82.09,82.12,81.35,81.41,31416.0,82.09,82.12,81.35,81.41,31416.0
2019-01-03 15:00:00,81.42,81.47,81.08,81.25,31501.0,81.42,81.47,81.08,81.25,31501.0
2019-01-03 15:30:00,81.26,81.67,81.03,81.1,119613.0,81.26,81.67,81.03,81.1,119613.0
2019-01-04 09:30:00,82.32,83.2,81.97,83.04,74265.0,82.32,83.2,81.97,83.04,74265.0
2019-01-04 10:00:00,83.1,83.85,82.96,83.84,25045.0,83.1,83.85,82.96,83.84,25045.0
2019-01-04 10:30:00,83.77,84.05,83.77,84.03,32870.0,83.77,84.05,83.77,84.03,32870.0
2019-01-04 11:00:00,84.04,84.39,83.92,84.11,41082.0,84.04,84.39,83.92,84.11,41082.0
2019-01-04 11:30:00,84.1,84.36,83.94,84.36,55016.0,84.1,84.36,83.94,84.36,55016.0
2019-01-04 12:00:00,84.4,84.61,84.2,84.55,24781.0,84.4,84.61,84.2,84.55,24781.0
2019-01-04 12:30:00,84.55,84.57,84.35,84.38,36528.0,84.55,84.57,84.35,84.38,36528.0
2019-01-04 13:00:00,84.39,84.68,84.39,84.63,29836.0,84.39,84.68,84.39,84.63,29836.0
2019-01-04 13:30:00,84.66,84.71,84.39,84.49,26902.0,84.66,84.71,84.39,84.49,26902.0
2019-01-04 14:00:00,84.51,84.58,84.29,84.51,29491.0,84.51,84.58,84.29,84.51,29491.0
2019-01-04 14:30:00,84.49,84.65,84.12,84.18,29465.0,84.49,84.65,84.12,84.18,29465.0
2019-01-04 15:00:00,84.14,84.38,84.12,84.17,68196.0,84.14,84.38,84.12,84.17,68196.0
2019-01-04 15:30:00,84.15,84.31,83.76,83.87,366499.0,84.15,84.31,83.76,83.87,366499.0
2019-01-07 09:30:00,83.88,84.69,83.59,84.69,79941.0,83.88,84.69,83.59,84.69,79941.0
2019-01-07 10:00:00,84.64,84.74,84.3,84.62,51118.0,84.64,84.74,84.3,84.62,51118.0
2019-01-07 10:30:00,84.67,85.5,84.67,85.38,40278.0,84.67,85.5,84.67,85.38,40278.0
2019-01-07 11:00:00,85.38,85.59,85.33,85.43,19909.0,85.38,85.59,85.33,85.43,19909.0
2019-01-07 11:30:00,85.49,86.1,85.44,86.0,17053.0,85.49,86.1,85.44,86.0,17053.0
2019-01-07 12:00:00,86.0,86.12,85.89,86.09,32840.0,86.0,86.12,85.89,86.09,32840.0
2019-01-07 12:30:00,86.04,86.17,85.99,86.09,21233.0,86.04,86.17,85.99,86.09,21233.0
2019-01-07 13:00:00,86.09,86.17,85.91,85.97,19885.0,86.09,86.17,85.91,85.97,19885.0
2019-01-07 13:30:00,85.91,86.12,85.7,85.74,30138.0,85.91,86.12,85.7,85.74,30138.0
2019-01-07 14:00:00,85.74,85.89,85.64,85.8,39520.0,85.74,85.89,85.64,85.8,39520.0
2019-01-07 14:30:00,85.76,85.83,85.48,85.63,29878.0,85.76,85.83,85.48,85.63,29878.0
2019-01-07 15:00:00,85.58,85.9,85.57,85.83,35254.0,85.58,85.9,85.57,85.83,35254.0
2019-01-07 15:30:00,85.86,85.91,85.7,85.74,107449.0,85.86,85.91,85.7,85.74,107449.0
2019-01-08 09:30:00,86.79,87.34,86.59,86.74,70973.0,86.79,87.34,86.59,86.74,70973.0
2019-01-08 10:00:00,86.76,87.07,86.6,86.79,78416.0,86.76,87.07,86.6,86.79,78416.0
2019-01-08 10:30:00,86.79,86.85,86.06,86.15,66143.0,86.79,86.85,86.06,86.15,66143.0
2019-01-08 11:00:00,86.14,86.42,85.94,85.98,45363.0,86.14,86.42,85.94,85.98,45363.0
2019-01-08 11:30:00,85.92,86.02,85.77,85.96,48278.0,85.92,86.02,85.77,85.96,48278.0
2019-01-08 12:00:00,85.93,86.1,85.81,86.01,39180.0,85.93,86.1,85.81,86.01,39180.0
2019-01-08 12:30:00,86.03,86.08,85.66,85.81,27175.0,86.03,86.08,85.66,85.81,27175.0
2019-01-08 13:00:00,85.79,85.96,85.72,85.89,22037.0,85.79,85.96,85.72,85.89,22037.0
2019-01-08 13:30:00,85.91,86.15,85.72,85.93,31097.0,85.91,86.15,85.72,85.93,31097.0
2019-01-08 14:00:00,85.95,86.01,85.78,85.84,45450.0,85.95,86.01,85.78,85.84,45450.0
2019-01-08 14:30:00,85.87,86.07,85.85,85.96,38015.0,85.87,86.07,85.85,85.96,38015.0
2019-01-08 15:00:00,85.93,86.05,85.65,86.01,54907.0,85.93,86.05,85.65,86.01,54907.0
2019-01-08 15:30:00,86.04,86.15,85.91,86.1,166127.0,86.04,86.15,85.91,86.1,166127.0
2019-01-09 09:30:00,86.21,87.03,86.21,86.59,64362.0,86.21,87.03,86.21,86.59,64362.0
2019-01-09 10:00:00,86.72,87.11,86.56,86.99,39010.0,86.72,87.11,86.56,86.99,39010.0
2019-01-09 10:30:00,86.93,86.94,86.51,86.88,38054.0,86.93,86.94,86.51,86.88,38054.0
2019-01-09 11:00:00,86.87,87.38,86.8,87.3,42609.0,86.87,87.38,86.8,87.3,42609.0
2019-01-09 11:30:00,87.33,87.7,87.17,87.23,150043.0,87.33,87.7,87.17,87.23,150043.0
2019-01-09 12:00:00,87.22,87.44,87.2,87.44,26470.0,87.22,87.44,87.2,87.44,26470.0
2019-01-09 12:30:00,87.44,87.61,87.28,87.38,129099.0,87.44,87.61,87.28,87.38,129099.0
2019-01-09 13:00:00,87.38,87.46,87.3,87.35,50588.0,87.38,87.46,87.3,87.35,50588.0
2019-01-09 13:30:00,87.38,87.42,87.19,87.31,17475.0,87.38,87.42,87.19,87.31,17475.0
2019-01-09 14:00:00,87.28,87.45,86.96,87.05,46989.0,87.28,87.45,86.96,87.05,46989.0
2019-01-09 14:30:00,87.11,87.49,87.0,87.31,34416.0,87.11,87.49,87.0,87.31,34416.0
2019-01-09 15:00:00,87.31,87.36,87.16,87.19,29463.0,87.31,87.36,87.16,87.19,29463.0
2019-01-09 15:30:00,87.16,87.3,86.71,86.96,123052.0,87.16,87.3,86.71,86.96,123052.0
2019-01-10 09:30:00,86.54,86.98,86.22,86.65,38567.0,86.54,86.98,86.22,86.65,38567.0
2019-01-10 10:00:00,86.62,87.22,86.61,87.08,40938.0,86.62,87.22,86.61,87.08,40938.0
2019-01-10 10:30:00,87.06,87.14,86.89,87.03,23544.0,87.06,87.14,86.89,87.03,23544.0
2019-01-10 11:00:00,87.01,87.14,86.76,86.84,26872.0,87.01,87.14,86.76,86.84,26872.0
2019-01-10 11:30:00,86.87,87.04,86.82,87.02,22120.0,86.87,87.04,86.82,87.02,22120.0
2019-01-10 12:00:00,87.07,87.18,87.02,87.14,18943.0,87.07,87.18,87.02,87.14,18943.0
2019-01-10 12:30:00,87.16,87.53,87.16,87.42,42396.0,87.16,87.53,87.16,87.42,42396.0
2019-01-10 13:00:00,87.44,87.6,86.97,87.13,65759.0,87.44,87.6,86.97,87.13,65759.0
2019-01-10 13:30:00,87.12,87.17,86.86,87.07,21692.0,87.12,87.17,86.86,87.07,21692.0
2019-01-10 14:00:00,87.13,87.69,87.1,87.59,58760.0,87.13,87.69,87.1,87.59,58760.0
2019-01-10 14:30:00,87.57,87.64,87.28,87.43,29820.0,87.57,87.64,87.28,87.43,29820.0
2019-01-10 15:00:00,87.43,87.71,87.41,87.66,29935.0,87.43,87.71,87.41,87.66,29935.0
2019-01-10 15:30:00,87.67,88.08,87.58,87.78,199095.0,87.67,88.08,87.58,87.78,199095.0
2019-01-11 09:30:00,87.28,87.41,86.76,87.09,73464.0,87.28,87.41,86.76,87.09,73464.0
2019-01-11 10:00:00,87.14,87.96,87.05,87.66,23574.0,87.14,87.96,87.05,87.66,23574.0
2019-01-11 10:30:00,87.62,87.99,87.53,87.73,39989.0,87.62,87.99,87.53,87.73,39989.0
2019-01-11 11:00:00,87.78,87.78,87.29,87.34,43363.0,87.78,87.78,87.29,87.34,43363.0
2019-01-11 11:30:00,87.33,87.49,87.23,87.42,68145.0,87.33,87.49,87.23,87.42,68145.0
2019-01-11 12:00:00,87.4,87.51,87.13,87.48,112470.0,87.4,87.51,87.13,87.48,112470.0
2019-01-11 12:30:00,87.48,87.54,87.26,87.37,46404.0,87.48,87.54,87.26,87.37,46404.0
2019-01-11 13:00:00,87.35,87.38,87.06,87.12,75128.0,87.35,87.38,87.06,87.12,75128.0
2019-01-11 13:30:00,87.13,87.49,86.96,87.41,80623.0,87.13,87.49,86.96,87.41,80623.0
2019-01-11 14:00:00,87.39,87.8,87.3,87.76,25080.0,87.39,87.8,87.3,87.76,25080.0
2019-01-11 14:30:00,87.78,87.82,87.62,87.67,20506.0,87.78,87.82,87.62,87.67,20506.0
2019-01-11 15:00:00,87.65,87.76,87.56,87.56,52078.0,87.65,87.76,87.56,87.56,52078.0
2019-01-11 15:30:00,87.56,87.75,87.55,87.71,171127.0,87.56,87.75,87.55,87.71,171127.0
2019-01-14 09:30:00,87.15,87.34,86.53,86.76,44384.0,87.15,87.34,86.53,86.76,44384.0
2019-01-14 10:00:00,86.76,86.93,86.56,86.82,17415.0,86.76,86.93,86.56,86.82,17415.0
2019-01-14 10:30:00,86.8,87.23,86.8,87.1,21927.0,86.8,87.23,86.8,87.1,21927.0
2019-01-14 11:00:00,87.07,87.18,86.88,87.11,30141.0,87.07,87.18,86.88,87.11,30141.0
2019-01-14 11:30:00,87.12,87.25,87.03,87.12,47425.0,87.12,87.25,87.03,87.12,47425.0
2019-01-14 12:00:00,87.1,87.32,87.01,87.21,19595.0,87.1,87.32,87.01,87.21,19595.0
2019-01-14 12:30:00,87.22,87.33,87.15,87.21,19865.0,87.22,87.33,87.15,87.21,19865.0
2019-01-14 13:00:00,87.2,87.48,87.16,87.35,36545.0,87.2,87.48,87.16,87.35,36545.0
2019-01-14 13:30:00,87.42,87.62,87.42,87.51,36819.0,87.42,87.62,87.42,87.51,36819.0
2019-01-14 14:00:00,87.54,87.54,87.34,87.39,18694.0,87.54,87.54,87.34,87.39,18694.0
2019-01-14 14:30:00,87.42,87.72,87.42,87.7,22234.0,87.42,87.72,87.42,87.7,22234.0
2019-01-14 15:00:00,87.71,87.84,87.55,87.77,159562.0,87.71,87.84,87.55,87.77,159562.0
2019-01-14 15:30:00,87.76,87.78,87.16,87.41,210153.0,87.76,87.78,87.16,87.41,210153.0
2019-01-15 09:30:00,87.66,87.97,87.55,87.72,74789.0,87.66,87.97,87.55,87.72,74789.0
2019-01-15 10:00:00,87.75,88.19,87.63,87.82,145325.0,87.75,88.19,87.63,87.82,145325.0
2019-01-15 10:30:00,87.84,87.9,87.57,87.66,72726.0,87.84,87.9,87.57,87.66,72726.0
2019-01-15 11:00:00,87.7,87.9,87.64,87.78,35063.0,87.7,87.9,87.64,87.78,35063.0
2019-01-15 11:30:00,87.76,87.84,87.6,87.84,46165.0,87.76,87.84,87.6,87.84,46165.0
2019-01-15 12:00:00,87.79,88.0,87.69,87.98,85617.0,87.79,88.0,87.69,87.98,85617.0
2019-01-15 12:30:00,87.98,88.05,87.89,88.04,32115.0,87.98,88.05,87.89,88.04,32115.0
2019-01-15 13:00:00,88.01,88.08,87.96,87.99,20303.0,88.01,88.08,87.96,87.99,20303.0
2019-01-15 13:30:00,87.97,88.17,87.96,88.14,36073.0,87.97,88.17,87.96,88.14,36073.0
2019-01-15 14:00:00,88.16,88.29,87.9,87.9,41387.0,88.16,88.29,87.9,87.9,41387.0
2019-01-15 14:30:00,87.91,88.13,87.82,88.08,24791.0,87.91,88.13,87.82,88.08,24791.0
2019-01-15 15:00:00,88.08,88.21,87.97,88.2,137984.0,88.08,88.21,87.97,88.2,137984.0
2019-01-15 15:30:00,88.18,88.54,88.14,88.47,175823.0,88.18,88.54,88.14,88.47,175823.0
2019-01-16 09:30:00,88.22,88.98,88.22,88.7,30510.0,88.22,88.98,88.22,88.7,30510.0
2019-01-16 10:00:00,88.64,88.82,88.35,88.6,30819.0,88.64,88.82,88.35,88.6,30819.0
2019-01-16 10:30:00,88.6,88.72,88.32,88.42,19350.0,88.6,88.72,88.32,88.42,19350.0
2019-01-16 11:00:00,88.44,88.83,88.26,88.83,27216.0,88.44,88.83,88.26,88.83,27216.0
2019-01-16 11:30:00,88.81,88.96,88.65,88.83,54433.0,88.81,88.96,88.65,88.83,54433.0
2019-01-16 12:00:00,88.84,89.09,88.8,89.05,54133.0,88.84,89.09,88.8,89.05,54133.0
2019-01-16 12:30:00,89.0,89.01,88.81,88.91,23026.0,89.0,89.01,88.81,88.91,23026.0
2019-01-16 13:00:00,88.9,88.91,88.8,88.8,12460.0,88.9,88.91,88.8,88.8,12460.0
2019-01-16 13:30:00,88.84,88.9,88.79,88.84,19358.0,88.84,88.9,88.79,88.84,19358.0
2019-01-16 14:00:00,88.89,89.15,88.84,89.15,25632.0,88.89,89.15,88.84,89.15,25632.0
2019-01-16 14:30:00,89.17,89.33,89.13,89.13,32684.0,89.17,89.33,89.13,89.13,32684.0
2019-01-16 15:00:00,89.15,89.27,89.15,89.2,40311.0,89.15,89.27,89.15,89.2,40311.0
2019-01-16 15:30:00,89.21,89.25,88.89,88.95,105353.0,89.21,89.25,88.89,88.95,105353.0
2019-01-17 09:30:00,88.31,88.85,88.3,88.75,46363.0,88.31,88.85,88.3,88.75,46363.0
2019-01-17 10:00:00,88.75,88.9,88.5,88.87,23608.0,88.75,88.9,88.5,88.87,23608.0
2019-01-17 10:30:00,88.88,89.03,88.78,89.02,20840.0,88.88,89.03,88.78,89.02,20840.0
2019-01-17 11:00:00,89.06,89.42,89.05,89.34,43383.0,89.06,89.42,89.05,89.34,43383.0
2019-01-17 11:30:00,89.33,89.34,89.03,89.13,43307.0,89.33,89.34,89.03,89.13,43307.0
2019-01-17 12:00:00,89.16,89.26,88.99,89.01,43042.0,89.16,89.26,88.99,89.01,43042.0
2019-01-17 12:30:00,89.0,89.1,88.78,88.79,78998.0,89.0,89.1,88.78,88.79,78998.0
2019-01-17 13:00:00,88.79,89.03,88.78,88.98,20617.0,88.79,89.03,88.78,88.98,20617.0
2019-01-17 13:30:00,88.94,89.03,88.88,89.0,14034.0,88.94,89.03,88.88,89.0,14034.0
2019-01-17 14:00:00,89.02,89.02,88.75,88.76,14644.0,89.02,89.02,88.75,88.76,14644.0
2019-01-17 14:30:00,88.77,89.71,88.71,89.23,52377.0,88.77,89.71,88.71,89.23,52377.0
2019-01-17 15:00:00,89.2,89.21,89.01,89.21,52056.0,89.2,89.21,89.01,89.21,52056.0
2019-01-17 15:30:00,89.22,89.31,89.08,89.13,131223.0,89.22,89.31,89.08,89.13,131223.0
2019-01-18 09:30:00,90.05,90.23,89.35,89.84,191780.0,90.05,90.23,89.35,89.84,191780.0
2019-01-18 10:00:00,89.82,90.65,89.71,90.55,50940.0,89.82,90.65,89.71,90.55,50940.0
2019-01-18 10:30:00,90.58,91.25,90.54,91.25,38256.0,90.58,91.25,90.54,91.25,38256.0
2019-01-18 11:00:00,91.28,91.57,91.2,91.56,38315.0,91.28,91.57,91.2,91.56,38315.0
2019-01-18 11:30:00,91.57,91.65,91.45,91.61,39121.0,91.57,91.65,91.45,91.61,39121.0
2019-01-18 12:00:00,91.62,91.79,91.59,91.75,38353.0,91.62,91.79,91.59,91.75,38353.0
2019-01-18 12:30:00,91.75,91.85,91.59,91.62,42279.0,91.75,91.85,91.59,91.62,42279.0
2019-01-18 13:00:00,91.62,91.69,91.35,91.37,33563.0,91.62,91.69,91.35,91.37,33563.0
2019-01-18 13:30:00,91.39,91.54,91.29,91.54,22197.0,91.39,91.54,91.29,91.54,22197.0
2019-01-18 14:00:00,91.55,91.55,91.26,91.33,27045.0,91.55,91.55,91.26,91.33,27045.0
2019-01-18 14:30:00,91.3,91.45,91.16,91.45,36640.0,91.3,91.45,91.16,91.45,36640.0
2019-01-18 15:00:00,91.43,91.61,91.38,91.43,55790.0,91.43,91.61,91.38,91.43,55790.0
2019-01-18 15:30:00,91.45,91.59,91.18,91.49,172130.0,91.45,91.59,91.18,91.49,172130.0
2019-01-22 09:30:00,90.76,91.1,90.6,91.05,40390.0,90.76,91.1,90.6,91.05,40390.0
2019-01-22 10:00:00,90.99,91.39,90.96,91.3,29334.0,90.99,91.39,90.96,91.3,29334.0
2019-01-22 10:30:00,91.25,91.36,91.06,91.13,54013.0,91.25,91.36,91.06,91.13,54013.0
2019-01-22 11:00:00,91.15,91.17,90.94,91.0,25749.0,91.15,91.17,90.94,91.0,25749.0
2019-01-22 11:30:00,91.0,91.13,90.67,90.67,48511.0,91.0,91.13,90.67,90.67,48511.0
2019-01-22 12:00:00,90.69,90.93,90.55,90.55,70683.0,90.69,90.93,90.55,90.55,70683.0
2019-01-22 12:30:00,90.57,90.64,90.47,90.5,18927.0,90.57,90.64,90.47,90.5,18927.0
2019-01-22 13:00:00,90.47,90.47,90.15,90.26,64584.0,90.47,90.47,90.15,90.26,64584.0
2019-01-22 13:30:00,90.21,90.31,90.06,90.29,26887.0,90.21,90.31,90.06,90.29,26887.0
2019-01-22 14:00:00,90.3,90.39,89.96,89.97,29423.0,90.3,90.39,89.96,89.97,29423.0
2019-01-22 14:30:00,89.93,90.06,89.53,89.63,32129.0,89.93,90.06,89.53,89.63,32129.0
2019-01-22 15:00:00,89.61,89.85,89.39,89.81,37950.0,89.61,89.85,89.39,89.81,37950.0
2019-01-22 15:30:00,89.83,90.07,89.4,89.82,159613.0,89.83,90.07,89.4,89.82,159613.0
2019-01-23 09:30:00,89.95,91.22,89.95,90.83,47609.0,89.95,91.22,89.95,90.83,47609.0
2019-01-23 10:00:00,90.82,91.04,90.37,90.44,21478.0,90.82,91.04,90.37,90.44,21478.0
2019-01-23 10:30:00,90.37,90.7,90.26,90.34,55485.0,90.37,90.7,90.26,90.34,55485.0
2019-01-23 11:00:00,90.27,90.59,90.06,90.23,24485.0,90.27,90.59,90.06,90.23,24485.0
2019-01-23 11:30:00,90.21,90.33,89.68,89.75,21515.0,90.21,90.33,89.68,89.75,21515.0
2019-01-23 12:00:00,89.78,89.79,89.38,89.53,26938.0,89.78,89.79,89.38,89.53,26938.0
2019-01-23 12:30:00,89.51,89.8,89.38,89.8,17293.0,89.51,89.8,89.38,89.8,17293.0
2019-01-23 13:00:00,89.78,89.95,89.65,89.87,56212.0,89.78,89.95,89.65,89.87,56212.0
2019-01-23 13:30:00,89.9,90.05,89.9,89.92,30032.0,89.9,90.05,89.9,89.92,30032.0
2019-01-23 14:00:00,89.91,90.16,89.9,90.14,55785.0,89.91,90.16,89.9,90.14,55785.0
2019-01-23 14:30:00,90.14,90.14,89.76,89.76,72293.0,90.14,90.14,89.76,89.76,72293.0
2019-01-23 15:00:00,89.79,90.26,89.76,90.23,75774.0,89.79,90.26,89.76,90.23,75774.0
2019-01-23 15:30:00,90.23,90.31,89.95,89.98,188440.0,90.23,90.31,89.95,89.98,188440.0
2019-01-24 09:30:00,90.02,91.3,90.0,90.93,61002.0,90.02,91.3,90.0,90.93,61002.0
2019-01-24 10:00:00,90.87,91.44,90.71,91.31,67180.0,90.87,91.44,90.71,91.31,67180.0
2019-01-24 10:30:00,91.27,91.31,90.94,91.01,55942.0,91.27,91.31,90.94,91.01,55942.0
2019-01-24 11:00:00,90.99,91.1,90.8,91.1,72116.0,90.99,91.1,90.8,91.1,72116.0
2019-01-24 11:30:00,91.05,91.4,91.02,91.37,27143.0,91.05,91.4,91.02,91.37,27143.0
2019-01-24 12:00:00,91.36,91.38,91.19,91.19,31881.0,91.36,91.38,91.19,91.19,31881.0
2019-01-24 12:30:00,91.18,91.27,91.02,91.05,50266.0,91.18,91.27,91.02,91.05,50266.0
2019-01-24 13:00:00,91.05,91.12,90.76,91.03,128655.0,91.05,91.12,90.76,91.03,128655.0
2019-01-24 13:30:00,91.03,91.41,90.97,91.36,60499.0,91.03,91.41,90.97,91.36,60499.0
2019-01-24 14:00:00,91.36,91.42,91.2,91.35,35818.0,91.36,91.42,91.2,91.35,35818.0
2019-01-24 14:30:00,91.31,91.46,91.21,91.27,48126.0,91.31,91.46,91.21,91.27,48126.0
2019-01-24 15:00:00,91.25,91.35,91.16,91.2,48527.0,91.25,91.35,91.16,91.2,48527.0
2019-01-24 15:30:00,91.21,91.49,91.17,91.44,198987.0,91.21,91.49,91.17,91.44,198987.0
2019-01-25 09:30:00,92.44,92.74,92.12,92.74,55857.0,92.44,92.74,92.12,92.74,55857.0
2019-01-25 10:00:00,92.73,93.16,92.67,93.09,41501.0,92.73,93.16,92.67,93.09,41501.0
2019-01-25 10:30:00,93.14,93.37,93.03,93.32,36322.0,93.14,93.37,93.03,93.32,36322.0
2019-01-25 11:00:00,93.36,93.57,93.28,93.49,39685.0,93.36,93.57,93.28,93.49,39685.0
2019-01-25 11:30:00,93.47,93.71,93.32,93.64,36503.0,93.47,93.71,93.32,93.64,36503.0
2019-01-25 12:00:00,93.61,93.67,93.47,93.59,27334.0,93.61,93.67,93.47,93.59,27334.0
2019-01-25 12:30:00,93.61,93.65,93.21,93.36,26151.0,93.61,93.65,93.21,93.36,26151.0
2019-01-25 13:00:00,93.39,93.58,93.32,93.55,32226.0,93.39,93.58,93.32,93.55,32226.0
2019-01-25 13:30:00,93.54,93.78,93.49,93.56,62323.0,93.54,93.78,93.49,93.56,62323.0
2019-01-25 14:00:00,93.58,93.84,93.48,93.54,60188.0,93.58,93.84,93.48,93.54,60188.0
2019-01-25 14:30:00,93.54,93.7,93.49,93.6,82634.0,93.54,93.7,93.49,93.6,82634.0
2019-01-25 15:00:00,93.58,93.65,93.49,93.5,104317.0,93.58,93.65,93.49,93.5,104317.0
2019-01-25 15:30:00,93.5,93.64,93.4,93.55,307195.0,93.5,93.64,93.4,93.55,307195.0
2019-01-28 09:30:00,92.53,92.53,91.66,91.9,53769.0,92.53,92.53,91.66,91.9,53769.0
2019-01-28 10:00:00,91.86,92.08,91.74,91.91,65880.0,91.86,92.08,91.74,91.91,65880.0
2019-01-28 10:30:00,91.94,91.99,91.58,91.58,15632.0,91.94,91.99,91.58,91.58,15632.0
2019-01-28 11:00:00,91.5,91.83,91.37,91.68,17831.0,91.5,91.83,91.37,91.68,17831.0
2019-01-28 11:30:00,91.69,91.73,90.97,90.97,21359.0,91.69,91.73,90.97,90.97,21359.0
2019-01-28 12:00:00,90.96,91.37,90.89,91.34,11929.0,90.96,91.37,90.89,91.34,11929.0
2019-01-28 12:30:00,91.36,91.6,91.31,91.51,11616.0,91.36,91.6,91.31,91.51,11616.0
2019-01-28 13:00:00,91.45,91.73,91.37,91.58,15700.0,91.45,91.73,91.37,91.58,15700.0
2019-01-28 13:30:00,91.61,91.79,91.58,91.73,21910.0,91.61,91.79,91.58,91.73,21910.0
2019-01-28 14:00:00,91.74,91.86,91.49,91.49,40637.0,91.74,91.86,91.49,91.49,40637.0
2019-01-28 14:30:00,91.52,91.66,91.43,91.61,18257.0,91.52,91.66,91.43,91.61,18257.0
2019-01-28 15:00:00,91.65,91.73,91.51,91.59,26579.0,91.65,91.73,91.51,91.59,26579.0
2019-01-28 15:30:00,91.58,91.67,91.37,91.66,108192.0,91.58,91.67,91.37,91.66,108192.0
2019-01-29 09:30:00,91.45,91.53,90.71,90.84,28674.0,91.45,91.53,90.71,90.84,28674.0
2019-01-29 10:00:00,90.88,91.07,90.42,90.81,41794.0,90.88,91.07,90.42,90.81,41794.0
2019-01-29 10:30:00,90.82,90.84,89.77,89.91,28574.0,90.82,90.84,89.77,89.91,28574.0
2019-01-29 11:00:00,89.86,90.17,89.77,90.04,22122.0,89.86,90.17,89.77,90.04,22122.0
2019-01-29 11:30:00,90.07,90.2,89.99,90.06,31802.0,90.07,90.2,89.99,90.06,31802.0
2019-01-29 12:00:00,90.07,90.56,90.05,90.48,14433.0,90.07,90.56,90.05,90.48,14433.0
2019-01-29 12:30:00,90.44,90.54,90.36,90.41,18917.0,90.44,90.54,90.36,90.41,18917.0
2019-01-29 13:00:00,90.41,90.58,90.33,90.46,37277.0,90.41,90.58,90.33,90.46,37277.0
2019-01-29 13:30:00,90.49,90.67,90.42,90.67,16076.0,90.49,90.67,90.42,90.67,16076.0
2019-01-29 14:00:00,90.66,90.66,90.32,90.33,14610.0,90.66,90.66,90.32,90.33,14610.0
2019-01-29 14:30:00,90.3,90.35,90.11,90.12,13900.0,90.3,90.35,90.11,90.12,13900.0
2019-01-29 15:00:00,90.08,90.38,90.08,90.36,23709.0,90.08,90.38,90.08,90.36,23709.0
2019-01-29 15:30:00,90.37,90.42,90.17,90.33,98789.0,90.37,90.42,90.17,90.33,98789.0
2019-01-30 09:30:00,91.07,91.28,90.26,90.77,49843.0,91.07,91.28,90.26,90.77,49843.0
2019-01-30 10:00:00,90.8,91.03,90.54,91.0,28330.0,90.8,91.03,90.54,91.0,28330.0
2019-01-30 10:30:00,91.02,91.13,90.88,91.02,29525.0,91.02,91.13,90.88,91.02,29525.0
2019-01-30 11:00:00,91.04,91.18,91.0,91.0,24654.0,91.04,91.18,91.0,91.0,24654.0
2019-01-30 11:30:00,91.01,91.24,90.86,91.24,24292.0,91.01,91.24,90.86,91.24,24292.0
2019-01-30 12:00:00,91.26,91.63,91.24,91.45,23056.0,91.26,91.63,91.24,91.45,23056.0
2019-01-30 12:30:00,91.46,91.49,91.21,91.3,24241.0,91.46,91.49,91.21,91.3,24241.0
2019-01-30 13:00:00,91.3,91.33,91.1,91.2,22572.0,91.3,91.33,91.1,91.2,22572.0
2019-01-30 13:30:00,91.19,91.24,91.08,91.14,22982.0,91.19,91.24,91.08,91.14,22982.0
2019-01-30 14:00:00,91.16,92.15,91.13,92.0,38435.0,91.16,92.15,91.13,92.0,38435.0
2019-01-30 14:30:00,92.0,92.42,91.92,92.41,30900.0,92.0,92.42,91.92,92.41,30900.0
2019-01-30 15:00:00,92.39,92.42,92.14,92.23,52783.0,92.39,92.42,92.14,92.23,52783.0
2019-01-30 15:30:00,92.21,92.5,92.15,92.46,150105.0,92.21,92.5,92.15,92.46,150105.0
2019-01-31 09:30:00,92.47,93.01,92.27,92.31,42253.0,92.47,93.01,92.27,92.31,42253.0
2019-01-31 10:00:00,92.39,92.95,92.17,92.95,60450.0,92.39,92.95,92.17,92.95,60450.0
2019-01-31 10:30:00,92.95,93.26,92.95,93.09,28640.0,92.95,93.26,92.95,93.09,28640.0
2019-01-31 11:00:00,93.1,93.47,93.03,93.35,23841.0,93.1,93.47,93.03,93.35,23841.0
2019-01-31 11:30:00,93.37,93.81,93.25,93.72,17332.0,93.37,93.81,93.25,93.72,17332.0
2019-01-31 12:00:00,93.71,93.73,93.37,93.37,21608.0,93.71,93.73,93.37,93.37,21608.0
2019-01-31 12:30:00,93.45,93.51,93.2,93.38,15856.0,93.45,93.51,93.2,93.38,15856.0
2019-01-31 13:00:00,93.33,93.59,93.33,93.38,18950.0,93.33,93.59,93.33,93.38,18950.0
2019-01-31 13:30:00,93.35,93.45,93.11,93.45,12593.0,93.35,93.45,93.11,93.45,12593.0
2019-01-31 14:00:00,93.45,93.54,93.18,93.18,25765.0,93.45,93.54,93.18,93.18,25765.0
2019-01-31 14:30:00,93.23,93.37,93.05,93.3,22281.0,93.23,93.37,93.05,93.3,22281.0
2019-01-31 15:00:00,93.28,93.3,92.82,92.89,35843.0,93.28,93.3,92.82,92.89,35843.0
2019-01-31 15:30:00,92.93,93.43,92.93,93.38,125852.0,92.93,93.43,92.93,93.38,125852.0
2019-02-01 09:30:00,93.51,93.87,92.92,92.93,27057.0,93.51,93.87,92.92,92.93,27057.0
2019-02-01 10:00:00,93.02,94.33,92.9,94.2,47955.0,93.02,94.33,92.9,94.2,47955.0
2019-02-01 10:30:00,94.19,94.19,93.55,93.56,25105.0,94.19,94.19,93.55,93.56,25105.0
2019-02-01 11:00:00,93.54,93.96,93.45,93.91,18450.0,93.54,93.96,93.45,93.91,18450.0
2019-02-01 11:30:00,93.92,94.24,93.88,94.22,13004.0,93.92,94.24,93.88,94.22,13004.0
2019-02-01 12:00:00,94.16,94.28,93.83,93.87,36140.0,94.16,94.28,93.83,93.87,36140.0
2019-02-01 12:30:00,93.88,93.96,93.74,93.95,19152.0,93.88,93.96,93.74,93.95,19152.0
2019-02-01 13:00:00,93.93,94.07,93.75,93.91,20661.0,93.93,94.07,93.75,93.91,20661.0
2019-02-01 13:30:00,93.89,94.0,93.72,93.95,21079.0,93.89,94.0,93.72,93.95,21079.0
2019-02-01 14:00:00,93.97,94.03,93.76,94.03,36443.0,93.97,94.03,93.76,94.03,36443.0
2019-02-01 14:30:00,93.99,94.14,93.97,94.05,37574.0,93.99,94.14,93.97,94.05,37574.0
2019-02-01 15:00:00,94.05,94.38,93.98,94.33,50532.0,94.05,94.38,93.98,94.33,50532.0
2019-02-01 15:30:00,94.35,94.88,94.35,94.79,207152.0,94.35,94.88,94.35,94.79,207152.0
2019-02-04 09:30:00,95.0,95.91,94.87,95.91,52581.0,95.0,95.91,94.87,95.91,52581.0
2019-02-04 10:00:00,95.84,96.42,95.62,96.13,84897.0,95.84,96.42,95.62,96.13,84897.0
2019-02-04 10:30:00,96.13,96.38,96.13,96.25,39958.0,96.13,96.38,96.13,96.25,39958.0
2019-02-04 11:00:00,96.29,96.98,96.26,96.98,72990.0,96.29,96.98,96.26,96.98,72990.0
2019-02-04 11:30:00,96.97,97.22,96.75,97.16,79514.0,96.97,97.22,96.75,97.16,79514.0
2019-02-04 12:00:00,97.17,97.21,96.9,96.91,44429.0,97.17,97.21,96.9,96.91,44429.0
2019-02-04 12:30:00,96.93,97.15,96.88,97.03,46517.0,96.93,97.15,96.88,97.03,46517.0
2019-02-04 13:00:00,97.01,97.27,96.94,97.27,54266.0,97.01,97.27,96.94,97.27,54266.0
2019-02-04 13:30:00,97.27,97.34,97.13,97.23,40718.0,97.27,97.34,97.13,97.23,40718.0
2019-02-04 14:00:00,97.22,97.51,97.2,97.39,48168.0,97.22,97.51,97.2,97.39,48168.0
2019-02-04 14:30:00,97.4,97.55,97.38,97.42,55250.0,97.4,97.55,97.38,97.42,55250.0
2019-02-04 15:00:00,97.41,97.43,97.29,97.32,73390.0,97.41,97.43,97.29,97.32,73390.0
2019-02-04 15:30:00,97.33,97.59,97.3,97.56,287258.0,97.33,97.59,97.3,97.56,287258.0
2019-02-05 09:30:00,97.9,98.55,97.77,98.1,105404.0,97.9,98.55,97.77,98.1,105404.0
2019-02-05 10:00:00,98.11,98.54,98.08,98.5,71955.0,98.11,98.54,98.08,98.5,71955.0
2019-02-05 10:30:00,98.52,98.56,98.31,98.39,46827.0,98.52,98.56,98.31,98.39,46827.0
2019-02-05 11:00:00,98.41,98.42,97.84,97.97,105029.0,98.41,98.42,97.84,97.97,105029.0
2019-02-05 11:30:00,97.97,98.34,97.96,98.3,51973.0,97.97,98.34,97.96,98.3,51973.0
2019-02-05 12:00:00,98.28,98.37,97.99,98.08,36547.0,98.28,98.37,97.99,98.08,36547.0
2019-02-05 12:30:00,98.07,98.12,97.71,97.77,57362.0,98.07,98.12,97.71,97.77,57362.0
2019-02-05 13:00:00,97.77,98.05,97.77,98.0,59286.0,97.77,98.05,97.77,98.0,59286.0
2019-02-05 13:30:00,98.01,98.1,97.86,98.06,36460.0,98.01,98.1,97.86,98.06,36460.0
2019-02-05 14:00:00,98.06,98.61,98.05,98.53,77823.0,98.06,98.61,98.05,98.53,77823.0
2019-02-05 14:30:00,98.49,98.69,98.37,98.69,41792.0,98.49,98.69,98.37,98.69,41792.0
2019-02-05 15:00:00,98.7,98.76,98.54,98.65,94664.0,98.7,98.76,98.54,98.65,94664.0
2019-02-05 15:30:00,98.66,98.81,98.6,98.71,304012.0,98.66,98.81,98.6,98.71,304012.0
2019-02-06 09:30:00,98.75,99.37,98.72,98.97,39719.0,98.75,99.37,98.72,98.97,39719.0
2019-02-06 10:00:00,98.9,98.9,98.25,98.63,54881.0,98.9,98.9,98.25,98.63,54881.0
2019-02-06 10:30:00,98.69,99.29,98.66,99.27,60244.0,98.69,99.29,98.66,99.27,60244.0
2019-02-06 11:00:00,99.27,99.4,98.99,99.04,61727.0,99.27,99.4,98.99,99.04,61727.0
2019-02-06 11:30:00,99.06,99.12,98.76,98.76,34668.0,99.06,99.12,98.76,98.76,34668.0
2019-02-06 12:00:00,98.75,98.95,98.66,98.94,36980.0,98.75,98.95,98.66,98.94,36980.0
2019-02-06 12:30:00,98.95,99.17,98.93,99.17,38830.0,98.95,99.17,98.93,99.17,38830.0
2019-02-06 13:00:00,99.18,99.49,99.16,99.43,64384.0,99.18,99.49,99.16,99.43,64384.0
2019-02-06 13:30:00,99.44,99.52,99.28,99.36,36333.0,99.44,99.52,99.28,99.36,36333.0
2019-02-06 14:00:00,99.37,99.48,99.33,99.47,50616.0,99.37,99.48,99.33,99.47,50616.0
2019-02-06 14:30:00,99.46,99.46,99.28,99.4,57210.0,99.46,99.46,99.28,99.4,57210.0
2019-02-06 15:00:00,99.43,99.62,99.43,99.61,57117.0,99.43,99.62,99.43,99.61,57117.0
2019-02-06 15:30:00,99.62,99.82,99.58,99.76,170152.0,99.62,99.82,99.58,99.76,170152.0
2019-02-07 09:30:00,98.7,99.1,98.2,98.7,74338.0,98.7,99.1,98.2,98.7,74338.0
2019-02-07 10:00:00,98.62,99.05,98.35,98.98,29995.0,98.62,99.05,98.35,98.98,29995.0
2019-02-07 10:30:00,98.99,99.09,98.46,98.5,20775.0,98.99,99.09,98.46,98.5,20775.0
2019-02-07 11:00:00,98.5,98.61,98.28,98.28,19367.0,98.5,98.61,98.28,98.28,19367.0
2019-02-07 11:30:00,98.25,98.28,97.89,97.99,20546.0,98.25,98.28,97.89,97.99,20546.0
2019-02-07 12:00:00,98.0,98.26,97.76,98.14,57495.0,98.0,98.26,97.76,98.14,57495.0
2019-02-07 12:30:00,98.11,98.2,97.82,97.96,36137.0,98.11,98.2,97.82,97.96,36137.0
2019-02-07 13:00:00,97.94,98.33,97.92,98.23,31876.0,97.94,98.33,97.92,98.23,31876.0
2019-02-07 13:30:00,98.25,98.44,98.19,98.29,25000.0,98.25,98.44,98.19,98.29,25000.0
2019-02-07 14:00:00,98.25,98.35,98.03,98.35,19709.0,98.25,98.35,98.03,98.35,19709.0
2019-02-07 14:30:00,98.36,98.42,98.21,98.26,17600.0,98.36,98.42,98.21,98.26,17600.0
2019-02-07 15:00:00,98.29,98.38,98.08,98.23,28849.0,98.29,98.38,98.08,98.23,28849.0
2019-02-07 15:30:00,98.25,98.51,98.14,98.47,102569.0,98.25,98.51,98.14,98.47,102569.0
2019-02-08 09:30:00,97.78,98.46,97.48,98.17,19345.0,97.78,98.46,97.48,98.17,19345.0
2019-02-08 10:00:00,98.13,98.41,98.03,98.28,19671.0,98.13,98.41,98.03,98.28,19671.0
2019-02-08 10:30:00,98.2,98.75,98.15,98.68,28085.0,98.2,98.75,98.15,98.68,28085.0
2019-02-08 11:00:00,98.7,98.96,98.57,98.86,23456.0,98.7,98.96,98.57,98.86,23456.0
2019-02-08 11:30:00,98.84,98.86,98.44,98.81,16030.0,98.84,98.86,98.44,98.81,16030.0
2019-02-08 12:00:00,98.79,98.88,98.53,98.73,18471.0,98.79,98.88,98.53,98.73,18471.0
2019-02-08 12:30:00,98.77,98.96,98.76,98.76,15814.0,98.77,98.96,98.76,98.76,15814.0
2019-02-08 13:00:00,98.77,99.02,98.76,98.98,19776.0,98.77,99.02,98.76,98.98,19776.0
2019-02-08 13:30:00,98.96,99.11,98.88,99.09,27405.0,98.96,99.11,98.88,99.09,27405.0
2019-02-08 14:00:00,99.11,99.39,99.05,99.39,15665.0,99.11,99.39,99.05,99.39,15665.0
2019-02-08 14:30:00,99.44,99.5,99.31,99.36,18211.0,99.44,99.5,99.31,99.36,18211.0
2019-02-08 15:00:00,99.3,99.38,99.18,99.24,20185.0,99.3,99.38,99.18,99.24,20185.0
2019-02-08 15:30:00,99.25,99.43,99.12,99.42,101046.0,99.25,99.43,99.12,99.42,101046.0
2019-02-11 09:30:00,99.68,99.86,98.76,98.94,60881.0,99.68,99.86,98.76,98.94,60881.0
2019-02-11 10:00:00,98.98,99.49,98.81,99.29,45586.0,98.98,99.49,98.81,99.29,45586.0
2019-02-11 10:30:00,99.26,99.54,99.23,99.31,25118.0,99.26,99.54,99.23,99.31,25118.0
2019-02-11 11:00:00,99.32,99.49,99.07,99.21,27075.0,99.32,99.49,99.07,99.21,27075.0
2019-02-11 11:30:00,99.22,99.27,99.07,99.16,23397.0,99.22,99.27,99.07,99.16,23397.0
2019-02-11 12:00:00,99.14,99.24,99.08,99.18,39084.0,99.14,99.24,99.08,99.18,39084.0
2019-02-11 12:30:00,99.19,99.23,98.92,98.92,23259.0,99.19,99.23,98.92,98.92,23259.0
2019-02-11 13:00:00,98.91,98.96,98.77,98.85,21820.0,98.91,98.96,98.77,98.85,21820.0
2019-02-11 13:30:00,98.84,98.89,98.72,98.88,23325.0,98.84,98.89,98.72,98.88,23325.0
2019-02-11 14:00:00,98.91,99.07,98.83,98.98,18143.0,98.91,99.07,98.83,98.98,18143.0
2019-02-11 14:30:00,98.99,99.02,98.75,98.91,23573.0,98.99,99.02,98.75,98.91,23573.0
2019-02-11 15:00:00,98.93,99.08,98.93,99.04,30235.0,98.93,99.08,98.93,99.04,30235.0
2019-02-11 15:30:00,99.05,99.11,98.73,98.85,111949.0,99.05,99.11,98.73,98.85,111949.0
2019-02-12 09:30:00,99.71,99.93,99.1,99.91,60189.0,99.71,99.93,99.1,99.91,60189.0
2019-02-12 10:00:00,99.88,100.24,99.78,100.07,58278.0,99.88,100.24,99.78,100.07,58278.0
2019-02-12 10:30:00,100.1,100.42,100.02,100.42,27508.0,100.1,100.42,100.02,100.42,27508.0
2019-02-12 11:00:00,100.43,100.66,100.43,100.65,22090.0,100.43,100.66,100.43,100.65,22090.0
2019-02-12 11:30:00,100.65,100.84,100.64,100.8,25703.0,100.65,100.84,100.64,100.8,25703.0
2019-02-12 12:00:00,100.81,100.92,100.73,100.79,29677.0,100.81,100.92,100.73,100.79,29677.0
2019-02-12 12:30:00,100.8,100.96,100.61,100.62,28536.0,100.8,100.96,100.61,100.62,28536.0
2019-02-12 13:00:00,100.63,100.96,100.61,100.93,31131.0,100.63,100.96,100.61,100.93,31131.0
2019-02-12 13:30:00,100.95,101.32,100.94,101.3,46106.0,100.95,101.32,100.94,101.3,46106.0
2019-02-12 14:00:00,101.31,101.42,101.27,101.39,37725.0,101.31,101.42,101.27,101.39,37725.0
2019-02-12 14:30:00,101.39,101.39,101.28,101.34,48038.0,101.39,101.39,101.28,101.34,48038.0
2019-02-12 15:00:00,101.34,101.45,101.27,101.38,49204.0,101.34,101.45,101.27,101.38,49204.0
2019-02-12 15:30:00,101.38,101.71,101.38,101.59,178262.0,101.38,101.71,101.38,101.59,178262.0
2019-02-13 09:30:00,102.0,102.28,101.47,101.74,78118.0,102.0,102.28,101.47,101.74,78118.0
2019-02-13 10:00:00,101.77,101.84,101.23,101.48,40902.0,101.77,101.84,101.23,101.48,40902.0
2019-02-13 10:30:00,101.51,101.57,101.32,101.37,64461.0,101.51,101.57,101.32,101.37,64461.0
2019-02-13 11:00:00,101.37,101.37,100.91,100.97,63740.0,101.37,101.37,100.91,100.97,63740.0
2019-02-13 11:30:00,100.96,100.99,100.69,100.76,39002.0,100.96,100.99,100.69,100.76,39002.0
2019-02-13 12:00:00,100.74,101.0,100.74,100.97,36598.0,100.74,101.0,100.74,100.97,36598.0
2019-02-13 12:30:00,100.97,101.17,100.94,101.1,19987.0,100.97,101.17,100.94,101.1,19987.0
2019-02-13 13:00:00,101.09,101.26,101.07,101.26,31315.0,101.09,101.26,101.07,101.26,31315.0
2019-02-13 13:30:00,101.28,101.3,101.16,101.2,18846.0,101.28,101.3,101.16,101.2,18846.0
2019-02-13 14:00:00,101.21,101.33,101.19,101.27,20994.0,101.21,101.33,101.19,101.27,20994.0
2019-02-13 14:30:00,101.29,101.4,101.26,101.37,23998.0,101.29,101.4,101.26,101.37,23998.0
2019-02-13 15:00:00,101.35,101.42,101.29,101.31,24671.0,101.35,101.42,101.29,101.31,24671.0
2019-02-13 15:30:00,101.32,101.37,100.6,100.66,156320.0,101.32,101.37,100.6,100.66,156320.0
2019-02-14 09:30:00,100.28,100.93,100.28,100.85,25112.0,100.28,100.93,100.28,100.85,25112.0
2019-02-14 10:00:00,100.71,101.33,100.71,101.02,20474.0,100.71,101.33,100.71,101.02,20474.0
2019-02-14 10:30:00,101.0,101.1,100.57,100.77,56261.0,101.0,101.1,100.57,100.77,56261.0
2019-02-14 11:00:00,100.77,100.82,100.57,100.57,32033.0,100.77,100.82,100.57,100.57,32033.0
2019-02-14 11:30:00,100.58,100.88,100.4,100.87,24912.0,100.58,100.88,100.4,100.87,24912.0
2019-02-14 12:00:00,100.83,100.98,100.61,100.98,77163.0,100.83,100.98,100.61,100.98,77163.0
2019-02-14 12:30:00,100.98,100.99,100.73,100.73,24941.0,100.98,100.99,100.73,100.73,24941.0
2019-02-14 13:00:00,100.75,100.8,100.66,100.76,23088.0,100.75,100.8,100.66,100.76,23088.0
2019-02-14 13:30:00,100.77,100.84,100.64,100.64,23825.0,100.77,100.84,100.64,100.64,23825.0
2019-02-14 14:00:00,100.62,100.97,100.57,100.9,25019.0,100.62,100.97,100.57,100.9,25019.0
2019-02-14 14:30:00,100.88,100.92,100.57,100.62,28351.0,100.88,100.92,100.57,100.62,28351.0
2019-02-14 15:00:00,100.59,100.84,100.55,100.67,50616.0,100.59,100.84,100.55,100.67,50616.0
2019-02-14 15:30:00,100.68,100.83,100.58,100.6,167480.0,100.68,100.83,100.58,100.6,167480.0
2019-02-15 09:30:00,101.57,101.74,100.95,101.23,88649.0,101.57,101.74,100.95,101.23,88649.0
2019-02-15 10:00:00,101.19,101.4,101.0,101.37,12763.0,101.19,101.4,101.0,101.37,12763.0
2019-02-15 10:30:00,101.38,101.6,101.29,101.3,13186.0,101.38,101.6,101.29,101.3,13186.0
2019-02-15 11:00:00,101.34,101.55,100.85,100.97,33809.0,101.34,101.55,100.85,100.97,33809.0
2019-02-15 11:30:00,100.97,101.06,100.82,100.92,19543.0,100.97,101.06,100.82,100.92,19543.0
2019-02-15 12:00:00,100.93,101.17,100.89,101.11,6725.0,100.93,101.17,100.89,101.11,6725.0
2019-02-15 12:30:00,101.13,101.25,101.03,101.09,13350.0,101.13,101.25,101.03,101.09,13350.0
2019-02-15 13:00:00,101.07,101.16,100.98,101.03,15438.0,101.07,101.16,100.98,101.03,15438.0
2019-02-15 13:30:00,101.01,101.28,101.0,101.28,9814.0,101.01,101.28,101.0,101.28,9814.0
2019-02-15 14:00:00,101.3,101.39,101.22,101.32,13119.0,101.3,101.39,101.22,101.32,13119.0
2019-02-15 14:30:00,101.34,101.55,101.33,101.55,14370.0,101.34,101.55,101.33,101.55,14370.0
2019-02-15 15:00:00,101.52,101.52,101.34,101.38,17181.0,101.52,101.52,101.34,101.38,17181.0
2019-02-15 15:30:00,101.39,101.68,101.33,101.65,77889.0,101.39,101.68,101.33,101.65,77889.0
2019-02-19 09:30:00,101.24,101.24,100.63,100.87,53203.0,101.24,101.24,100.63,100.87,53203.0
2019-02-19 10:00:00,100.91,101.19,100.86,101.08,40649.0,100.91,101.19,100.86,101.08,40649.0
2019-02-19 10:30:00,101.06,101.33,101.06,101.31,30532.0,101.06,101.33,101.06,101.31,30532.0
2019-02-19 11:00:00,101.32,101.37,101.11,101.12,23201.0,101.32,101.37,101.11,101.12,23201.0
2019-02-19 11:30:00,101.14,101.55,101.14,101.5,28123.0,101.14,101.55,101.14,101.5,28123.0
2019-02-19 12:00:00,101.48,101.58,101.44,101.52,17651.0,101.48,101.58,101.44,101.52,17651.0
2019-02-19 12:30:00,101.54,101.57,101.4,101.46,37534.0,101.54,101.57,101.4,101.46,37534.0
2019-02-19 13:00:00,101.43,101.53,101.4,101.48,17351.0,101.43,101.53,101.4,101.48,17351.0
2019-02-19 13:30:00,101.45,101.57,101.43,101.54,27507.0,101.45,101.57,101.43,101.54,27507.0
2019-02-19 14:00:00,101.52,101.71,101.51,101.71,48765.0,101.52,101.71,101.51,101.71,48765.0
2019-02-19 14:30:00,101.7,101.84,101.7,101.75,20129.0,101.7,101.84,101.7,101.75,20129.0
2019-02-19 15:00:00,101.75,101.81,101.68,101.8,40908.0,101.75,101.81,101.68,101.8,40908.0
2019-02-19 15:30:00,101.8,101.9,101.76,101.86,110439.0,101.8,101.9,101.76,101.86,110439.0
2019-02-20 09:30:00,102.36,103.59,102.36,103.5,220861.0,102.36,103.59,102.36,103.5,220861.0
2019-02-20 10:00:00,103.49,103.65,103.21,103.52,72614.0,103.49,103.65,103.21,103.52,72614.0
2019-02-20 10:30:00,103.55,103.6,103.29,103.43,56202.0,103.55,103.6,103.29,103.43,56202.0
2019-02-20 11:00:00,103.38,103.62,103.28,103.6,41724.0,103.38,103.62,103.28,103.6,41724.0
2019-02-20 11:30:00,103.61,103.73,103.44,103.55,34495.0,103.61,103.73,103.44,103.55,34495.0
2019-02-20 12:00:00,103.5,103.52,103.02,103.02,37101.0,103.5,103.52,103.02,103.02,37101.0
2019-02-20 12:30:00,103.0,103.05,102.62,102.71,54272.0,103.0,103.05,102.62,102.71,54272.0
2019-02-20 13:00:00,102.73,102.95,102.69,102.93,36814.0,102.73,102.95,102.69,102.93,36814.0
2019-02-20 13:30:00,102.94,103.15,102.86,103.14,41724.0,102.94,103.15,102.86,103.14,41724.0
2019-02-20 14:00:00,103.14,103.26,102.6,102.71,67478.0,103.14,103.26,102.6,102.71,67478.0
2019-02-20 14:30:00,102.71,103.07,102.71,103.05,74045.0,102.71,103.07,102.71,103.05,74045.0
2019-02-20 15:00:00,103.04,103.12,102.91,102.96,46952.0,103.04,103.12,102.91,102.96,46952.0
2019-02-20 15:30:00,102.97,103.28,102.9,103.02,158232.0,102.97,103.28,102.9,103.02,158232.0
2019-02-21 09:30:00,104.06,104.2,98.64,100.2,539052.0,104.06,104.2,98.64,100.2,539052.0
2019-02-21 10:00:00,100.29,100.89,100.04,100.78,207702.0,100.29,100.89,100.04,100.78,207702.0
2019-02-21 10:30:00,100.81,101.59,100.43,101.04,325713.0,100.81,101.59,100.43,101.04,325713.0
2019-02-21 11:00:00,101.01,101.54,100.6,100.68,115534.0,101.01,101.54,100.6,100.68,115534.0
2019-02-21 11:30:00,100.64,101.41,100.61,101.05,119626.0,100.64,101.41,100.61,101.05,119626.0
2019-02-21 12:00:00,101.02,101.53,100.98,101.4,121403.0,101.02,101.53,100.98,101.4,121403.0
2019-02-21 12:30:00,101.4,101.72,101.34,101.49,101372.0,101.4,101.72,101.34,101.49,101372.0
2019-02-21 13:00:00,101.52,101.65,101.08,101.22,115145.0,101.52,101.65,101.08,101.22,115145.0
2019-02-21 13:30:00,101.23,101.23,100.99,101.07,70329.0,101.23,101.23,100.99,101.07,70329.0
2019-02-21 14:00:00,101.1,101.22,100.99,101.06,83800.0,101.1,101.22,100.99,101.06,83800.0
2019-02-21 14:30:00,101.06,101.16,100.88,101.01,123351.0,101.06,101.16,100.88,101.01,123351.0
2019-02-21 15:00:00,101.03,101.43,100.98,101.32,117075.0,101.03,101.43,100.98,101.32,117075.0
2019-02-21 15:30:00,101.31,101.74,101.08,101.45,347444.0,101.31,101.74,101.08,101.45,347444.0
2019-02-22 09:30:00,101.71,102.67,101.03,102.6,147861.0,101.71,102.67,101.03,102.6,147861.0
2019-02-22 10:00:00,102.57,102.8,101.9,101.92,218276.0,102.57,102.8,101.9,101.92,218276.0
2019-02-22 10:30:00,101.95,102.24,101.52,102.03,231675.0,101.95,102.24,101.52,102.03,231675.0
2019-02-22 11:00:00,102.03,102.68,101.96,102.66,103260.0,102.03,102.68,101.96,102.66,103260.0
2019-02-22 11:30:00,102.69,102.83,102.35,102.52,104406.0,102.69,102.83,102.35,102.52,104406.0
2019-02-22 12:00:00,102.52,102.64,102.43,102.53,58268.0,102.52,102.64,102.43,102.53,58268.0
2019-02-22 12:30:00,102.53,102.62,102.47,102.5,56769.0,102.53,102.62,102.47,102.5,56769.0
2019-02-22 13:00:00,102.5,102.55,102.29,102.35,61488.0,102.5,102.55,102.29,102.35,61488.0
2019-02-22 13:30:00,102.35,102.42,102.27,102.38,86349.0,102.35,102.42,102.27,102.38,86349.0
2019-02-22 14:00:00,102.39,102.39,102.22,102.24,75116.0,102.39,102.39,102.22,102.24,75116.0
2019-02-22 14:30:00,102.23,102.24,101.75,101.86,51719.0,102.23,102.24,101.75,101.86,51719.0
2019-02-22 15:00:00,101.83,102.23,101.81,102.2,57774.0,101.83,102.23,101.81,102.2,57774.0
2019-02-22 15:30:00,102.2,102.35,102.08,102.3,208757.0,102.2,102.35,102.08,102.3,208757.0
2019-02-25 09:30:00,103.14,103.45,102.76,103.19,98516.0,103.14,103.45,102.76,103.19,98516.0
2019-02-25 10:00:00,103.19,103.39,102.92,103.02,94246.0,103.19,103.39,102.92,103.02,94246.0
2019-02-25 10:30:00,103.04,103.4,103.01,103.28,29969.0,103.04,103.4,103.01,103.28,29969.0
2019-02-25 11:00:00,103.3,103.65,103.22,103.55,56890.0,103.3,103.65,103.22,103.55,56890.0
2019-02-25 11:30:00,103.52,103.68,103.32,103.5,19880.0,103.52,103.68,103.32,103.5,19880.0
2019-02-25 12:00:00,103.48,103.56,103.06,103.09,25445.0,103.48,103.56,103.06,103.09,25445.0
2019-02-25 12:30:00,103.09,103.17,102.67,102.76,23097.0,103.09,103.17,102.67,102.76,23097.0
2019-02-25 13:00:00,102.83,103.06,102.74,102.97,24087.0,102.83,103.06,102.74,102.97,24087.0
2019-02-25 13:30:00,102.98,103.19,102.92,103.08,17097.0,102.98,103.19,102.92,103.08,17097.0
2019-02-25 14:00:00,103.07,103.14,102.97,103.11,19534.0,103.07,103.14,102.97,103.11,19534.0
2019-02-25 14:30:00,103.12,103.18,102.99,103.06,20794.0,103.12,103.18,102.99,103.06,20794.0
2019-02-25 15:00:00,103.08,103.14,102.82,102.83,34637.0,103.08,103.14,102.82,102.83,34637.0
2019-02-25 15:30:00,102.83,103.1,102.81,102.92,121252.0,102.83,103.1,102.81,102.92,121252.0
2019-02-26 09:30:00,102.51,102.85,102.01,102.78,49387.0,102.51,102.85,102.01,102.78,49387.0
2019-02-26 10:00:00,102.77,103.14,102.77,102.95,28695.0,102.77,103.14,102.77,102.95,28695.0
2019-02-26 10:30:00,102.92,102.98,102.34,102.34,22025.0,102.92,102.98,102.34,102.34,22025.0
2019-02-26 11:00:00,102.34,102.79,102.29,102.74,24875.0,102.34,102.79,102.29,102.74,24875.0
2019-02-26 11:30:00,102.77,102.9,102.6,102.64,20451.0,102.77,102.9,102.6,102.64,20451.0
2019-02-26 12:00:00,102.63,102.8,102.62,102.7,13609.0,102.63,102.8,102.62,102.7,13609.0
2019-02-26 12:30:00,102.71,102.74,102.23,102.26,38123.0,102.71,102.74,102.23,102.26,38123.0
2019-02-26 13:00:00,102.27,102.63,102.26,102.57,23425.0,102.27,102.63,102.26,102.57,23425.0
2019-02-26 13:30:00,102.57,102.72,102.49,102.6,20021.0,102.57,102.72,102.49,102.6,20021.0
2019-02-26 14:00:00,102.64,102.76,102.6,102.71,16696.0,102.64,102.76,102.6,102.71,16696.0
2019-02-26 14:30:00,102.73,102.91,102.72,102.86,14700.0,102.73,102.91,102.72,102.86,14700.0
2019-02-26 15:00:00,102.85,103.02,102.77,102.77,44462.0,102.85,103.02,102.77,102.77,44462.0
2019-02-26 15:30:00,102.77,102.91,102.55,102.6,103660.0,102.77,102.91,102.55,102.6,103660.0
2019-02-27 09:30:00,102.14,102.38,101.85,101.99,18981.0,102.14,102.38,101.85,101.99,18981.0
2019-02-27 10:00:00,102.01,102.06,101.47,101.66,17558.0,102.01,102.06,101.47,101.66,17558.0
2019-02-27 10:30:00,101.68,101.99,101.61,101.75,20312.0,101.68,101.99,101.61,101.75,20312.0
2019-02-27 11:00:00,101.77,102.16,101.63,102.04,21245.0,101.77,102.16,101.63,102.04,21245.0
2019-02-27 11:30:00,102.05,102.5,102.03,102.41,25856.0,102.05,102.5,102.03,102.41,25856.0
2019-02-27 12:00:00,102.39,102.49,102.23,102.28,18873.0,102.39,102.49,102.23,102.28,18873.0
2019-02-27 12:30:00,102.3,102.35,102.2,102.22,17506.0,102.3,102.35,102.2,102.22,17506.0
2019-02-27 13:00:00,102.21,102.45,102.2,102.35,11592.0,102.21,102.45,102.2,102.35,11592.0
2019-02-27 13:30:00,102.31,102.36,102.17,102.25,11884.0,102.31,102.36,102.17,102.25,11884.0
2019-02-27 14:00:00,102.22,102.42,102.18,102.26,13298.0,102.22,102.42,102.18,102.26,13298.0
2019-02-27 14:30:00,102.28,102.52,102.27,102.46,12920.0,102.28,102.52,102.27,102.46,12920.0
2019-02-27 15:00:00,102.45,102.57,102.39,102.39,25323.0,102.45,102.57,102.39,102.39,25323.0
2019-02-27 15:30:00,102.38,102.7,102.37,102.63,68646.0,102.38,102.7,102.37,102.63,68646.0
2019-02-28 09:30:00,102.49,103.07,102.49,102.65,63736.0,102.49,103.07,102.49,102.65,63736.0
2019-02-28 10:00:00,102.59,102.59,102.03,102.4,89846.0,102.59,102.59,102.03,102.4,89846.0
2019-02-28 10:30:00,102.41,102.49,102.04,102.22,18628.0,102.41,102.49,102.04,102.22,18628.0
2019-02-28 11:00:00,102.2,102.43,102.09,102.42,18992.0,102.2,102.43,102.09,102.42,18992.0
2019-02-28 11:30:00,102.44,102.93,102.43,102.72,27263.0,102.44,102.93,102.43,102.72,27263.0
2019-02-28 12:00:00,102.71,102.94,102.53,102.93,73699.0,102.71,102.94,102.53,102.93,73699.0
2019-02-28 12:30:00,102.94,102.95,102.59,102.6,21594.0,102.94,102.95,102.59,102.6,21594.0
2019-02-28 13:00:00,102.61,102.68,102.48,102.5,18916.0,102.61,102.68,102.48,102.5,18916.0
2019-02-28 13:30:00,102.49,102.62,102.47,102.5,22681.0,102.49,102.62,102.47,102.5,22681.0
2019-02-28 14:00:00,102.52,102.55,102.27,102.35,50041.0,102.52,102.55,102.27,102.35,50041.0
2019-02-28 14:30:00,102.35,102.35,102.13,102.2,21695.0,102.35,102.35,102.13,102.2,21695.0
2019-02-28 15:00:00,102.19,102.29,102.0,102.06,62329.0,102.19,102.29,102.0,102.06,62329.0
2019-02-28 15:30:00,102.07,102.21,101.65,101.68,189916.0,102.07,102.21,101.65,101.68,189916.0
2019-03-01 09:30:00,102.17,103.15,102.17,102.78,71052.0,102.17,103.15,102.17,102.78,71052.0
2019-03-01 10:00:00,102.67,102.96,102.49,102.57,40510.0,102.67,102.96,102.49,102.57,40510.0
2019-03-01 10:30:00,102.52,102.79,102.33,102.48,26643.0,102.52,102.79,102.33,102.48,26643.0
2019-03-01 11:00:00,102.43,102.49,101.95,102.09,44470.0,102.43,102.49,101.95,102.09,44470.0
2019-03-01 11:30:00,102.11,102.2,101.85,102.01,28706.0,102.11,102.2,101.85,102.01,28706.0
2019-03-01 12:00:00,102.03,102.45,102.02,102.42,29163.0,102.03,102.45,102.02,102.42,29163.0
2019-03-01 12:30:00,102.45,102.78,102.44,102.7,28915.0,102.45,102.78,102.44,102.7,28915.0
2019-03-01 13:00:00,102.69,102.8,102.62,102.77,21670.0,102.69,102.8,102.62,102.77,21670.0
2019-03-01 13:30:00,102.73,102.95,102.73,102.89,26115.0,102.73,102.95,102.73,102.89,26115.0
2019-03-01 14:00:00,102.88,103.37,102.86,103.37,40809.0,102.88,103.37,102.86,103.37,40809.0
2019-03-01 14:30:00,103.36,103.39,103.1,103.15,27214.0,103.36,103.39,103.1,103.15,27214.0
2019-03-01 15:00:00,103.15,103.29,103.11,103.24,36995.0,103.15,103.29,103.11,103.24,36995.0
2019-03-01 15:30:00,103.27,103.38,103.16,103.19,86455.0,103.27,103.38,103.16,103.19,86455.0
2019-03-04 09:30:00,103.32,103.94,103.14,103.71,61874.0,103.32,103.94,103.14,103.71,61874.0
2019-03-04 10:00:00,103.67,103.71,103.01,103.4,73713.0,103.67,103.71,103.01,103.4,73713.0
2019-03-04 10:30:00,103.38,103.42,102.96,102.96,133851.0,103.38,103.42,102.96,102.96,133851.0
2019-03-04 11:00:00,102.98,103.07,102.31,102.31,65747.0,102.98,103.07,102.31,102.31,65747.0
2019-03-04 11:30:00,102.28,102.3,101.53,101.57,36371.0,102.28,102.3,101.53,101.57,36371.0
2019-03-04 12:00:00,101.56,101.84,101.32,101.55,31570.0,101.56,101.84,101.32,101.55,31570.0
2019-03-04 12:30:00,101.55,101.75,101.48,101.68,16696.0,101.55,101.75,101.48,101.68,16696.0
2019-03-04 13:00:00,101.65,102.12,101.58,102.08,13991.0,101.65,102.12,101.58,102.08,13991.0
2019-03-04 13:30:00,102.06,102.31,101.96,102.12,43209.0,102.06,102.31,101.96,102.12,43209.0
2019-03-04 14:00:00,102.11,102.33,102.02,102.32,18851.0,102.11,102.33,102.02,102.32,18851.0
2019-03-04 14:30:00,102.33,102.5,102.28,102.39,21808.0,102.33,102.5,102.28,102.39,21808.0
2019-03-04 15:00:00,102.39,102.61,102.26,102.26,75680.0,102.39,102.61,102.26,102.26,75680.0
2019-03-04 15:30:00,102.26,103.01,102.24,103.0,170181.0,102.26,103.01,102.24,103.0,170181.0
2019-03-05 09:30:00,102.95,103.17,102.58,103.17,75536.0,102.95,103.17,102.58,103.17,75536.0
2019-03-05 10:00:00,103.18,103.38,102.96,103.07,47096.0,103.18,103.38,102.96,103.07,47096.0
2019-03-05 10:30:00,103.14,103.44,103.05,103.11,40150.0,103.14,103.44,103.05,103.11,40150.0
2019-03-05 11:00:00,103.12,103.28,103.04,103.25,32940.0,103.12,103.28,103.04,103.25,32940.0
2019-03-05 11:30:00,103.22,103.36,103.15,103.35,42062.0,103.22,103.36,103.15,103.35,42062.0
2019-03-05 12:00:00,103.36,103.39,103.04,103.1,21193.0,103.36,103.39,103.04,103.1,21193.0
2019-03-05 12:30:00,103.12,103.22,103.04,103.18,25546.0,103.12,103.22,103.04,103.18,25546.0
2019-03-05 13:00:00,103.12,103.27,103.07,103.11,14355.0,103.12,103.27,103.07,103.11,14355.0
2019-03-05 13:30:00,103.1,103.18,103.06,103.17,17320.0,103.1,103.18,103.06,103.17,17320.0
2019-03-05 14:00:00,103.16,103.25,103.13,103.22,22858.0,103.16,103.25,103.13,103.22,22858.0
2019-03-05 14:30:00,103.23,103.25,103.15,103.23,16068.0,103.23,103.25,103.15,103.23,16068.0
2019-03-05 15:00:00,103.21,103.35,103.17,103.29,50256.0,103.21,103.35,103.17,103.29,50256.0
2019-03-05 15:30:00,103.28,103.52,103.25,103.39,147462.0,103.28,103.52,103.25,103.39,147462.0
2019-03-06 09:30:00,103.38,103.78,103.18,103.76,32301.0,103.38,103.78,103.18,103.76,32301.0
2019-03-06 10:00:00,103.75,103.88,103.31,103.49,33636.0,103.75,103.88,103.31,103.49,33636.0
2019-03-06 10:30:00,103.49,103.56,103.18,103.43,30494.0,103.49,103.56,103.18,103.43,30494.0
2019-03-06 11:00:00,103.42,103.45,103.11,103.19,30541.0,103.42,103.45,103.11,103.19,30541.0
2019-03-06 11:30:00,103.19,103.24,102.81,103.16,34190.0,103.19,103.24,102.81,103.16,34190.0
2019-03-06 12:00:00,103.12,103.6,103.11,103.47,58971.0,103.12,103.6,103.11,103.47,58971.0
2019-03-06 12:30:00,103.46,103.67,103.46,103.53,34486.0,103.46,103.67,103.46,103.53,34486.0
2019-03-06 13:00:00,103.51,103.66,103.4,103.59,46864.0,103.51,103.66,103.4,103.59,46864.0
2019-03-06 13:30:00,103.57,103.88,103.55,103.87,27879.0,103.57,103.88,103.55,103.87,27879.0
2019-03-06 14:00:00,103.86,104.18,103.83,104.0,67286.0,103.86,104.18,103.83,104.0,67286.0
2019-03-06 14:30:00,103.99,104.06,103.68,103.74,36945.0,103.99,104.06,103.68,103.74,36945.0
2019-03-06 15:00:00,103.73,103.82,103.45,103.54,47321.0,103.73,103.82,103.45,103.54,47321.0
2019-03-06 15:30:00,103.55,103.81,103.52,103.7,124125.0,103.55,103.81,103.52,103.7,124125.0
2019-03-07 09:30:00,103.54,103.8,102.7,103.11,48825.0,103.54,103.8,102.7,103.11,48825.0
2019-03-07 10:00:00,103.18,103.34,102.72,102.91,53213.0,103.18,103.34,102.72,102.91,53213.0
2019-03-07 10:30:00,102.89,103.49,102.55,103.4,44913.0,102.89,103.49,102.55,103.4,44913.0
2019-03-07 11:00:00,103.39,103.54,103.15,103.32,43959.0,103.39,103.54,103.15,103.32,43959.0
2019-03-07 11:30:00,103.32,103.66,103.32,103.36,39044.0,103.32,103.66,103.32,103.36,39044.0
2019-03-07 12:00:00,103.3,103.46,103.14,103.32,31210.0,103.3,103.46,103.14,103.32,31210.0
2019-03-07 12:30:00,103.31,103.58,103.06,103.58,24255.0,103.31,103.58,103.06,103.58,24255.0
2019-03-07 13:00:00,103.53,103.58,103.25,103.33,33115.0,103.53,103.58,103.25,103.33,33115.0
2019-03-07 13:30:00,103.33,103.5,103.16,103.4,46159.0,103.33,103.5,103.16,103.4,46159.0
2019-03-07 14:00:00,103.39,103.42,103.22,103.27,50220.0,103.39,103.42,103.22,103.27,50220.0
2019-03-07 14:30:00,103.27,103.29,103.04,103.12,57751.0,103.27,103.29,103.04,103.12,57751.0
2019-03-07 15:00:00,103.12,103.47,103.04,103.18,54221.0,103.12,103.47,103.04,103.18,54221.0
2019-03-07 15:30:00,103.19,103.43,103.13,103.27,161033.0,103.19,103.43,103.13,103.27,161033.0
2019-03-08 09:30:00,102.13,102.7,100.65,102.49,38728.0,102.13,102.7,100.65,102.49,38728.0
2019-03-08 10:00:00,102.52,102.71,102.22,102.59,45188.0,102.52,102.71,102.22,102.59,45188.0
2019-03-08 10:30:00,102.63,103.09,102.52,102.88,31735.0,102.63,103.09,102.52,102.88,31735.0
2019-03-08 11:00:00,102.86,103.29,102.86,102.99,27109.0,102.86,103.29,102.86,102.99,27109.0
2019-03-08 11:30:00,102.99,103.12,102.8,102.83,27625.0,102.99,103.12,102.8,102.83,27625.0
2019-03-08 12:00:00,102.85,102.87,102.36,102.54,39448.0,102.85,102.87,102.36,102.54,39448.0
2019-03-08 12:30:00,102.58,102.68,102.38,102.48,75275.0,102.58,102.68,102.38,102.48,75275.0
2019-03-08 13:00:00,102.47,102.53,102.37,102.47,112262.0,102.47,102.53,102.37,102.47,112262.0
2019-03-08 13:30:00,102.47,102.71,102.24,102.59,78825.0,102.47,102.71,102.24,102.59,78825.0
2019-03-08 14:00:00,102.61,102.74,102.47,102.66,96294.0,102.61,102.74,102.47,102.66,96294.0
2019-03-08 14:30:00,102.66,103.05,102.65,102.89,30227.0,102.66,103.05,102.65,102.89,30227.0
2019-03-08 15:00:00,102.87,103.06,102.85,102.93,57606.0,102.87,103.06,102.85,102.93,57606.0
2019-03-08 15:30:00,102.91,103.3,102.88,103.21,101930.0,102.91,103.3,102.88,103.21,101930.0
2019-03-11 09:30:00,103.52,104.6,103.52,104.53,67148.0,103.52,104.6,103.52,104.53,67148.0
2019-03-11 10:00:00,104.5,104.72,104.12,104.27,21854.0,104.5,104.72,104.12,104.27,21854.0
2019-03-11 10:30:00,104.29,104.47,104.09,104.42,21398.0,104.29,104.47,104.09,104.42,21398.0
2019-03-11 11:00:00,104.42,104.81,104.35,104.72,61847.0,104.42,104.81,104.35,104.72,61847.0
2019-03-11 11:30:00,104.74,104.97,104.61,104.84,53797.0,104.74,104.97,104.61,104.84,53797.0
2019-03-11 12:00:00,104.86,104.97,104.74,104.95,73288.0,104.86,104.97,104.74,104.95,73288.0
2019-03-11 12:30:00,104.97,104.98,104.75,104.8,32828.0,104.97,104.98,104.75,104.8,32828.0
2019-03-11 13:00:00,104.81,104.98,104.71,104.97,28012.0,104.81,104.98,104.71,104.97,28012.0
2019-03-11 13:30:00,104.97,105.16,104.85,104.88,70310.0,104.97,105.16,104.85,104.88,70310.0
2019-03-11 14:00:00,104.89,104.93,104.78,104.85,39827.0,104.89,104.93,104.78,104.85,39827.0
2019-03-11 14:30:00,104.85,105.15,104.85,105.05,60166.0,104.85,105.15,104.85,105.05,60166.0
2019-03-11 15:00:00,105.04,105.31,104.94,105.3,42576.0,105.04,105.31,104.94,105.3,42576.0
2019-03-11 15:30:00,105.33,105.5,105.13,105.39,158541.0,105.33,105.5,105.13,105.39,158541.0
2019-03-12 09:30:00,105.82,106.22,105.79,106.01,96650.0,105.82,106.22,105.79,106.01,96650.0
2019-03-12 10:00:00,106.05,106.75,106.05,106.67,88211.0,106.05,106.75,106.05,106.67,88211.0
2019-03-12 10:30:00,106.73,107.13,106.64,107.04,85243.0,106.73,107.13,106.64,107.04,85243.0
2019-03-12 11:00:00,107.03,107.16,106.84,106.87,166166.0,107.03,107.16,106.84,106.87,166166.0
2019-03-12 11:30:00,106.86,107.26,106.83,107.21,56562.0,106.86,107.26,106.83,107.21,56562.0
2019-03-12 12:00:00,107.2,107.2,106.96,107.1,43267.0,107.2,107.2,106.96,107.1,43267.0
2019-03-12 12:30:00,107.07,107.14,106.92,107.06,34039.0,107.07,107.14,106.92,107.06,34039.0
2019-03-12 13:00:00,107.07,107.11,106.92,106.96,57805.0,107.07,107.11,106.92,106.96,57805.0
2019-03-12 13:30:00,106.95,107.24,106.93,107.1,44485.0,106.95,107.24,106.93,107.1,44485.0
2019-03-12 14:00:00,107.11,107.19,106.97,106.98,41443.0,107.11,107.19,106.97,106.98,41443.0
2019-03-12 14:30:00,106.99,107.15,106.99,107.09,52767.0,106.99,107.15,106.99,107.09,52767.0
2019-03-12 15:00:00,107.11,107.16,106.73,106.87,68251.0,107.11,107.16,106.73,106.87,68251.0
2019-03-12 15:30:00,106.86,107.06,106.79,106.92,201694.0,106.86,107.06,106.79,106.92,201694.0
2019-03-13 09:30:00,107.35,108.04,107.35,107.8,82100.0,107.35,108.04,107.35,107.8,82100.0
2019-03-13 10:00:00,107.83,107.86,107.5,107.54,75788.0,107.83,107.86,107.5,107.54,75788.0
2019-03-13 10:30:00,107.54,108.08,107.49,108.08,34920.0,107.54,108.08,107.49,108.08,34920.0
2019-03-13 11:00:00,108.04,108.29,108.01,108.27,44061.0,108.04,108.29,108.01,108.27,44061.0
2019-03-13 11:30:00,108.29,108.33,108.0,108.14,33327.0,108.29,108.33,108.0,108.14,33327.0
2019-03-13 12:00:00,108.12,108.22,107.89,107.95,35008.0,108.12,108.22,107.89,107.95,35008.0
2019-03-13 12:30:00,107.93,107.93,107.68,107.7,26402.0,107.93,107.93,107.68,107.7,26402.0
2019-03-13 13:00:00,107.71,107.84,107.67,107.76,18561.0,107.71,107.84,107.67,107.76,18561.0
2019-03-13 13:30:00,107.76,107.93,107.75,107.92,34525.0,107.76,107.93,107.75,107.92,34525.0
2019-03-13 14:00:00,107.92,108.07,107.9,107.98,40301.0,107.92,108.07,107.9,107.98,40301.0
2019-03-13 14:30:00,107.96,107.97,107.63,107.74,44681.0,107.96,107.97,107.63,107.74,44681.0
2019-03-13 15:00:00,107.74,107.74,107.38,107.59,82288.0,107.74,107.74,107.38,107.59,82288.0
2019-03-13 15:30:00,107.56,107.75,107.52,107.63,169523.0,107.56,107.75,107.52,107.63,169523.0
2019-03-14 09:30:00,107.5,107.84,107.11,107.55,38982.0,107.5,107.84,107.11,107.55,38982.0
2019-03-14 10:00:00,107.51,107.71,107.37,107.61,92500.0,107.51,107.71,107.37,107.61,92500.0
2019-03-14 10:30:00,107.58,107.88,107.54,107.81,33900.0,107.58,107.88,107.54,107.81,33900.0
2019-03-14 11:00:00,107.8,107.94,107.72,107.72,17591.0,107.8,107.94,107.72,107.72,17591.0
2019-03-14 11:30:00,107.71,107.82,107.61,107.75,24159.0,107.71,107.82,107.61,107.75,24159.0
2019-03-14 12:00:00,107.8,108.02,107.8,107.86,22451.0,107.8,108.02,107.8,107.86,22451.0
2019-03-14 12:30:00,107.88,108.13,107.85,107.9,20713.0,107.88,108.13,107.85,107.9,20713.0
2019-03-14 13:00:00,107.89,108.04,107.84,108.03,46725.0,107.89,108.04,107.84,108.03,46725.0
2019-03-14 13:30:00,108.02,108.06,107.72,107.79,70374.0,108.02,108.06,107.72,107.79,70374.0
2019-03-14 14:00:00,107.77,108.0,107.72,107.93,28633.0,107.77,108.0,107.72,107.93,28633.0
2019-03-14 14:30:00,107.9,107.99,107.81,107.92,25440.0,107.9,107.99,107.81,107.92,25440.0
2019-03-14 15:00:00,107.92,108.04,107.91,108.01,20383.0,107.92,108.04,107.91,108.01,20383.0
2019-03-14 15:30:00,108.0,108.23,107.92,108.01,123248.0,108.0,108.23,107.92,108.01,123248.0
2019-03-15 09:30:00,108.05,108.95,108.0,108.8,276536.0,108.05,108.95,108.0,108.8,276536.0
2019-03-15 10:00:00,108.87,109.4,108.8,109.31,51322.0,108.87,109.4,108.8,109.31,51322.0
2019-03-15 10:30:00,109.31,109.57,109.22,109.55,53361.0,109.31,109.57,109.22,109.55,53361.0
2019-03-15 11:00:00,109.54,109.85,109.53,109.82,68473.0,109.54,109.85,109.53,109.82,68473.0
2019-03-15 11:30:00,109.8,109.92,109.68,109.85,49399.0,109.8,109.92,109.68,109.85,49399.0
2019-03-15 12:00:00,109.84,110.04,109.8,109.9,61089.0,109.84,110.04,109.8,109.9,61089.0
2019-03-15 12:30:00,109.9,110.15,109.86,109.93,46372.0,109.9,110.15,109.86,109.93,46372.0
2019-03-15 13:00:00,109.94,109.94,109.57,109.57,20597.0,109.94,109.94,109.57,109.57,20597.0
2019-03-15 13:30:00,109.58,109.67,109.49,109.57,33909.0,109.58,109.67,109.49,109.57,33909.0
2019-03-15 14:00:00,109.55,109.59,109.47,109.58,25048.0,109.55,109.59,109.47,109.58,25048.0
2019-03-15 14:30:00,109.59,109.67,109.47,109.5,25317.0,109.59,109.67,109.47,109.5,25317.0
2019-03-15 15:00:00,109.52,109.53,109.36,109.39,37911.0,109.52,109.53,109.36,109.39,37911.0
2019-03-15 15:30:00,109.39,109.41,109.08,109.18,211886.0,109.39,109.41,109.08,109.18,211886.0
2019-03-18 09:30:00,109.09,109.62,109.03,109.58,52639.0,109.09,109.62,109.03,109.58,52639.0
2019-03-18 10:00:00,109.65,109.69,109.15,109.32,144051.0,109.65,109.69,109.15,109.32,144051.0
2019-03-18 10:30:00,109.29,109.57,109.09,109.57,86541.0,109.29,109.57,109.09,109.57,86541.0
2019-03-18 11:00:00,109.55,109.63,108.95,109.16,162643.0,109.55,109.63,108.95,109.16,162643.0
2019-03-18 11:30:00,109.13,109.33,109.0,109.0,70632.0,109.13,109.33,109.0,109.0,70632.0
2019-03-18 12:00:00,109.03,109.1,108.74,108.77,57867.0,109.03,109.1,108.74,108.77,57867.0
2019-03-18 12:30:00,108.77,109.12,108.75,109.05,42502.0,108.77,109.12,108.75,109.05,42502.0
2019-03-18 13:00:00,109.05,109.19,109.02,109.11,23686.0,109.05,109.19,109.02,109.11,23686.0
2019-03-18 13:30:00,109.09,109.25,109.03,109.24,31971.0,109.09,109.25,109.03,109.24,31971.0
2019-03-18 14:00:00,109.24,109.37,109.2,109.35,21577.0,109.24,109.37,109.2,109.35,21577.0
2019-03-18 14:30:00,109.37,109.42,109.31,109.38,19332.0,109.37,109.42,109.31,109.38,19332.0
2019-03-18 15:00:00,109.38,109.39,109.22,109.22,48385.0,109.38,109.39,109.22,109.22,48385.0
2019-03-18 15:30:00,109.21,109.35,109.21,109.31,132174.0,109.21,109.35,109.21,109.31,132174.0
2019-03-19 09:30:00,109.97,110.14,109.06,109.29,42791.0,109.97,110.14,109.06,109.29,42791.0
2019-03-19 10:00:00,109.26,109.5,109.12,109.12,47309.0,109.26,109.5,109.12,109.12,47309.0
2019-03-19 10:30:00,109.12,109.3,108.99,109.11,28981.0,109.12,109.3,108.99,109.11,28981.0
2019-03-19 11:00:00,109.12,109.26,109.01,109.22,48889.0,109.12,109.26,109.01,109.22,48889.0
2019-03-19 11:30:00,109.21,109.4,109.14,109.35,36458.0,109.21,109.4,109.14,109.35,36458.0
2019-03-19 12:00:00,109.35,109.58,109.35,109.44,48799.0,109.35,109.58,109.35,109.44,48799.0
2019-03-19 12:30:00,109.44,109.44,108.85,109.13,83291.0,109.44,109.44,108.85,109.13,83291.0
2019-03-19 13:00:00,109.13,109.24,109.04,109.15,43762.0,109.13,109.24,109.04,109.15,43762.0
2019-03-19 13:30:00,109.16,109.26,109.05,109.19,29685.0,109.16,109.26,109.05,109.19,29685.0
2019-03-19 14:00:00,109.2,109.25,109.11,109.23,32113.0,109.2,109.25,109.11,109.23,32113.0
2019-03-19 14:30:00,109.24,109.35,109.15,109.18,33756.0,109.24,109.35,109.15,109.18,33756.0
2019-03-19 15:00:00,109.19,109.2,108.86,108.95,68258.0,109.19,109.2,108.86,108.95,68258.0
2019-03-19 15:30:00,108.94,109.21,108.74,109.2,144479.0,108.94,109.21,108.74,109.2,144479.0
2019-03-20 09:30:00,109.17,109.69,108.77,108.81,76550.0,109.17,109.69,108.77,108.81,76550.0
2019-03-20 10:00:00,108.84,109.19,108.84,109.06,31194.0,108.84,109.19,108.84,109.06,31194.0
2019-03-20 10:30:00,109.03,109.07,108.87,108.95,31642.0,109.03,109.07,108.87,108.95,31642.0
2019-03-20 11:00:00,108.96,109.02,108.89,108.9,30138.0,108.96,109.02,108.89,108.9,30138.0
2019-03-20 11:30:00,108.89,108.89,108.34,108.37,54009.0,108.89,108.89,108.34,108.37,54009.0
2019-03-20 12:00:00,108.38,108.88,108.38,108.77,34295.0,108.38,108.88,108.38,108.77,34295.0
2019-03-20 12:30:00,108.76,108.95,108.53,108.95,69214.0,108.76,108.95,108.53,108.95,69214.0
2019-03-20 13:00:00,108.92,109.05,108.89,108.92,19639.0,108.92,109.05,108.89,108.92,19639.0
2019-03-20 13:30:00,108.9,109.11,108.9,109.08,17892.0,108.9,109.11,108.9,109.08,17892.0
2019-03-20 14:00:00,109.1,109.92,109.1,109.92,55601.0,109.1,109.92,109.1,109.92,55601.0
2019-03-20 14:30:00,109.94,110.01,109.71,109.77,36116.0,109.94,110.01,109.71,109.77,36116.0
2019-03-20 15:00:00,109.79,109.89,109.46,109.55,35175.0,109.79,109.89,109.46,109.55,35175.0
2019-03-20 15:30:00,109.54,109.61,109.2,109.26,92119.0,109.54,109.61,109.2,109.26,92119.0
2019-03-21 09:30:00,109.13,110.75,109.04,110.27,57748.0,109.13,110.75,109.04,110.27,57748.0
2019-03-21 10:00:00,110.28,110.77,110.27,110.71,55157.0,110.28,110.77,110.27,110.71,55157.0
2019-03-21 10:30:00,110.68,111.26,110.68,111.13,64355.0,110.68,111.26,110.68,111.13,64355.0
2019-03-21 11:00:00,111.12,111.39,111.08,111.32,108158.0,111.12,111.39,111.08,111.32,108158.0
2019-03-21 11:30:00,111.3,111.6,111.16,111.58,48586.0,111.3,111.6,111.16,111.58,48586.0
2019-03-21 12:00:00,111.57,111.85,111.5,111.62,49135.0,111.57,111.85,111.5,111.62,49135.0
2019-03-21 12:30:00,111.66,111.76,111.57,111.75,42099.0,111.66,111.76,111.57,111.75,42099.0
2019-03-21 13:00:00,111.75,111.98,111.75,111.97,81173.0,111.75,111.98,111.75,111.97,81173.0
2019-03-21 13:30:00,111.95,112.05,111.87,111.91,39262.0,111.95,112.05,111.87,111.91,39262.0
2019-03-21 14:00:00,111.92,112.37,111.9,112.29,39903.0,111.92,112.37,111.9,112.29,39903.0
2019-03-21 14:30:00,112.26,112.43,112.15,112.36,90530.0,112.26,112.43,112.15,112.36,90530.0
2019-03-21 15:00:00,112.39,112.59,112.32,112.54,64579.0,112.39,112.59,112.32,112.54,64579.0
2019-03-21 15:30:00,112.54,112.93,112.51,112.91,224895.0,112.54,112.93,112.51,112.91,224895.0
2019-03-22 09:30:00,112.4,112.5,111.14,111.22,172710.0,112.4,112.5,111.14,111.22,172710.0
2019-03-22 10:00:00,111.3,112.23,111.26,111.72,69153.0,111.3,112.23,111.26,111.72,69153.0
2019-03-22 10:30:00,111.76,111.79,111.39,111.45,37857.0,111.76,111.79,111.39,111.45,37857.0
2019-03-22 11:00:00,111.45,111.54,111.15,111.16,82316.0,111.45,111.54,111.15,111.16,82316.0
2019-03-22 11:30:00,111.18,111.25,110.68,110.7,70869.0,111.18,111.25,110.68,110.7,70869.0
2019-03-22 12:00:00,110.7,110.95,110.54,110.58,64638.0,110.7,110.95,110.54,110.58,64638.0
2019-03-22 12:30:00,110.56,110.73,110.29,110.62,61489.0,110.56,110.73,110.29,110.62,61489.0
2019-03-22 13:00:00,110.61,110.8,110.44,110.5,40241.0,110.61,110.8,110.44,110.5,40241.0
2019-03-22 13:30:00,110.5,110.67,110.34,110.38,45744.0,110.5,110.67,110.34,110.38,45744.0
2019-03-22 14:00:00,110.35,110.89,110.35,110.84,39682.0,110.35,110.89,110.35,110.84,39682.0
2019-03-22 14:30:00,110.83,111.07,110.66,110.89,35798.0,110.83,111.07,110.66,110.89,35798.0
2019-03-22 15:00:00,110.9,111.01,110.69,110.69,56093.0,110.9,111.01,110.69,110.69,56093.0
2019-03-22 15:30:00,110.67,110.7,110.29,110.31,228174.0,110.67,110.7,110.29,110.31,228174.0
2019-03-25 09:30:00,110.04,110.54,109.11,109.88,56171.0,110.04,110.54,109.11,109.88,56171.0
2019-03-25 10:00:00,109.85,109.96,109.45,109.62,43454.0,109.85,109.96,109.45,109.62,43454.0
2019-03-25 10:30:00,109.62,110.45,109.59,110.22,41928.0,109.62,110.45,109.59,110.22,41928.0
2019-03-25 11:00:00,110.25,110.67,109.99,110.6,59892.0,110.25,110.67,109.99,110.6,59892.0
2019-03-25 11:30:00,110.62,110.79,110.28,110.49,107736.0,110.62,110.79,110.28,110.49,107736.0
2019-03-25 12:00:00,110.5,110.88,110.36,110.75,41241.0,110.5,110.88,110.36,110.75,41241.0
2019-03-25 12:30:00,110.77,110.77,110.34,110.63,49354.0,110.77,110.77,110.34,110.63,49354.0
2019-03-25 13:00:00,110.65,110.87,110.43,110.53,32594.0,110.65,110.87,110.43,110.53,32594.0
2019-03-25 13:30:00,110.53,110.66,110.29,110.4,46529.0,110.53,110.66,110.29,110.4,46529.0
2019-03-25 14:00:00,110.38,110.66,110.37,110.61,49274.0,110.38,110.66,110.37,110.61,49274.0
2019-03-25 14:30:00,110.6,110.95,110.6,110.94,31479.0,110.6,110.95,110.6,110.94,31479.0
2019-03-25 15:00:00,110.95,111.25,110.89,111.14,38728.0,110.95,111.25,110.89,111.14,38728.0
2019-03-25 15:30:00,111.13,111.38,111.02,111.36,155042.0,111.13,111.38,111.02,111.36,155042.0
2019-03-26 09:30:00,112.26,112.94,111.97,112.92,94751.0,112.26,112.94,111.97,112.92,94751.0
2019-03-26 10:00:00,112.9,112.93,112.23,112.48,52832.0,112.9,112.93,112.23,112.48,52832.0
2019-03-26 10:30:00,112.53,113.07,112.33,112.93,43729.0,112.53,113.07,112.33,112.93,43729.0
2019-03-26 11:00:00,112.92,112.98,112.42,112.56,34540.0,112.92,112.98,112.42,112.56,34540.0
2019-03-26 11:30:00,112.56,112.63,112.12,112.3,55566.0,112.56,112.63,112.12,112.3,55566.0
2019-03-26 12:00:00,112.3,112.56,112.25,112.36,104185.0,112.3,112.56,112.25,112.36,104185.0
2019-03-26 12:30:00,112.33,112.41,112.06,112.24,31058.0,112.33,112.41,112.06,112.24,31058.0
2019-03-26 13:00:00,112.23,112.49,112.19,112.32,20693.0,112.23,112.49,112.19,112.32,20693.0
2019-03-26 13:30:00,112.32,112.32,111.96,111.97,59459.0,112.32,112.32,111.96,111.97,59459.0
2019-03-26 14:00:00,111.94,112.06,111.84,111.91,33854.0,111.94,112.06,111.84,111.91,33854.0
2019-03-26 14:30:00,111.91,112.31,111.84,112.2,125341.0,111.91,112.31,111.84,112.2,125341.0
2019-03-26 15:00:00,112.18,112.38,112.16,112.18,46946.0,112.18,112.38,112.16,112.18,46946.0
2019-03-26 15:30:00,112.18,112.46,112.06,112.43,199043.0,112.18,112.46,112.06,112.43,199043.0
2019-03-27 09:30:00,112.52,113.0,112.01,112.01,132156.0,112.52,113.0,112.01,112.01,132156.0
2019-03-27 10:00:00,112.07,112.49,111.74,112.34,82261.0,112.07,112.49,111.74,112.34,82261.0
2019-03-27 10:30:00,112.32,112.41,111.63,111.88,50583.0,112.32,112.41,111.63,111.88,50583.0
2019-03-27 11:00:00,111.86,112.08,111.19,111.2,217874.0,111.86,112.08,111.19,111.2,217874.0
2019-03-27 11:30:00,111.19,111.37,110.9,111.14,71632.0,111.19,111.37,110.9,111.14,71632.0
2019-03-27 12:00:00,111.14,111.57,111.06,111.48,57308.0,111.14,111.57,111.06,111.48,57308.0
2019-03-27 12:30:00,111.48,111.69,111.45,111.45,27918.0,111.48,111.69,111.45,111.45,27918.0
2019-03-27 13:00:00,111.47,112.01,111.42,111.97,38005.0,111.47,112.01,111.42,111.97,38005.0
2019-03-27 13:30:00,111.97,112.13,111.84,111.93,44510.0,111.97,112.13,111.84,111.93,44510.0
2019-03-27 14:00:00,111.97,112.07,111.85,112.04,25368.0,111.97,112.07,111.85,112.04,25368.0
2019-03-27 14:30:00,112.06,112.17,111.91,112.02,28217.0,112.06,112.17,111.91,112.02,28217.0
2019-03-27 15:00:00,112.03,112.25,111.94,112.25,35601.0,112.03,112.25,111.94,112.25,35601.0
2019-03-27 15:30:00,112.28,112.5,112.21,112.47,229121.0,112.28,112.5,112.21,112.47,229121.0
2019-03-28 09:30:00,112.74,113.41,112.23,113.27,31473.0,112.74,113.41,112.23,113.27,31473.0
2019-03-28 10:00:00,113.36,113.7,113.17,113.51,123181.0,113.36,113.7,113.17,113.51,123181.0
2019-03-28 10:30:00,113.55,113.67,113.2,113.28,38697.0,113.55,113.67,113.2,113.28,38697.0
2019-03-28 11:00:00,113.26,113.36,112.58,112.66,57211.0,113.26,113.36,112.58,112.66,57211.0
2019-03-28 11:30:00,112.64,113.19,112.64,113.17,46594.0,112.64,113.19,112.64,113.17,46594.0
2019-03-28 12:00:00,113.17,113.44,113.09,113.44,44288.0,113.17,113.44,113.09,113.44,44288.0
2019-03-28 12:30:00,113.44,113.65,113.35,113.65,18517.0,113.44,113.65,113.35,113.65,18517.0
2019-03-28 13:00:00,113.63,113.73,113.57,113.67,16940.0,113.63,113.73,113.57,113.67,16940.0
2019-03-28 13:30:00,113.65,113.68,113.36,113.65,73589.0,113.65,113.68,113.36,113.65,73589.0
2019-03-28 14:00:00,113.67,113.73,113.48,113.66,18214.0,113.67,113.73,113.48,113.66,18214.0
2019-03-28 14:30:00,113.63,113.63,113.46,113.61,20383.0,113.63,113.63,113.46,113.61,20383.0
2019-03-28 15:00:00,113.6,113.89,113.56,113.73,36074.0,113.6,113.89,113.56,113.73,36074.0
2019-03-28 15:30:00,113.73,114.08,113.73,113.92,119195.0,113.73,114.08,113.73,113.92,119195.0
2019-03-29 09:30:00,114.74,115.1,114.02,114.1,111348.0,114.74,115.1,114.02,114.1,111348.0
2019-03-29 10:00:00,114.09,114.57,114.06,114.42,30823.0,114.09,114.57,114.06,114.42,30823.0
2019-03-29 10:30:00,114.49,114.73,114.0,114.05,81325.0,114.49,114.73,114.0,114.05,81325.0
2019-03-29 11:00:00,114.1,114.48,114.04,114.48,63788.0,114.1,114.48,114.04,114.48,63788.0
2019-03-29 11:30:00,114.43,114.62,114.28,114.29,51156.0,114.43,114.62,114.28,114.29,51156.0
2019-03-29 12:00:00,114.29,114.57,114.15,114.49,56944.0,114.29,114.57,114.15,114.49,56944.0
2019-03-29 12:30:00,114.49,114.67,114.48,114.54,33043.0,114.49,114.67,114.48,114.54,33043.0
2019-03-29 13:00:00,114.54,114.71,114.52,114.66,32878.0,114.54,114.71,114.52,114.66,32878.0
2019-03-29 13:30:00,114.65,114.75,114.57,114.69,15743.0,114.65,114.75,114.57,114.69,15743.0
2019-03-29 14:00:00,114.71,114.93,114.71,114.92,29592.0,114.71,114.93,114.71,114.92,29592.0
2019-03-29 14:30:00,114.91,115.09,114.88,114.98,37374.0,114.91,115.09,114.88,114.98,37374.0
2019-03-29 15:00:00,115.0,115.12,114.91,114.95,46652.0,115.0,115.12,114.91,114.95,46652.0
2019-03-29 15:30:00,114.97,115.21,114.88,115.15,130218.0,114.97,115.21,114.88,115.15,130218.0
2019-04-01 09:30:00,116.49,117.05,115.85,116.15,108811.0,116.49,117.05,115.85,116.15,108811.0
2019-04-01 10:00:00,116.21,116.42,115.84,116.31,73329.0,116.21,116.42,115.84,116.31,73329.0
2019-04-01 10:30:00,116.36,116.81,116.34,116.77,118431.0,116.36,116.81,116.34,116.77,118431.0
2019-04-01 11:00:00,116.79,117.13,116.64,116.93,71369.0,116.79,117.13,116.64,116.93,71369.0
2019-04-01 11:30:00,116.95,117.03,116.75,116.76,34788.0,116.95,117.03,116.75,116.76,34788.0
2019-04-01 12:00:00,116.76,117.0,116.66,116.91,47833.0,116.76,117.0,116.66,116.91,47833.0
2019-04-01 12:30:00,116.9,117.13,116.82,117.09,32752.0,116.9,117.13,116.82,117.09,32752.0
2019-04-01 13:00:00,117.1,117.23,116.99,117.06,21893.0,117.1,117.23,116.99,117.06,21893.0
2019-04-01 13:30:00,117.0,117.22,116.97,117.22,43376.0,117.0,117.22,116.97,117.22,43376.0
2019-04-01 14:00:00,117.24,117.38,117.1,117.11,64715.0,117.24,117.38,117.1,117.11,64715.0
2019-04-01 14:30:00,117.13,117.34,117.01,117.24,47424.0,117.13,117.34,117.01,117.24,47424.0
2019-04-01 15:00:00,117.22,117.63,117.19,117.63,103312.0,117.22,117.63,117.19,117.63,103312.0
2019-04-01 15:30:00,117.61,117.78,117.47,117.58,219556.0,117.61,117.78,117.47,117.58,219556.0
2019-04-02 09:30:00,117.57,117.65,116.07,116.16,253807.0,117.57,117.65,116.07,116.16,253807.0
2019-04-02 10:00:00,116.12,116.39,115.87,116.08,152280.0,116.12,116.39,115.87,116.08,152280.0
2019-04-02 10:30:00,116.05,116.41,115.77,116.33,180563.0,116.05,116.41,115.77,116.33,180563.0
2019-04-02 11:00:00,116.29,116.35,115.74,116.05,52836.0,116.29,116.35,115.74,116.05,52836.0
2019-04-02 11:30:00,116.02,116.14,115.91,115.94,38860.0,116.02,116.14,115.91,115.94,38860.0
2019-04-02 12:00:00,115.96,116.3,115.96,116.18,74747.0,115.96,116.3,115.96,116.18,74747.0
2019-04-02 12:30:00,116.19,116.33,115.91,116.01,42241.0,116.19,116.33,115.91,116.01,42241.0
2019-04-02 13:00:00,116.0,116.3,115.9,116.15,27001.0,116.0,116.3,115.9,116.15,27001.0
2019-04-02 13:30:00,116.16,116.34,116.09,116.26,34768.0,116.16,116.34,116.09,116.26,34768.0
2019-04-02 14:00:00,116.27,116.57,116.23,116.43,61138.0,116.27,116.57,116.23,116.43,61138.0
2019-04-02 14:30:00,116.44,117.09,116.43,117.01,42255.0,116.44,117.09,116.43,117.01,42255.0
2019-04-02 15:00:00,117.02,117.37,116.98,117.37,49425.0,117.02,117.37,116.98,117.37,49425.0
2019-04-02 15:30:00,117.37,117.66,117.37,117.53,125290.0,117.37,117.66,117.37,117.53,125290.0
2019-04-03 09:30:00,118.45,119.23,117.81,117.81,82993.0,118.45,119.23,117.81,117.81,82993.0
2019-04-03 10:00:00,117.81,117.83,116.98,117.39,93624.0,117.81,117.83,116.98,117.39,93624.0
2019-04-03 10:30:00,117.41,117.69,117.28,117.5,85749.0,117.41,117.69,117.28,117.5,85749.0
2019-04-03 11:00:00,117.54,117.76,117.37,117.52,75151.0,117.54,117.76,117.37,117.52,75151.0
2019-04-03 11:30:00,117.48,117.64,117.32,117.53,31947.0,117.48,117.64,117.32,117.53,31947.0
2019-04-03 12:00:00,117.53,117.92,117.53,117.63,60897.0,117.53,117.92,117.53,117.63,60897.0
2019-04-03 12:30:00,117.63,117.66,117.43,117.51,24144.0,117.63,117.66,117.43,117.51,24144.0
2019-04-03 13:00:00,117.5,117.7,117.42,117.46,30608.0,117.5,117.7,117.42,117.46,30608.0
2019-04-03 13:30:00,117.46,117.55,117.22,117.24,22053.0,117.46,117.55,117.22,117.24,22053.0
2019-04-03 14:00:00,117.27,117.38,117.12,117.12,49571.0,117.27,117.38,117.12,117.12,49571.0
2019-04-03 14:30:00,117.12,117.28,116.94,117.21,55687.0,117.12,117.28,116.94,117.21,55687.0
2019-04-03 15:00:00,117.2,117.31,117.01,117.14,54617.0,117.2,117.31,117.01,117.14,54617.0
2019-04-03 15:30:00,117.13,117.49,117.08,117.45,189153.0,117.13,117.49,117.08,117.45,189153.0
2019-04-04 09:30:00,117.49,117.77,116.68,117.34,26368.0,117.49,117.77,116.68,117.34,26368.0
2019-04-04 10:00:00,117.29,117.38,115.38,115.41,56933.0,117.29,117.38,115.38,115.41,56933.0
2019-04-04 10:30:00,115.51,116.16,115.19,115.63,58634.0,115.51,116.16,115.19,115.63,58634.0
2019-04-04 11:00:00,115.69,115.89,115.12,115.2,63335.0,115.69,115.89,115.12,115.2,63335.0
2019-04-04 11:30:00,115.19,115.45,114.8,114.82,63534.0,115.19,115.45,114.8,114.82,63534.0
2019-04-04 12:00:00,114.84,115.28,114.75,114.78,78227.0,114.84,115.28,114.75,114.78,78227.0
2019-04-04 12:30:00,114.76,115.02,114.48,114.98,40866.0,114.76,115.02,114.48,114.98,40866.0
2019-04-04 13:00:00,115.01,115.09,114.64,114.64,53465.0,115.01,115.09,114.64,114.64,53465.0
2019-04-04 13:30:00,114.64,114.84,114.49,114.68,42795.0,114.64,114.84,114.49,114.68,42795.0
2019-04-04 14:00:00,114.69,115.07,114.69,114.97,55592.0,114.69,115.07,114.69,114.97,55592.0
2019-04-04 14:30:00,114.97,115.35,114.96,115.34,69183.0,114.97,115.35,114.96,115.34,69183.0
2019-04-04 15:00:00,115.32,115.37,115.0,115.01,77975.0,115.32,115.37,115.0,115.01,77975.0
2019-04-04 15:30:00,115.03,115.31,114.96,115.26,194496.0,115.03,115.31,114.96,115.26,194496.0
2019-04-05 09:30:00,115.88,116.1,115.02,115.87,49373.0,115.88,116.1,115.02,115.87,49373.0
2019-04-05 10:00:00,115.9,116.22,115.78,115.84,27781.0,115.9,116.22,115.78,115.84,27781.0
2019-04-05 10:30:00,115.89,116.1,115.74,115.94,54351.0,115.89,116.1,115.74,115.94,54351.0
2019-04-05 11:00:00,115.93,116.37,115.77,116.36,55225.0,115.93,116.37,115.77,116.36,55225.0
2019-04-05 11:30:00,116.34,116.41,116.03,116.32,61603.0,116.34,116.41,116.03,116.32,61603.0
2019-04-05 12:00:00,116.35,116.62,116.27,116.55,30003.0,116.35,116.62,116.27,116.55,30003.0
2019-04-05 12:30:00,116.53,116.69,116.47,116.66,33405.0,116.53,116.69,116.47,116.66,33405.0
2019-04-05 13:00:00,116.63,116.74,116.58,116.64,21548.0,116.63,116.74,116.58,116.64,21548.0
2019-04-05 13:30:00,116.66,116.74,116.58,116.66,20032.0,116.66,116.74,116.58,116.66,20032.0
2019-04-05 14:00:00,116.66,116.74,116.41,116.48,26215.0,116.66,116.74,116.41,116.48,26215.0
2019-04-05 14:30:00,116.46,116.6,116.42,116.5,41789.0,116.46,116.6,116.42,116.5,41789.0
2019-04-05 15:00:00,116.49,116.61,116.39,116.5,54177.0,116.49,116.61,116.39,116.5,54177.0
2019-04-05 15:30:00,116.48,116.62,116.38,116.61,131609.0,116.48,116.62,116.38,116.61,131609.0
2019-04-08 09:30:00,116.22,116.57,114.83,115.51,88205.0,116.22,116.57,114.83,115.51,88205.0
2019-04-08 10:00:00,115.52,115.68,115.17,115.21,40323.0,115.52,115.68,115.17,115.21,40323.0
2019-04-08 10:30:00,115.19,115.73,115.18,115.73,19847.0,115.19,115.73,115.18,115.73,19847.0
2019-04-08 11:00:00,115.68,116.17,115.63,116.17,19016.0,115.68,116.17,115.63,116.17,19016.0
2019-04-08 11:30:00,116.11,116.23,115.88,116.01,20467.0,116.11,116.23,115.88,116.01,20467.0
2019-04-08 12:00:00,116.04,116.23,115.87,116.17,22046.0,116.04,116.23,115.87,116.17,22046.0
2019-04-08 12:30:00,116.15,116.27,116.09,116.26,11622.0,116.15,116.27,116.09,116.26,11622.0
2019-04-08 13:00:00,116.22,116.47,116.2,116.43,9903.0,116.22,116.47,116.2,116.43,9903.0
2019-04-08 13:30:00,116.45,116.66,116.38,116.59,20533.0,116.45,116.66,116.38,116.59,20533.0
2019-04-08 14:00:00,116.59,116.67,116.31,116.44,16688.0,116.59,116.67,116.31,116.44,16688.0
2019-04-08 14:30:00,116.45,116.47,116.17,116.29,36331.0,116.45,116.47,116.17,116.29,36331.0
2019-04-08 15:00:00,116.24,116.38,116.23,116.36,24098.0,116.24,116.38,116.23,116.36,24098.0
2019-04-08 15:30:00,116.33,116.63,116.24,116.43,76891.0,116.33,116.63,116.24,116.43,76891.0
2019-04-09 09:30:00,116.12,116.49,116.06,116.38,25269.0,116.12,116.49,116.06,116.38,25269.0
2019-04-09 10:00:00,116.42,116.6,116.35,116.48,20081.0,116.42,116.6,116.35,116.48,20081.0
2019-04-09 10:30:00,116.51,116.65,116.29,116.43,19688.0,116.51,116.65,116.29,116.43,19688.0
2019-04-09 11:00:00,116.4,116.83,116.4,116.64,17025.0,116.4,116.83,116.4,116.64,17025.0
2019-04-09 11:30:00,116.62,116.91,116.62,116.82,20107.0,116.62,116.91,116.62,116.82,20107.0
2019-04-09 12:00:00,116.8,117.01,116.75,117.01,17747.0,116.8,117.01,116.75,117.01,17747.0
2019-04-09 12:30:00,117.0,117.0,116.72,116.79,16397.0,117.0,117.0,116.72,116.79,16397.0
2019-04-09 13:00:00,116.79,116.85,116.64,116.67,14404.0,116.79,116.85,116.64,116.67,14404.0
2019-04-09 13:30:00,116.68,116.78,116.67,116.73,13316.0,116.68,116.78,116.67,116.73,13316.0
2019-04-09 14:00:00,116.72,116.73,116.54,116.62,22081.0,116.72,116.73,116.54,116.62,22081.0
2019-04-09 14:30:00,116.62,116.69,116.49,116.59,19878.0,116.62,116.69,116.49,116.59,19878.0
2019-04-09 15:00:00,116.62,116.77,116.53,116.72,52769.0,116.62,116.77,116.53,116.72,52769.0
2019-04-09 15:30:00,116.73,116.93,116.55,116.7,168698.0,116.73,116.93,116.55,116.7,168698.0
2019-04-10 09:30:00,116.8,117.4,116.69,117.23,118044.0,116.8,117.4,116.69,117.23,118044.0
2019-04-10 10:00:00,117.22,117.4,116.7,116.76,47749.0,117.22,117.4,116.7,116.76,47749.0
2019-04-10 10:30:00,116.77,117.39,116.7,117.16,64994.0,116.77,117.39,116.7,117.16,64994.0
2019-04-10 11:00:00,117.18,117.45,116.99,117.39,57918.0,117.18,117.45,116.99,117.39,57918.0
2019-04-10 11:30:00,117.38,117.73,117.37,117.56,20349.0,117.38,117.73,117.37,117.56,20349.0
2019-04-10 12:00:00,117.58,117.6,117.34,117.42,7707.0,117.58,117.6,117.34,117.42,7707.0
2019-04-10 12:30:00,117.44,117.48,117.19,117.25,8602.0,117.44,117.48,117.19,117.25,8602.0
2019-04-10 13:00:00,117.29,117.29,117.12,117.13,14515.0,117.29,117.29,117.12,117.13,14515.0
2019-04-10 13:30:00,117.13,117.27,117.09,117.23,9880.0,117.13,117.27,117.09,117.23,9880.0
2019-04-10 14:00:00,117.25,117.29,117.05,117.18,19495.0,117.25,117.29,117.05,117.18,19495.0
2019-04-10 14:30:00,117.15,117.4,117.09,117.37,13959.0,117.15,117.4,117.09,117.37,13959.0
2019-04-10 15:00:00,117.38,117.62,117.37,117.48,24790.0,117.38,117.62,117.37,117.48,24790.0
2019-04-10 15:30:00,117.46,117.48,117.19,117.27,84751.0,117.46,117.48,117.19,117.27,84751.0
2019-04-11 09:30:00,117.58,117.75,116.86,117.14,47730.0,117.58,117.75,116.86,117.14,47730.0
2019-04-11 10:00:00,117.08,117.39,116.99,117.3,18730.0,117.08,117.39,116.99,117.3,18730.0
2019-04-11 10:30:00,117.34,117.62,117.21,117.62,14853.0,117.34,117.62,117.21,117.62,14853.0
2019-04-11 11:00:00,117.68,118.09,117.61,117.92,28255.0,117.68,118.09,117.61,117.92,28255.0
2019-04-11 11:30:00,117.9,117.98,117.61,117.94,37080.0,117.9,117.98,117.61,117.94,37080.0
2019-04-11 12:00:00,117.92,118.12,117.88,118.08,25926.0,117.92,118.12,117.88,118.08,25926.0
2019-04-11 12:30:00,118.07,118.17,118.05,118.11,28689.0,118.07,118.17,118.05,118.11,28689.0
2019-04-11 13:00:00,118.12,118.17,117.98,118.0,18302.0,118.12,118.17,117.98,118.0,18302.0
2019-04-11 13:30:00,117.99,118.1,117.86,117.97,16925.0,117.99,118.1,117.86,117.97,16925.0
2019-04-11 14:00:00,117.97,118.09,117.92,117.92,23411.0,117.97,118.09,117.92,117.92,23411.0
2019-04-11 14:30:00,117.96,118.25,117.96,118.19,75096.0,117.96,118.25,117.96,118.19,75096.0
2019-04-11 15:00:00,118.18,118.27,117.96,117.98,69193.0,118.18,118.27,117.96,117.98,69193.0
2019-04-11 15:30:00,117.98,118.05,117.76,117.76,151080.0,117.98,118.05,117.76,117.76,151080.0
2019-04-12 09:30:00,118.69,119.21,117.39,117.91,52759.0,118.69,119.21,117.39,117.91,52759.0
2019-04-12 10:00:00,117.91,118.16,117.77,118.0,26360.0,117.91,118.16,117.77,118.0,26360.0
2019-04-12 10:30:00,117.95,118.1,117.76,117.84,26583.0,117.95,118.1,117.76,117.84,26583.0
2019-04-12 11:00:00,117.84,117.86,117.53,117.8,29757.0,117.84,117.86,117.53,117.8,29757.0
2019-04-12 11:30:00,117.81,117.99,117.8,117.92,15379.0,117.81,117.99,117.8,117.92,15379.0
2019-04-12 12:00:00,117.92,117.97,117.76,117.83,26890.0,117.92,117.97,117.76,117.83,26890.0
2019-04-12 12:30:00,117.84,118.05,117.72,118.04,27249.0,117.84,118.05,117.72,118.04,27249.0
2019-04-12 13:00:00,118.01,118.16,118.0,118.06,17767.0,118.01,118.16,118.0,118.06,17767.0
2019-04-12 13:30:00,118.08,118.09,117.87,118.01,21814.0,118.08,118.09,117.87,118.01,21814.0
2019-04-12 14:00:00,117.99,118.24,117.96,118.04,21341.0,117.99,118.24,117.96,118.04,21341.0
2019-04-12 14:30:00,118.05,118.11,117.98,118.11,19053.0,118.05,118.11,117.98,118.11,19053.0
2019-04-12 15:00:00,118.09,118.15,118.02,118.09,19193.0,118.09,118.15,118.02,118.09,19193.0
2019-04-12 15:30:00,118.1,118.25,118.01,118.14,75572.0,118.1,118.25,118.01,118.14,75572.0
2019-04-15 09:30:00,118.31,118.94,118.08,118.08,36442.0,118.31,118.94,118.08,118.08,36442.0
2019-04-15 10:00:00,118.08,118.15,117.36,117.37,22872.0,118.08,118.15,117.36,117.37,22872.0
2019-04-15 10:30:00,117.38,117.44,117.03,117.35,38941.0,117.38,117.44,117.03,117.35,38941.0
2019-04-15 11:00:00,117.38,117.66,117.38,117.48,33785.0,117.38,117.66,117.38,117.48,33785.0
2019-04-15 11:30:00,117.48,117.48,117.22,117.44,19128.0,117.48,117.48,117.22,117.44,19128.0
2019-04-15 12:00:00,117.45,117.47,117.27,117.43,22252.0,117.45,117.47,117.27,117.43,22252.0
2019-04-15 12:30:00,117.45,117.49,117.3,117.39,16779.0,117.45,117.49,117.3,117.39,16779.0
2019-04-15 13:00:00,117.37,117.55,117.37,117.54,20945.0,117.37,117.55,117.37,117.54,20945.0
2019-04-15 13:30:00,117.55,117.66,117.45,117.51,53364.0,117.55,117.66,117.45,117.51,53364.0
2019-04-15 14:00:00,117.49,117.57,117.34,117.49,23244.0,117.49,117.57,117.34,117.49,23244.0
2019-04-15 14:30:00,117.49,117.67,117.48,117.58,29666.0,117.49,117.67,117.48,117.58,29666.0
2019-04-15 15:00:00,117.58,117.7,117.55,117.58,30160.0,117.58,117.7,117.55,117.58,30160.0
2019-04-15 15:30:00,117.58,117.69,117.49,117.57,81847.0,117.58,117.69,117.49,117.57,81847.0
2019-04-16 09:30:00,118.08,118.51,117.53,117.74,30821.0,118.08,118.51,117.53,117.74,30821.0
2019-04-16 10:00:00,117.66,117.86,117.47,117.5,35059.0,117.66,117.86,117.47,117.5,35059.0
2019-04-16 10:30:00,117.47,117.73,117.3,117.4,27531.0,117.47,117.73,117.3,117.4,27531.0
2019-04-16 11:00:00,117.43,117.72,117.38,117.7,28246.0,117.43,117.72,117.38,117.7,28246.0
2019-04-16 11:30:00,117.68,117.87,117.51,117.54,20360.0,117.68,117.87,117.51,117.54,20360.0
2019-04-16 12:00:00,117.54,117.65,117.5,117.63,25305.0,117.54,117.65,117.5,117.63,25305.0
2019-04-16 12:30:00,117.65,117.74,117.61,117.71,19353.0,117.65,117.74,117.61,117.71,19353.0
2019-04-16 13:00:00,117.68,117.79,117.68,117.69,12450.0,117.68,117.79,117.68,117.69,12450.0
2019-04-16 13:30:00,117.69,117.72,117.47,117.57,37589.0,117.69,117.72,117.47,117.57,37589.0
2019-04-16 14:00:00,117.56,117.63,117.42,117.45,16586.0,117.56,117.63,117.42,117.45,16586.0
2019-04-16 14:30:00,117.44,117.48,117.22,117.26,21278.0,117.44,117.48,117.22,117.26,21278.0
2019-04-16 15:00:00,117.28,117.3,116.59,116.6,59082.0,117.28,117.3,116.59,116.6,59082.0
2019-04-16 15:30:00,116.62,116.77,116.12,116.7,132792.0,116.62,116.77,116.12,116.7,132792.0
2019-04-17 09:30:00,117.45,117.57,116.73,116.76,53709.0,117.45,117.57,116.73,116.76,53709.0
2019-04-17 10:00:00,116.75,117.0,116.11,116.91,49679.0,116.75,117.0,116.11,116.91,49679.0
2019-04-17 10:30:00,116.84,117.11,116.75,117.06,33716.0,116.84,117.11,116.75,117.06,33716.0
2019-04-17 11:00:00,117.05,117.19,116.72,116.79,32997.0,117.05,117.19,116.72,116.79,32997.0
2019-04-17 11:30:00,116.78,116.8,116.21,116.36,31478.0,116.78,116.8,116.21,116.36,31478.0
2019-04-17 12:00:00,116.38,116.54,116.13,116.54,23427.0,116.38,116.54,116.13,116.54,23427.0
2019-04-17 12:30:00,116.56,116.67,116.27,116.34,40424.0,116.56,116.67,116.27,116.34,40424.0
2019-04-17 13:00:00,116.33,116.53,116.26,116.3,27244.0,116.33,116.53,116.26,116.3,27244.0
2019-04-17 13:30:00,116.26,116.6,116.26,116.56,28679.0,116.26,116.6,116.26,116.56,28679.0
2019-04-17 14:00:00,116.55,116.6,116.27,116.29,60369.0,116.55,116.6,116.27,116.29,60369.0
2019-04-17 14:30:00,116.32,116.45,116.11,116.26,27675.0,116.32,116.45,116.11,116.26,27675.0
2019-04-17 15:00:00,116.25,116.34,116.08,116.11,32431.0,116.25,116.34,116.08,116.11,32431.0
2019-04-17 15:30:00,116.12,116.13,115.97,116.02,148697.0,116.12,116.13,115.97,116.02,148697.0
2019-04-18 09:30:00,116.55,116.55,114.04,114.05,163172.0,116.55,116.55,114.04,114.05,163172.0
2019-04-18 10:00:00,114.04,114.8,113.81,114.22,58950.0,114.04,114.8,113.81,114.22,58950.0
2019-04-18 10:30:00,114.19,114.61,114.07,114.52,57090.0,114.19,114.61,114.07,114.52,57090.0
2019-04-18 11:00:00,114.54,114.83,114.33,114.61,52850.0,114.54,114.83,114.33,114.61,52850.0
2019-04-18 11:30:00,114.63,115.15,114.59,115.13,38268.0,114.63,115.15,114.59,115.13,38268.0
2019-04-18 12:00:00,115.15,115.43,114.94,115.38,49558.0,115.15,115.43,114.94,115.38,49558.0
2019-04-18 12:30:00,115.37,115.6,115.34,115.51,29575.0,115.37,115.6,115.34,115.51,29575.0
2019-04-18 13:00:00,115.54,115.79,115.53,115.79,19461.0,115.54,115.79,115.53,115.79,19461.0
2019-04-18 13:30:00,115.78,115.9,115.58,115.79,27913.0,115.78,115.9,115.58,115.79,27913.0
2019-04-18 14:00:00,115.78,115.84,115.68,115.7,29041.0,115.78,115.84,115.68,115.7,29041.0
2019-04-18 14:30:00,115.71,115.82,115.43,115.79,49898.0,115.71,115.82,115.43,115.79,49898.0
2019-04-18 15:00:00,115.79,116.02,115.79,115.99,56140.0,115.79,116.02,115.79,115.99,56140.0
2019-04-18 15:30:00,116.0,116.08,115.88,115.98,130886.0,116.0,116.08,115.88,115.98,130886.0
2019-04-22 09:30:00,115.7,116.43,115.01,116.37,44584.0,115.7,116.43,115.01,116.37,44584.0
2019-04-22 10:00:00,116.33,116.77,116.33,116.73,15050.0,116.33,116.77,116.33,116.73,15050.0
2019-04-22 10:30:00,116.67,117.03,116.64,116.96,23915.0,116.67,117.03,116.64,116.96,23915.0
2019-04-22 11:00:00,117.01,117.46,116.93,117.44,38618.0,117.01,117.46,116.93,117.44,38618.0
2019-04-22 11:30:00,117.44,117.45,117.03,117.15,16431.0,117.44,117.45,117.03,117.15,16431.0
2019-04-22 12:00:00,117.13,117.23,116.92,117.2,14398.0,117.13,117.23,116.92,117.2,14398.0
2019-04-22 12:30:00,117.19,117.26,117.03,117.09,25693.0,117.19,117.26,117.03,117.09,25693.0
2019-04-22 13:00:00,117.1,117.13,116.98,117.04,8593.0,117.1,117.13,116.98,117.04,8593.0
2019-04-22 13:30:00,117.06,117.2,117.01,117.1,9530.0,117.06,117.2,117.01,117.1,9530.0
2019-04-22 14:00:00,117.12,117.15,116.96,117.15,18018.0,117.12,117.15,116.96,117.15,18018.0
2019-04-22 14:30:00,117.07,117.1,116.92,117.0,25454.0,117.07,117.1,116.92,117.0,25454.0
2019-04-22 15:00:00,117.01,117.01,116.89,116.98,13164.0,117.01,117.01,116.89,116.98,13164.0
2019-04-22 15:30:00,116.99,117.09,116.92,116.98,49204.0,116.99,117.09,116.92,116.98,49204.0
2019-04-23 09:30:00,118.29,120.75,118.03,119.52,193571.0,118.29,120.75,118.03,119.52,193571.0
2019-04-23 10:00:00,119.56,120.08,119.41,119.92,60331.0,119.56,120.08,119.41,119.92,60331.0
2019-04-23 10:30:00,119.9,119.92,119.1,119.26,44273.0,119.9,119.92,119.1,119.26,44273.0
2019-04-23 11:00:00,119.22,119.7,119.12,119.65,21783.0,119.22,119.7,119.12,119.65,21783.0
2019-04-23 11:30:00,119.69,119.89,119.61,119.69,103012.0,119.69,119.89,119.61,119.69,103012.0
2019-04-23 12:00:00,119.68,119.8,119.35,119.47,51583.0,119.68,119.8,119.35,119.47,51583.0
2019-04-23 12:30:00,119.47,119.64,119.3,119.5,52255.0,119.47,119.64,119.3,119.5,52255.0
2019-04-23 13:00:00,119.52,119.72,119.41,119.66,71780.0,119.52,119.72,119.41,119.66,71780.0
2019-04-23 13:30:00,119.65,119.91,119.54,119.83,33418.0,119.65,119.91,119.54,119.83,33418.0
2019-04-23 14:00:00,119.83,119.96,119.76,119.81,38705.0,119.83,119.96,119.76,119.81,38705.0
2019-04-23 14:30:00,119.82,120.02,119.8,119.89,36968.0,119.82,120.02,119.8,119.89,36968.0
2019-04-23 15:00:00,119.87,120.09,119.84,120.04,51737.0,119.87,120.09,119.84,120.04,51737.0
2019-04-23 15:30:00,120.04,120.14,119.85,119.9,188062.0,120.04,120.14,119.85,119.9,188062.0
2019-04-24 09:30:00,120.25,120.74,119.78,120.19,62617.0,120.25,120.74,119.78,120.19,62617.0
2019-04-24 10:00:00,120.16,120.79,120.16,120.78,36540.0,120.16,120.79,120.16,120.78,36540.0
2019-04-24 10:30:00,120.74,121.29,120.71,121.29,55175.0,120.74,121.29,120.71,121.29,55175.0
2019-04-24 11:00:00,121.3,121.37,121.12,121.16,91834.0,121.3,121.37,121.12,121.16,91834.0
2019-04-24 11:30:00,121.17,121.23,120.77,120.77,46129.0,121.17,121.23,120.77,120.77,46129.0
2019-04-24 12:00:00,120.74,120.78,120.47,120.48,37045.0,120.74,120.78,120.47,120.48,37045.0
2019-04-24 12:30:00,120.5,120.5,120.03,120.09,52596.0,120.5,120.5,120.03,120.09,52596.0
2019-04-24 13:00:00,120.09,120.15,119.97,120.05,44828.0,120.09,120.15,119.97,120.05,44828.0
2019-04-24 13:30:00,120.05,120.08,119.94,119.99,52643.0,120.05,120.08,119.94,119.99,52643.0
2019-04-24 14:00:00,120.0,120.07,119.91,119.99,26912.0,120.0,120.07,119.91,119.99,26912.0
2019-04-24 14:30:00,119.98,120.24,119.94,120.19,26995.0,119.98,120.24,119.94,120.19,26995.0
2019-04-24 15:00:00,120.19,120.29,120.05,120.05,27868.0,120.19,120.29,120.05,120.05,27868.0
2019-04-24 15:30:00,120.06,120.06,119.82,119.89,103387.0,120.06,120.06,119.82,119.89,103387.0
2019-04-25 09:30:00,119.95,120.43,119.68,119.86,36923.0,119.95,120.43,119.68,119.86,36923.0
2019-04-25 10:00:00,119.9,120.04,118.41,118.79,32304.0,119.9,120.04,118.41,118.79,32304.0
2019-04-25 10:30:00,118.77,119.36,118.76,119.31,17026.0,118.77,119.36,118.76,119.31,17026.0
2019-04-25 11:00:00,119.23,119.4,118.47,119.09,22683.0,119.23,119.4,118.47,119.09,22683.0
2019-04-25 11:30:00,119.08,119.19,118.74,118.82,43696.0,119.08,119.19,118.74,118.82,43696.0
2019-04-25 12:00:00,118.84,119.05,118.65,118.65,35044.0,118.84,119.05,118.65,118.65,35044.0
2019-04-25 12:30:00,118.65,118.85,118.54,118.78,39334.0,118.65,118.85,118.54,118.78,39334.0
2019-04-25 13:00:00,118.79,119.05,118.68,118.98,26525.0,118.79,119.05,118.68,118.98,26525.0
2019-04-25 13:30:00,119.0,119.21,118.96,119.19,26497.0,119.0,119.21,118.96,119.19,26497.0
2019-04-25 14:00:00,119.19,119.41,119.19,119.3,21291.0,119.19,119.41,119.19,119.3,21291.0
2019-04-25 14:30:00,119.32,119.56,119.27,119.51,29624.0,119.32,119.56,119.27,119.51,29624.0
2019-04-25 15:00:00,119.48,119.57,119.28,119.54,39029.0,119.48,119.57,119.28,119.54,39029.0
2019-04-25 15:30:00,119.58,120.02,119.54,119.69,108390.0,119.58,120.02,119.54,119.69,108390.0
2019-04-26 09:30:00,119.61,120.0,118.19,118.51,65065.0,119.61,120.0,118.19,118.51,65065.0
2019-04-26 10:00:00,118.65,118.83,118.29,118.73,51326.0,118.65,118.83,118.29,118.73,51326.0
2019-04-26 10:30:00,118.75,119.26,118.71,119.18,29275.0,118.75,119.26,118.71,119.18,29275.0
2019-04-26 11:00:00,119.25,119.48,118.93,119.41,85303.0,119.25,119.48,118.93,119.41,85303.0
2019-04-26 11:30:00,119.4,119.6,119.25,119.56,27815.0,119.4,119.6,119.25,119.56,27815.0
2019-04-26 12:00:00,119.58,119.67,119.42,119.63,24410.0,119.58,119.67,119.42,119.63,24410.0
2019-04-26 12:30:00,119.65,119.84,119.61,119.65,21808.0,119.65,119.84,119.61,119.65,21808.0
2019-04-26 13:00:00,119.63,119.63,119.26,119.5,18692.0,119.63,119.63,119.26,119.5,18692.0
2019-04-26 13:30:00,119.52,119.79,119.38,119.61,20958.0,119.52,119.79,119.38,119.61,20958.0
2019-04-26 14:00:00,119.63,119.83,119.49,119.69,29321.0,119.63,119.83,119.49,119.69,29321.0
2019-04-26 14:30:00,119.66,119.69,119.37,119.4,25059.0,119.66,119.69,119.37,119.4,25059.0
2019-04-26 15:00:00,119.42,119.74,119.4,119.69,26691.0,119.42,119.74,119.4,119.69,26691.0
2019-04-26 15:30:00,119.68,120.12,119.68,120.1,90867.0,119.68,120.12,119.68,120.1,90867.0
2019-04-29 09:30:00,120.18,120.98,119.89,120.22,59731.0,120.18,120.98,119.89,120.22,59731.0
2019-04-29 10:00:00,120.2,120.34,119.88,120.34,27891.0,120.2,120.34,119.88,120.34,27891.0
2019-04-29 10:30:00,120.3,120.7,120.04,120.59,18578.0,120.3,120.7,120.04,120.59,18578.0
2019-04-29 11:00:00,120.55,120.63,120.23,120.38,16495.0,120.55,120.63,120.23,120.38,16495.0
2019-04-29 11:30:00,120.39,120.63,120.16,120.16,22436.0,120.39,120.63,120.16,120.16,22436.0
2019-04-29 12:00:00,120.09,120.24,119.94,120.06,31369.0,120.09,120.24,119.94,120.06,31369.0
2019-04-29 12:30:00,120.07,120.21,119.95,120.09,22525.0,120.07,120.21,119.95,120.09,22525.0
2019-04-29 13:00:00,120.08,120.14,119.97,120.12,9475.0,120.08,120.14,119.97,120.12,9475.0
2019-04-29 13:30:00,120.1,120.22,119.93,120.18,16177.0,120.1,120.22,119.93,120.18,16177.0
2019-04-29 14:00:00,120.14,120.22,120.07,120.07,9031.0,120.14,120.22,120.07,120.07,9031.0
2019-04-29 14:30:00,120.08,120.19,120.0,120.19,23152.0,120.08,120.19,120.0,120.19,23152.0
2019-04-29 15:00:00,120.19,120.23,120.0,120.03,22013.0,120.19,120.23,120.0,120.03,22013.0
2019-04-29 15:30:00,120.03,120.18,119.84,119.86,114606.0,120.03,120.18,119.84,119.86,114606.0
2019-04-30 09:30:00,119.88,120.38,119.7,120.37,47360.0,119.88,120.38,119.7,120.37,47360.0
2019-04-30 10:00:00,120.43,120.91,120.28,120.44,54413.0,120.43,120.91,120.28,120.44,54413.0
2019-04-30 10:30:00,120.47,120.63,120.1,120.13,19935.0,120.47,120.63,120.1,120.13,19935.0
2019-04-30 11:00:00,120.09,120.12,119.66,119.92,21258.0,120.09,120.12,119.66,119.92,21258.0
2019-04-30 11:30:00,119.9,120.6,119.9,120.41,19224.0,119.9,120.6,119.9,120.41,19224.0
2019-04-30 12:00:00,120.44,120.74,120.34,120.71,19317.0,120.44,120.74,120.34,120.71,19317.0
2019-04-30 12:30:00,120.72,120.84,120.52,120.68,16400.0,120.72,120.84,120.52,120.68,16400.0
2019-04-30 13:00:00,120.65,120.72,120.51,120.52,19780.0,120.65,120.72,120.51,120.52,19780.0
2019-04-30 13:30:00,120.47,120.92,120.43,120.9,23356.0,120.47,120.92,120.43,120.9,23356.0
2019-04-30 14:00:00,120.91,120.93,120.74,120.76,15271.0,120.91,120.93,120.74,120.76,15271.0
2019-04-30 14:30:00,120.83,120.99,120.81,120.9,18613.0,120.83,120.99,120.81,120.9,18613.0
2019-04-30 15:00:00,120.93,120.97,120.79,120.86,29651.0,120.93,120.97,120.79,120.86,29651.0
2019-04-30 15:30:00,120.84,121.18,120.84,121.11,76853.0,120.84,121.18,120.84,121.11,76853.0
2019-05-01 09:30:00,121.32,121.45,120.21,120.55,39748.0,121.32,121.45,120.21,120.55,39748.0
2019-05-01 10:00:00,120.56,120.96,120.13,120.4,10460.0,120.56,120.96,120.13,120.4,10460.0
2019-05-01 10:30:00,120.36,120.69,120.22,120.55,29678.0,120.36,120.69,120.22,120.55,29678.0
2019-05-01 11:00:00,120.6,121.14,120.56,121.14,30456.0,120.6,121.14,120.56,121.14,30456.0
2019-05-01 11:30:00,121.01,121.36,120.95,121.17,9950.0,121.01,121.36,120.95,121.17,9950.0
2019-05-01 12:00:00,121.2,121.28,120.89,120.93,19277.0,121.2,121.28,120.89,120.93,19277.0
2019-05-01 12:30:00,120.89,120.93,120.64,120.73,13688.0,120.89,120.93,120.64,120.73,13688.0
2019-05-01 13:00:00,120.75,120.91,120.6,120.73,11890.0,120.75,120.91,120.6,120.73,11890.0
2019-05-01 13:30:00,120.68,120.8,120.57,120.8,17318.0,120.68,120.8,120.57,120.8,17318.0
2019-05-01 14:00:00,120.81,121.2,120.81,121.05,18350.0,120.81,121.2,120.81,121.05,18350.0
2019-05-01 14:30:00,121.06,121.19,120.3,120.67,33913.0,121.06,121.19,120.3,120.67,33913.0
2019-05-01 15:00:00,120.67,120.72,120.27,120.4,32319.0,120.67,120.72,120.27,120.4,32319.0
2019-05-01 15:30:00,120.39,120.51,120.05,120.1,133885.0,120.39,120.51,120.05,120.1,133885.0
2019-05-02 09:30:00,120.0,120.2,119.19,119.83,36306.0,120.0,120.2,119.19,119.83,36306.0
2019-05-02 10:00:00,119.83,120.72,119.72,120.36,31623.0,119.83,120.72,119.72,120.36,31623.0
2019-05-02 10:30:00,120.32,120.97,120.25,120.73,24530.0,120.32,120.97,120.25,120.73,24530.0
2019-05-02 11:00:00,120.74,120.91,120.08,120.17,48518.0,120.74,120.91,120.08,120.17,48518.0
2019-05-02 11:30:00,120.14,120.61,119.6,119.7,37571.0,120.14,120.61,119.6,119.7,37571.0
2019-05-02 12:00:00,119.75,120.35,119.69,120.34,30368.0,119.75,120.35,119.69,120.34,30368.0
2019-05-02 12:30:00,120.34,120.52,119.96,119.96,23393.0,120.34,120.52,119.96,119.96,23393.0
2019-05-02 13:00:00,120.05,120.64,119.83,120.61,20541.0,120.05,120.64,119.83,120.61,20541.0
2019-05-02 13:30:00,120.63,120.69,120.19,120.51,22152.0,120.63,120.69,120.19,120.51,22152.0
2019-05-02 14:00:00,120.48,120.81,120.42,120.71,29615.0,120.48,120.81,120.42,120.71,29615.0
2019-05-02 14:30:00,120.73,120.98,120.62,120.84,32523.0,120.73,120.98,120.62,120.84,32523.0
2019-05-02 15:00:00,120.87,121.0,120.78,120.91,46732.0,120.87,121.0,120.78,120.91,46732.0
2019-05-02 15:30:00,120.88,120.98,120.5,120.74,83177.0,120.88,120.98,120.5,120.74,83177.0
2019-05-03 09:30:00,120.86,121.56,120.5,121.41,55064.0,120.86,121.56,120.5,121.41,55064.0
2019-05-03 10:00:00,121.4,121.64,121.29,121.54,28034.0,121.4,121.64,121.29,121.54,28034.0
2019-05-03 10:30:00,121.59,122.36,121.44,122.07,83117.0,121.59,122.36,121.44,122.07,83117.0
2019-05-03 11:00:00,122.07,122.12,121.55,121.61,25467.0,122.07,122.12,121.55,121.61,25467.0
2019-05-03 11:30:00,121.61,121.81,121.24,121.24,70157.0,121.61,121.81,121.24,121.24,70157.0
2019-05-03 12:00:00,121.28,121.42,121.17,121.42,34746.0,121.28,121.42,121.17,121.42,34746.0
2019-05-03 12:30:00,121.47,121.5,121.05,121.28,13535.0,121.47,121.5,121.05,121.28,13535.0
2019-05-03 13:00:00,121.27,121.63,121.23,121.63,15390.0,121.27,121.63,121.23,121.63,15390.0
2019-05-03 13:30:00,121.6,121.76,121.52,121.64,16672.0,121.6,121.76,121.52,121.64,16672.0
2019-05-03 14:00:00,121.55,121.7,121.39,121.47,16193.0,121.55,121.7,121.39,121.47,16193.0
2019-05-03 14:30:00,121.5,121.54,121.33,121.41,15508.0,121.5,121.54,121.33,121.41,15508.0
2019-05-03 15:00:00,121.38,121.39,121.22,121.39,20896.0,121.38,121.39,121.22,121.39,20896.0
2019-05-03 15:30:00,121.38,121.75,121.31,121.65,57928.0,121.38,121.75,121.31,121.65,57928.0
2019-05-06 09:30:00,119.18,120.49,118.37,120.43,52829.0,119.18,120.49,118.37,120.43,52829.0
2019-05-06 10:00:00,120.11,120.23,119.61,119.95,16718.0,120.11,120.23,119.61,119.95,16718.0
2019-05-06 10:30:00,119.91,121.06,119.91,121.0,65250.0,119.91,121.06,119.91,121.0,65250.0
2019-05-06 11:00:00,120.96,121.42,120.92,121.29,43298.0,120.96,121.42,120.92,121.29,43298.0
2019-05-06 11:30:00,121.3,121.6,121.1,121.18,18670.0,121.3,121.6,121.1,121.18,18670.0
2019-05-06 12:00:00,121.19,121.25,120.81,120.84,28670.0,121.19,121.25,120.81,120.84,28670.0
2019-05-06 12:30:00,120.81,121.09,120.58,120.61,33450.0,120.81,121.09,120.58,120.61,33450.0
2019-05-06 13:00:00,120.56,120.81,120.47,120.77,18328.0,120.56,120.81,120.47,120.77,18328.0
2019-05-06 13:30:00,120.74,120.88,120.58,120.79,17888.0,120.74,120.88,120.58,120.79,17888.0
2019-05-06 14:00:00,120.8,121.19,120.68,121.19,17645.0,120.8,121.19,120.68,121.19,17645.0
2019-05-06 14:30:00,121.1,121.58,121.1,121.47,14075.0,121.1,121.58,121.1,121.47,14075.0
2019-05-06 15:00:00,121.49,121.72,121.43,121.6,18820.0,121.49,121.72,121.43,121.6,18820.0
2019-05-06 15:30:00,121.63,121.83,121.28,121.51,90031.0,121.63,121.83,121.28,121.51,90031.0
2019-05-07 09:30:00,120.27,120.89,119.68,120.14,48614.0,120.27,120.89,119.68,120.14,48614.0
2019-05-07 10:00:00,120.15,120.23,119.56,120.23,31888.0,120.15,120.23,119.56,120.23,31888.0
2019-05-07 10:30:00,120.18,120.25,119.31,119.53,31831.0,120.18,120.25,119.31,119.53,31831.0
2019-05-07 11:00:00,119.51,120.14,119.19,120.14,23906.0,119.51,120.14,119.19,120.14,23906.0
2019-05-07 11:30:00,120.15,120.28,119.78,119.94,27275.0,120.15,120.28,119.78,119.94,27275.0
2019-05-07 12:00:00,119.9,120.65,119.76,120.53,21093.0,119.9,120.65,119.76,120.53,21093.0
2019-05-07 12:30:00,120.53,120.59,119.95,119.98,21516.0,120.53,120.59,119.95,119.98,21516.0
2019-05-07 13:00:00,119.9,119.92,119.15,119.23,21415.0,119.9,119.92,119.15,119.23,21415.0
2019-05-07 13:30:00,119.14,119.6,119.12,119.39,29552.0,119.14,119.6,119.12,119.39,29552.0
2019-05-07 14:00:00,119.42,119.51,118.93,118.99,25695.0,119.42,119.51,118.93,118.99,25695.0
2019-05-07 14:30:00,118.98,119.14,118.59,119.04,35710.0,118.98,119.14,118.59,119.04,35710.0
2019-05-07 15:00:00,119.04,119.51,118.87,119.25,40214.0,119.04,119.51,118.87,119.25,40214.0
2019-05-07 15:30:00,119.22,119.7,118.64,119.7,138651.0,119.22,119.7,118.64,119.7,138651.0
2019-05-08 09:30:00,119.37,119.63,118.42,119.07,46207.0,119.37,119.63,118.42,119.07,46207.0
2019-05-08 10:00:00,119.09,119.54,119.01,119.12,23568.0,119.09,119.54,119.01,119.12,23568.0
2019-05-08 10:30:00,119.01,119.11,118.3,119.11,57169.0,119.01,119.11,118.3,119.11,57169.0
2019-05-08 11:00:00,119.08,119.28,118.84,119.04,40058.0,119.08,119.28,118.84,119.04,40058.0
2019-05-08 11:30:00,119.03,119.14,118.57,118.88,28792.0,119.03,119.14,118.57,118.88,28792.0
2019-05-08 12:00:00,118.93,119.4,118.75,119.34,13416.0,118.93,119.4,118.75,119.34,13416.0
2019-05-08 12:30:00,119.37,119.87,119.37,119.69,23394.0,119.37,119.87,119.37,119.69,23394.0
2019-05-08 13:00:00,119.74,119.87,119.54,119.87,7507.0,119.74,119.87,119.54,119.87,7507.0
2019-05-08 13:30:00,119.79,120.08,119.68,120.08,12753.0,119.79,120.08,119.68,120.08,12753.0
2019-05-08 14:00:00,120.01,120.05,119.83,119.93,6894.0,120.01,120.05,119.83,119.93,6894.0
2019-05-08 14:30:00,119.98,120.03,119.74,119.81,12102.0,119.98,120.03,119.74,119.81,12102.0
2019-05-08 15:00:00,119.8,120.13,119.76,120.11,17717.0,119.8,120.13,119.76,120.11,17717.0
2019-05-08 15:30:00,120.13,120.15,119.28,119.34,78237.0,120.13,120.15,119.28,119.34,78237.0
2019-05-09 09:30:00,117.73,118.23,117.33,117.88,42711.0,117.73,118.23,117.33,117.88,42711.0
2019-05-09 10:00:00,117.72,117.72,116.89,117.23,20073.0,117.72,117.72,116.89,117.23,20073.0
2019-05-09 10:30:00,117.25,117.93,117.14,117.19,23926.0,117.25,117.93,117.14,117.19,23926.0
2019-05-09 11:00:00,117.16,117.87,117.16,117.57,45142.0,117.16,117.87,117.16,117.57,45142.0
2019-05-09 11:30:00,117.61,118.21,117.52,118.21,46865.0,117.61,118.21,117.52,118.21,46865.0
2019-05-09 12:00:00,118.14,118.56,117.94,118.51,24470.0,118.14,118.56,117.94,118.51,24470.0
2019-05-09 12:30:00,118.51,119.25,118.5,118.67,47570.0,118.51,119.25,118.5,118.67,47570.0
2019-05-09 13:00:00,118.69,118.9,118.4,118.53,14995.0,118.69,118.9,118.4,118.53,14995.0
2019-05-09 13:30:00,118.57,119.14,118.49,118.87,17004.0,118.57,119.14,118.49,118.87,17004.0
2019-05-09 14:00:00,118.87,119.14,118.64,118.89,18641.0,118.87,119.14,118.64,118.89,18641.0
2019-05-09 14:30:00,118.89,119.05,118.39,118.39,16573.0,118.89,119.05,118.39,118.39,16573.0
2019-05-09 15:00:00,118.48,118.83,118.22,118.8,17906.0,118.48,118.83,118.22,118.8,17906.0
2019-05-09 15:30:00,118.79,119.05,118.79,118.89,76035.0,118.79,119.05,118.79,118.89,76035.0
2019-05-10 09:30:00,118.18,119.12,117.98,118.45,40486.0,118.18,119.12,117.98,118.45,40486.0
2019-05-10 10:00:00,118.53,118.53,117.85,118.05,33131.0,118.53,118.53,117.85,118.05,33131.0
2019-05-10 10:30:00,118.0,118.07,117.06,117.15,40415.0,118.0,118.07,117.06,117.15,40415.0
2019-05-10 11:00:00,117.15,117.41,116.72,117.03,21811.0,117.15,117.41,116.72,117.03,21811.0
2019-05-10 11:30:00,117.09,117.33,116.61,117.13,14638.0,117.09,117.33,116.61,117.13,14638.0
2019-05-10 12:00:00,117.14,117.91,117.06,117.87,23784.0,117.14,117.91,117.06,117.87,23784.0
2019-05-10 12:30:00,117.83,118.48,117.83,118.48,12810.0,117.83,118.48,117.83,118.48,12810.0
2019-05-10 13:00:00,118.36,118.73,118.18,118.64,16607.0,118.36,118.73,118.18,118.64,16607.0
2019-05-10 13:30:00,118.63,119.14,118.63,119.1,16986.0,118.63,119.14,118.63,119.1,16986.0
2019-05-10 14:00:00,119.13,119.35,119.02,119.15,19620.0,119.13,119.35,119.02,119.15,19620.0
2019-05-10 14:30:00,119.16,119.66,119.1,119.64,21434.0,119.16,119.66,119.1,119.64,21434.0
2019-05-10 15:00:00,119.73,120.26,119.58,120.23,21611.0,119.73,120.26,119.58,120.23,21611.0
2019-05-10 15:30:00,120.2,120.2,119.54,119.83,66097.0,120.2,120.2,119.54,119.83,66097.0
2019-05-13 09:30:00,117.05,118.47,116.79,117.1,53615.0,117.05,118.47,116.79,117.1,53615.0
2019-05-13 10:00:00,117.1,117.26,116.65,116.76,45479.0,117.1,117.26,116.65,116.76,45479.0
2019-05-13 10:30:00,116.73,117.24,116.55,116.97,31908.0,116.73,117.24,116.55,116.97,31908.0
2019-05-13 11:00:00,117.03,117.14,116.4,116.52,18026.0,117.03,117.14,116.4,116.52,18026.0
2019-05-13 11:30:00,116.58,116.71,116.05,116.49,36232.0,116.58,116.71,116.05,116.49,36232.0
2019-05-13 12:00:00,116.42,116.44,115.94,116.23,21627.0,116.42,116.44,115.94,116.23,21627.0
2019-05-13 12:30:00,116.26,116.37,115.98,116.16,16846.0,116.26,116.37,115.98,116.16,16846.0
2019-05-13 13:00:00,116.1,116.15,115.79,115.97,18647.0,116.1,116.15,115.79,115.97,18647.0
2019-05-13 13:30:00,115.88,116.58,115.88,116.55,15186.0,115.88,116.58,115.88,116.55,15186.0
2019-05-13 14:00:00,116.52,116.82,116.13,116.64,21160.0,116.52,116.82,116.13,116.64,21160.0
2019-05-13 14:30:00,116.7,116.99,116.31,116.87,20734.0,116.7,116.99,116.31,116.87,20734.0
2019-05-13 15:00:00,116.82,117.0,116.31,116.4,30077.0,116.82,117.0,116.31,116.4,30077.0
2019-05-13 15:30:00,116.37,116.37,115.66,115.85,165477.0,116.37,116.37,115.66,115.85,165477.0
2019-05-14 09:30:00,116.51,117.43,116.37,116.99,44519.0,116.51,117.43,116.37,116.99,44519.0
2019-05-14 10:00:00,117.01,118.1,117.01,117.98,36518.0,117.01,118.1,117.01,117.98,36518.0
2019-05-14 10:30:00,118.12,118.16,117.8,117.84,28363.0,118.12,118.16,117.8,117.84,28363.0
2019-05-14 11:00:00,117.73,118.13,117.45,117.99,24524.0,117.73,118.13,117.45,117.99,24524.0
2019-05-14 11:30:00,117.92,118.19,117.89,118.12,20810.0,117.92,118.19,117.89,118.12,20810.0
2019-05-14 12:00:00,118.11,118.38,117.97,117.97,31453.0,118.11,118.38,117.97,117.97,31453.0
2019-05-14 12:30:00,117.98,118.15,117.9,117.92,27833.0,117.98,118.15,117.9,117.92,27833.0
2019-05-14 13:00:00,117.96,118.25,117.96,118.22,21409.0,117.96,118.25,117.96,118.22,21409.0
2019-05-14 13:30:00,118.23,118.29,118.05,118.11,21799.0,118.23,118.29,118.05,118.11,21799.0
2019-05-14 14:00:00,118.11,118.3,117.91,118.3,26477.0,118.11,118.3,117.91,118.3,26477.0
2019-05-14 14:30:00,118.27,118.36,117.76,117.96,21170.0,118.27,118.36,117.76,117.96,21170.0
2019-05-14 15:00:00,117.96,118.25,117.87,118.14,30504.0,117.96,118.25,117.87,118.14,30504.0
2019-05-14 15:30:00,118.12,118.12,117.66,117.72,98201.0,118.12,118.12,117.66,117.72,98201.0
2019-05-15 09:30:00,117.51,118.14,117.17,118.13,35606.0,117.51,118.14,117.17,118.13,35606.0
2019-05-15 10:00:00,118.28,119.31,118.28,119.07,29719.0,118.28,119.31,118.28,119.07,29719.0
2019-05-15 10:30:00,119.16,119.64,119.07,119.46,15529.0,119.16,119.64,119.07,119.46,15529.0
2019-05-15 11:00:00,119.45,119.94,119.21,119.94,20116.0,119.45,119.94,119.21,119.94,20116.0
2019-05-15 11:30:00,119.96,120.1,119.58,119.77,14468.0,119.96,120.1,119.58,119.77,14468.0
2019-05-15 12:00:00,119.79,119.93,119.44,119.5,13276.0,119.79,119.93,119.44,119.5,13276.0
2019-05-15 12:30:00,119.46,119.71,119.35,119.35,12147.0,119.46,119.71,119.35,119.35,12147.0
2019-05-15 13:00:00,119.43,119.74,119.37,119.72,10869.0,119.43,119.74,119.37,119.72,10869.0
2019-05-15 13:30:00,119.69,120.08,119.69,119.84,21229.0,119.69,120.08,119.69,119.84,21229.0
2019-05-15 14:00:00,119.89,120.08,119.73,119.91,20885.0,119.89,120.08,119.73,119.91,20885.0
2019-05-15 14:30:00,119.92,119.99,119.78,119.93,19686.0,119.92,119.99,119.78,119.93,19686.0
2019-05-15 15:00:00,119.92,120.29,119.87,120.26,22358.0,119.92,120.29,119.87,120.26,22358.0
2019-05-15 15:30:00,120.24,120.33,119.92,120.22,130032.0,120.24,120.33,119.92,120.22,130032.0
2019-05-16 09:30:00,120.44,122.77,120.44,122.6,68346.0,120.44,122.77,120.44,122.6,68346.0
2019-05-16 10:00:00,122.64,123.4,122.49,123.15,82385.0,122.64,123.4,122.49,123.15,82385.0
2019-05-16 10:30:00,123.24,123.43,122.96,123.28,62607.0,123.24,123.43,122.96,123.28,62607.0
2019-05-16 11:00:00,123.27,123.44,123.15,123.15,55751.0,123.27,123.44,123.15,123.15,55751.0
2019-05-16 11:30:00,123.16,123.5,122.98,123.31,41992.0,123.16,123.5,122.98,123.31,41992.0
2019-05-16 12:00:00,123.34,123.57,123.03,123.03,44857.0,123.34,123.57,123.03,123.03,44857.0
2019-05-16 12:30:00,123.04,123.16,122.69,122.8,38414.0,123.04,123.16,122.69,122.8,38414.0
2019-05-16 13:00:00,122.84,124.0,122.84,123.49,466946.0,122.84,124.0,122.84,123.49,466946.0
2019-05-16 13:30:00,123.52,124.12,123.26,123.91,187482.0,123.52,124.12,123.26,123.91,187482.0
2019-05-16 14:00:00,123.89,123.96,123.45,123.84,94195.0,123.89,123.96,123.45,123.84,94195.0
2019-05-16 14:30:00,123.84,123.92,123.36,123.49,56844.0,123.84,123.92,123.36,123.49,56844.0
2019-05-16 15:00:00,123.44,123.52,123.19,123.48,75810.0,123.44,123.52,123.19,123.48,75810.0
2019-05-16 15:30:00,123.49,123.49,123.03,123.18,193798.0,123.49,123.49,123.03,123.18,193798.0
2019-05-17 09:30:00,123.73,123.8,121.8,121.84,254116.0,123.73,123.8,121.8,121.84,254116.0
2019-05-17 10:00:00,121.84,122.35,121.1,122.18,78286.0,121.84,122.35,121.1,122.18,78286.0
2019-05-17 10:30:00,122.13,122.91,121.98,122.84,85866.0,122.13,122.91,121.98,122.84,85866.0
2019-05-17 11:00:00,122.87,123.22,122.71,122.8,52200.0,122.87,123.22,122.71,122.8,52200.0
2019-05-17 11:30:00,122.82,122.9,121.98,122.14,42731.0,122.82,122.9,121.98,122.14,42731.0
2019-05-17 12:00:00,122.1,122.16,121.64,121.7,34504.0,122.1,122.16,121.64,121.7,34504.0
2019-05-17 12:30:00,121.7,122.06,121.52,122.03,32799.0,121.7,122.06,121.52,122.03,32799.0
2019-05-17 13:00:00,122.04,122.49,122.02,122.29,54014.0,122.04,122.49,122.02,122.29,54014.0
2019-05-17 13:30:00,122.2,122.34,122.04,122.24,29243.0,122.2,122.34,122.04,122.24,29243.0
2019-05-17 14:00:00,122.29,122.53,122.22,122.51,31301.0,122.29,122.53,122.22,122.51,31301.0
2019-05-17 14:30:00,122.51,122.82,122.47,122.69,42956.0,122.51,122.82,122.47,122.69,42956.0
2019-05-17 15:00:00,122.64,122.64,121.47,121.7,56568.0,122.64,122.64,121.47,121.7,56568.0
2019-05-17 15:30:00,121.68,121.74,121.37,121.39,107282.0,121.68,121.74,121.37,121.39,107282.0
2019-05-20 09:30:00,120.24,121.51,115.34,116.29,255496.0,120.24,121.51,115.34,116.29,255496.0
2019-05-20 10:00:00,116.43,116.61,115.4,116.33,126734.0,116.43,116.61,115.4,116.33,126734.0
2019-05-20 10:30:00,116.32,116.75,115.76,116.42,74074.0,116.32,116.75,115.76,116.42,74074.0
2019-05-20 11:00:00,116.49,116.55,115.89,116.36,75412.0,116.49,116.55,115.89,116.36,75412.0
2019-05-20 11:30:00,116.38,116.69,116.15,116.23,73559.0,116.38,116.69,116.15,116.23,73559.0
2019-05-20 12:00:00,116.29,116.74,116.2,116.36,71343.0,116.29,116.74,116.2,116.36,71343.0
2019-05-20 12:30:00,116.31,116.32,115.73,115.76,36815.0,116.31,116.32,115.73,115.76,36815.0
2019-05-20 13:00:00,115.7,115.84,115.28,115.46,62275.0,115.7,115.84,115.28,115.46,62275.0
2019-05-20 13:30:00,115.42,115.7,115.36,115.58,79286.0,115.42,115.7,115.36,115.58,79286.0
2019-05-20 14:00:00,115.59,115.64,115.14,115.5,62707.0,115.59,115.64,115.14,115.5,62707.0
2019-05-20 14:30:00,115.46,115.55,114.12,114.67,120233.0,115.46,115.55,114.12,114.67,120233.0
2019-05-20 15:00:00,114.67,114.85,113.94,114.78,156088.0,114.67,114.85,113.94,114.78,156088.0
2019-05-20 15:30:00,114.76,115.32,114.71,115.01,318582.0,114.76,115.32,114.71,115.01,318582.0
2019-05-21 09:30:00,116.39,117.13,115.69,115.87,121917.0,116.39,117.13,115.69,115.87,121917.0
2019-05-21 10:00:00,115.78,116.19,115.05,115.43,182591.0,115.78,116.19,115.05,115.43,182591.0
2019-05-21 10:30:00,115.49,115.95,115.39,115.71,103781.0,115.49,115.95,115.39,115.71,103781.0
2019-05-21 11:00:00,115.74,116.3,115.67,116.27,112274.0,115.74,116.3,115.67,116.27,112274.0
2019-05-21 11:30:00,116.27,116.3,115.74,115.85,63548.0,116.27,116.3,115.74,115.85,63548.0
2019-05-21 12:00:00,115.9,116.08,115.85,115.91,40304.0,115.9,116.08,115.85,115.91,40304.0
2019-05-21 12:30:00,115.89,115.97,115.77,115.97,36345.0,115.89,115.97,115.77,115.97,36345.0
2019-05-21 13:00:00,116.0,116.08,115.94,115.95,59054.0,116.0,116.08,115.94,115.95,59054.0
2019-05-21 13:30:00,115.94,116.38,115.9,116.34,56707.0,115.94,116.38,115.9,116.34,56707.0
2019-05-21 14:00:00,116.33,116.46,116.15,116.25,91211.0,116.33,116.46,116.15,116.25,91211.0
2019-05-21 14:30:00,116.26,116.26,115.88,115.96,64676.0,116.26,116.26,115.88,115.96,64676.0
2019-05-21 15:00:00,115.96,116.11,115.78,115.87,70382.0,115.96,116.11,115.78,115.87,70382.0
2019-05-21 15:30:00,115.88,115.91,115.59,115.71,214986.0,115.88,115.91,115.59,115.71,214986.0
2019-05-22 09:30:00,114.85,115.27,114.28,114.46,162301.0,114.85,115.27,114.28,114.46,162301.0
2019-05-22 10:00:00,114.46,114.97,114.06,114.37,137109.0,114.46,114.97,114.06,114.37,137109.0
2019-05-22 10:30:00,114.34,114.88,114.34,114.57,82535.0,114.34,114.88,114.34,114.57,82535.0
2019-05-22 11:00:00,114.57,114.66,114.37,114.65,142013.0,114.57,114.66,114.37,114.65,142013.0
2019-05-22 11:30:00,114.72,114.78,114.48,114.51,72753.0,114.72,114.78,114.48,114.51,72753.0
2019-05-22 12:00:00,114.52,114.67,114.4,114.43,145496.0,114.52,114.67,114.4,114.43,145496.0
2019-05-22 12:30:00,114.43,114.51,114.2,114.25,64140.0,114.43,114.51,114.2,114.25,64140.0
2019-05-22 13:00:00,114.21,114.23,113.95,114.09,56731.0,114.21,114.23,113.95,114.09,56731.0
2019-05-22 13:30:00,114.08,114.78,114.04,114.75,56697.0,114.08,114.78,114.04,114.75,56697.0
2019-05-22 14:00:00,114.74,114.76,114.33,114.43,92765.0,114.74,114.76,114.33,114.43,92765.0
2019-05-22 14:30:00,114.44,114.64,114.36,114.42,77005.0,114.44,114.64,114.36,114.42,77005.0
2019-05-22 15:00:00,114.39,114.75,114.28,114.7,155633.0,114.39,114.75,114.28,114.7,155633.0
2019-05-22 15:30:00,114.68,115.42,114.61,115.08,519510.0,114.68,115.42,114.61,115.08,519510.0
2019-05-23 09:30:00,116.4,119.87,115.51,117.23,314696.0,116.4,119.87,115.51,117.23,314696.0
2019-05-23 10:00:00,117.29,117.34,115.97,116.76,172280.0,117.29,117.34,115.97,116.76,172280.0
2019-05-23 10:30:00,116.86,118.19,116.61,118.15,147217.0,116.86,118.19,116.61,118.15,147217.0
2019-05-23 11:00:00,118.13,118.23,117.46,117.46,109259.0,118.13,118.23,117.46,117.46,109259.0
2019-05-23 11:30:00,117.49,117.56,117.1,117.14,121727.0,117.49,117.56,117.1,117.14,121727.0
2019-05-23 12:00:00,117.07,117.6,117.07,117.46,99031.0,117.07,117.6,117.07,117.46,99031.0
2019-05-23 12:30:00,117.48,117.55,117.05,117.16,108281.0,117.48,117.55,117.05,117.16,108281.0
2019-05-23 13:00:00,117.12,117.49,117.08,117.47,97698.0,117.12,117.49,117.08,117.47,97698.0
2019-05-23 13:30:00,117.47,117.67,117.04,117.27,52229.0,117.47,117.67,117.04,117.27,52229.0
2019-05-23 14:00:00,117.28,117.33,116.76,117.08,83733.0,117.28,117.33,116.76,117.08,83733.0
2019-05-23 14:30:00,117.1,117.2,116.86,117.08,71242.0,117.1,117.2,116.86,117.08,71242.0
2019-05-23 15:00:00,117.09,117.42,116.57,117.21,157394.0,117.09,117.42,116.57,117.21,157394.0
2019-05-23 15:30:00,117.21,117.48,116.76,117.0,283425.0,117.21,117.48,116.76,117.0,283425.0
2019-05-24 09:30:00,117.36,118.47,117.18,117.57,132482.0,117.36,118.47,117.18,117.57,132482.0
2019-05-24 10:00:00,117.51,117.69,117.27,117.27,89161.0,117.51,117.69,117.27,117.27,89161.0
2019-05-24 10:30:00,117.31,117.51,116.45,116.56,101873.0,117.31,117.51,116.45,116.56,101873.0
2019-05-24 11:00:00,116.59,116.84,116.4,116.43,64894.0,116.59,116.84,116.4,116.43,64894.0
2019-05-24 11:30:00,116.46,117.0,116.44,116.9,54097.0,116.46,117.0,116.44,116.9,54097.0
2019-05-24 12:00:00,116.9,117.24,116.85,117.2,62372.0,116.9,117.24,116.85,117.2,62372.0
2019-05-24 12:30:00,117.23,117.5,117.21,117.42,41661.0,117.23,117.5,117.21,117.42,41661.0
2019-05-24 13:00:00,117.44,117.44,117.2,117.39,52425.0,117.44,117.44,117.2,117.39,52425.0
2019-05-24 13:30:00,117.4,117.71,117.28,117.37,90160.0,117.4,117.71,117.28,117.37,90160.0
2019-05-24 14:00:00,117.37,117.65,117.2,117.2,465714.0,117.37,117.65,117.2,117.2,465714.0
2019-05-24 14:30:00,117.21,117.4,117.08,117.18,36414.0,117.21,117.4,117.08,117.18,36414.0
2019-05-24 15:00:00,117.18,117.27,116.9,117.05,58657.0,117.18,117.27,116.9,117.05,58657.0
2019-05-24 15:30:00,117.03,117.09,116.62,116.7,181199.0,117.03,117.09,116.62,116.7,181199.0
2019-05-28 09:30:00,117.1,119.06,117.1,118.52,131001.0,117.1,119.06,117.1,118.52,131001.0
2019-05-28 10:00:00,118.51,118.82,118.1,118.18,55643.0,118.51,118.82,118.1,118.18,55643.0
2019-05-28 10:30:00,118.14,118.57,118.05,118.35,37108.0,118.14,118.57,118.05,118.35,37108.0
2019-05-28 11:00:00,118.26,118.96,118.25,118.53,45813.0,118.26,118.96,118.25,118.53,45813.0
2019-05-28 11:30:00,118.52,119.24,118.4,119.21,145211.0,118.52,119.24,118.4,119.21,145211.0
2019-05-28 12:00:00,119.22,119.3,118.96,119.07,88482.0,119.22,119.3,118.96,119.07,88482.0
2019-05-28 12:30:00,119.08,119.38,118.94,118.94,83365.0,119.08,119.38,118.94,118.94,83365.0
2019-05-28 13:00:00,118.91,118.96,118.42,118.45,29121.0,118.91,118.96,118.42,118.45,29121.0
2019-05-28 13:30:00,118.45,118.76,118.42,118.62,29307.0,118.45,118.76,118.42,118.62,29307.0
2019-05-28 14:00:00,118.6,118.6,118.18,118.3,40408.0,118.6,118.6,118.18,118.3,40408.0
2019-05-28 14:30:00,118.27,118.32,117.64,117.87,43381.0,118.27,118.32,117.64,117.87,43381.0
2019-05-28 15:00:00,117.85,117.87,117.51,117.53,39175.0,117.85,117.87,117.51,117.53,39175.0
2019-05-28 15:30:00,117.55,118.04,117.53,117.84,155862.0,117.55,118.04,117.53,117.84,155862.0
2019-05-29 09:30:00,116.83,117.19,116.2,116.94,52515.0,116.83,117.19,116.2,116.94,52515.0
2019-05-29 10:00:00,116.97,117.57,116.79,117.36,38435.0,116.97,117.57,116.79,117.36,38435.0
2019-05-29 10:30:00,117.37,117.44,116.83,116.93,34187.0,117.37,117.44,116.83,116.93,34187.0
2019-05-29 11:00:00,116.88,117.1,116.56,116.8,41392.0,116.88,117.1,116.56,116.8,41392.0
2019-05-29 11:30:00,116.83,116.83,116.12,116.26,31901.0,116.83,116.83,116.12,116.26,31901.0
2019-05-29 12:00:00,116.2,116.72,116.17,116.69,27674.0,116.2,116.72,116.17,116.69,27674.0
2019-05-29 12:30:00,116.68,116.75,116.51,116.55,19950.0,116.68,116.75,116.51,116.55,19950.0
2019-05-29 13:00:00,116.53,116.92,116.35,116.8,31049.0,116.53,116.92,116.35,116.8,31049.0
2019-05-29 13:30:00,116.77,117.07,116.69,116.84,35744.0,116.77,117.07,116.69,116.84,35744.0
2019-05-29 14:00:00,116.8,116.93,116.65,116.72,23443.0,116.8,116.93,116.65,116.72,23443.0
2019-05-29 14:30:00,116.66,116.69,115.96,116.17,31144.0,116.66,116.69,115.96,116.17,31144.0
2019-05-29 15:00:00,116.17,116.2,115.84,116.12,49989.0,116.17,116.2,115.84,116.12,49989.0
2019-05-29 15:30:00,116.1,116.4,115.93,116.2,128523.0,116.1,116.4,115.93,116.2,128523.0
2019-05-30 09:30:00,116.61,117.33,116.61,117.17,75429.0,116.61,117.33,116.61,117.17,75429.0
2019-05-30 10:00:00,117.2,117.78,117.13,117.41,54338.0,117.2,117.78,117.13,117.41,54338.0
2019-05-30 10:30:00,117.51,117.99,117.36,117.98,56878.0,117.51,117.99,117.36,117.98,56878.0
2019-05-30 11:00:00,117.93,117.95,117.65,117.71,75272.0,117.93,117.95,117.65,117.71,75272.0
2019-05-30 11:30:00,117.75,117.77,117.25,117.3,66154.0,117.75,117.77,117.25,117.3,66154.0
2019-05-30 12:00:00,117.31,117.38,117.09,117.19,30724.0,117.31,117.38,117.09,117.19,30724.0
2019-05-30 12:30:00,117.21,117.53,117.18,117.33,22136.0,117.21,117.53,117.18,117.33,22136.0
2019-05-30 13:00:00,117.33,117.39,117.03,117.06,33750.0,117.33,117.39,117.03,117.06,33750.0
2019-05-30 13:30:00,117.12,117.14,116.82,116.99,22532.0,117.12,117.14,116.82,116.99,22532.0
2019-05-30 14:00:00,117.0,117.2,116.87,116.88,33446.0,117.0,117.2,116.87,116.88,33446.0
2019-05-30 14:30:00,116.91,117.05,116.6,117.03,29966.0,116.91,117.05,116.6,117.03,29966.0
2019-05-30 15:00:00,117.08,117.16,116.7,117.13,35725.0,117.08,117.16,116.7,117.13,35725.0
2019-05-30 15:30:00,117.07,117.25,116.95,117.0,152011.0,117.07,117.25,116.95,117.0,152011.0
2019-05-31 09:30:00,115.72,116.35,115.55,116.34,83198.0,115.72,116.35,115.55,116.34,83198.0
2019-05-31 10:00:00,116.37,116.5,115.92,116.35,46174.0,116.37,116.5,115.92,116.35,46174.0
2019-05-31 10:30:00,116.35,116.95,116.25,116.83,36447.0,116.35,116.95,116.25,116.83,36447.0
2019-05-31 11:00:00,116.78,117.18,116.68,117.09,28224.0,116.78,117.18,116.68,117.09,28224.0
2019-05-31 11:30:00,117.09,117.2,116.79,116.95,24656.0,117.09,117.2,116.79,116.95,24656.0
2019-05-31 12:00:00,116.97,116.99,116.78,116.89,19387.0,116.97,116.99,116.78,116.89,19387.0
2019-05-31 12:30:00,116.88,116.96,116.75,116.81,28114.0,116.88,116.96,116.75,116.81,28114.0
2019-05-31 13:00:00,116.82,117.08,116.58,117.04,38952.0,116.82,117.08,116.58,117.04,38952.0
2019-05-31 13:30:00,117.09,117.16,116.92,117.04,22809.0,117.09,117.16,116.92,117.04,22809.0
2019-05-31 14:00:00,117.04,117.09,116.59,116.59,20171.0,117.04,117.09,116.59,116.59,20171.0
2019-05-31 14:30:00,116.58,116.71,116.43,116.51,29817.0,116.58,116.71,116.43,116.51,29817.0
2019-05-31 15:00:00,116.53,116.55,116.14,116.3,39416.0,116.53,116.55,116.14,116.3,39416.0
2019-05-31 15:30:00,116.28,116.56,115.94,116.39,190791.0,116.28,116.56,115.94,116.39,190791.0
2019-06-03 09:30:00,116.32,117.03,115.22,115.27,48731.0,116.32,117.03,115.22,115.27,48731.0
2019-06-03 10:00:00,115.26,115.75,114.53,115.75,42888.0,115.26,115.75,114.53,115.75,42888.0
2019-06-03 10:30:00,115.82,115.86,115.44,115.66,32491.0,115.82,115.86,115.44,115.66,32491.0
2019-06-03 11:00:00,115.66,116.14,115.51,115.94,21062.0,115.66,116.14,115.51,115.94,21062.0
2019-06-03 11:30:00,115.92,116.04,115.63,115.78,25200.0,115.92,116.04,115.63,115.78,25200.0
2019-06-03 12:00:00,115.7,115.88,115.0,115.0,48016.0,115.7,115.88,115.0,115.0,48016.0
2019-06-03 12:30:00,115.02,115.31,114.69,115.1,26418.0,115.02,115.31,114.69,115.1,26418.0
2019-06-03 13:00:00,115.16,115.69,114.88,115.5,33984.0,115.16,115.69,114.88,115.5,33984.0
2019-06-03 13:30:00,115.39,115.39,114.52,114.88,22727.0,115.39,115.39,114.52,114.88,22727.0
2019-06-03 14:00:00,114.97,115.1,114.28,114.39,30634.0,114.97,115.1,114.28,114.39,30634.0
2019-06-03 14:30:00,114.41,114.55,113.77,113.86,32624.0,114.41,114.55,113.77,113.86,32624.0
2019-06-03 15:00:00,113.87,113.91,112.86,113.04,111519.0,113.87,113.91,112.86,113.04,111519.0
2019-06-03 15:30:00,113.0,113.54,112.75,113.4,221129.0,113.0,113.54,112.75,113.4,221129.0
2019-06-04 09:30:00,114.36,114.67,113.52,114.21,82008.0,114.36,114.67,113.52,114.21,82008.0
2019-06-04 10:00:00,114.21,115.68,114.1,115.59,61528.0,114.21,115.68,114.1,115.59,61528.0
2019-06-04 10:30:00,115.61,115.79,115.19,115.79,52685.0,115.61,115.79,115.19,115.79,52685.0
2019-06-04 11:00:00,115.74,116.85,115.69,116.85,57071.0,115.74,116.85,115.69,116.85,57071.0
2019-06-04 11:30:00,116.78,116.87,116.47,116.47,42118.0,116.78,116.87,116.47,116.47,42118.0
2019-06-04 12:00:00,116.49,116.65,116.28,116.49,44175.0,116.49,116.65,116.28,116.49,44175.0
2019-06-04 12:30:00,116.52,117.14,116.45,117.02,55936.0,116.52,117.14,116.45,117.02,55936.0
2019-06-04 13:00:00,117.04,117.8,117.04,117.77,146204.0,117.04,117.8,117.04,117.77,146204.0
2019-06-04 13:30:00,117.74,117.93,117.46,117.73,62997.0,117.74,117.93,117.46,117.73,62997.0
2019-06-04 14:00:00,117.74,118.05,117.59,117.62,53179.0,117.74,118.05,117.59,117.62,53179.0
2019-06-04 14:30:00,117.68,117.97,117.49,117.68,62744.0,117.68,117.97,117.49,117.68,62744.0
2019-06-04 15:00:00,117.67,118.12,117.67,117.99,54235.0,117.67,118.12,117.67,117.99,54235.0
2019-06-04 15:30:00,117.99,118.08,117.73,118.02,206301.0,117.99,118.08,117.73,118.02,206301.0
2019-06-05 09:30:00,119.29,120.44,119.01,120.39,100719.0,119.29,120.44,119.01,120.39,100719.0
2019-06-05 10:00:00,120.5,120.6,119.74,119.83,75181.0,120.5,120.6,119.74,119.83,75181.0
2019-06-05 10:30:00,119.84,120.06,119.46,119.73,30985.0,119.84,120.06,119.46,119.73,30985.0
2019-06-05 11:00:00,119.76,120.63,119.62,120.63,38679.0,119.76,120.63,119.62,120.63,38679.0
2019-06-05 11:30:00,120.63,120.68,120.37,120.46,42632.0,120.63,120.68,120.37,120.46,42632.0
2019-06-05 12:00:00,120.41,120.5,120.21,120.45,35009.0,120.41,120.5,120.21,120.45,35009.0
2019-06-05 12:30:00,120.38,120.44,120.1,120.23,21936.0,120.38,120.44,120.1,120.23,21936.0
2019-06-05 13:00:00,120.26,120.5,120.13,120.27,36823.0,120.26,120.5,120.13,120.27,36823.0
2019-06-05 13:30:00,120.24,120.3,120.09,120.24,17230.0,120.24,120.3,120.09,120.24,17230.0
2019-06-05 14:00:00,120.25,120.44,120.14,120.39,32955.0,120.25,120.44,120.14,120.39,32955.0
2019-06-05 14:30:00,120.4,120.81,120.33,120.79,90800.0,120.4,120.81,120.33,120.79,90800.0
2019-06-05 15:00:00,120.77,120.98,120.68,120.87,41333.0,120.77,120.98,120.68,120.87,41333.0
2019-06-05 15:30:00,120.84,120.99,120.56,120.99,195782.0,120.84,120.99,120.56,120.99,195782.0
2019-06-06 09:30:00,121.6,121.69,120.35,121.08,111588.0,121.6,121.69,120.35,121.08,111588.0
2019-06-06 10:00:00,121.06,121.32,120.71,121.12,100380.0,121.06,121.32,120.71,121.12,100380.0
2019-06-06 10:30:00,121.13,121.5,120.97,121.36,82393.0,121.13,121.5,120.97,121.36,82393.0
2019-06-06 11:00:00,121.35,121.5,121.12,121.22,65544.0,121.35,121.5,121.12,121.22,65544.0
2019-06-06 11:30:00,121.26,121.54,121.16,121.24,68099.0,121.26,121.54,121.16,121.24,68099.0
2019-06-06 12:00:00,121.31,121.31,120.98,121.07,18070.0,121.31,121.31,120.98,121.07,18070.0
2019-06-06 12:30:00,121.08,121.19,120.76,120.9,33187.0,121.08,121.19,120.76,120.9,33187.0
2019-06-06 13:00:00,120.93,121.17,120.85,121.13,23889.0,120.93,121.17,120.85,121.13,23889.0
2019-06-06 13:30:00,121.17,121.33,121.13,121.26,26586.0,121.17,121.33,121.13,121.26,26586.0
2019-06-06 14:00:00,121.26,121.26,120.88,120.9,35031.0,121.26,121.26,120.88,120.9,35031.0
2019-06-06 14:30:00,120.9,121.28,120.9,121.18,43941.0,120.9,121.28,120.9,121.18,43941.0
2019-06-06 15:00:00,121.16,122.0,121.1,121.95,55143.0,121.16,122.0,121.1,121.95,55143.0
2019-06-06 15:30:00,121.96,122.23,121.79,122.16,166032.0,121.96,122.23,121.79,122.16,166032.0
2019-06-07 09:30:00,122.9,123.87,122.47,123.29,60215.0,122.9,123.87,122.47,123.29,60215.0
2019-06-07 10:00:00,123.36,123.43,122.75,123.25,29188.0,123.36,123.43,122.75,123.25,29188.0
2019-06-07 10:30:00,123.27,123.95,123.25,123.86,34619.0,123.27,123.95,123.25,123.86,34619.0
2019-06-07 11:00:00,123.77,123.93,123.21,123.25,39174.0,123.77,123.93,123.21,123.25,39174.0
2019-06-07 11:30:00,123.29,123.88,123.2,123.79,28288.0,123.29,123.88,123.2,123.79,28288.0
2019-06-07 12:00:00,123.75,123.85,123.6,123.84,23983.0,123.75,123.85,123.6,123.84,23983.0
2019-06-07 12:30:00,123.86,123.88,123.62,123.88,32878.0,123.86,123.88,123.62,123.88,32878.0
2019-06-07 13:00:00,123.86,124.13,123.8,123.83,29804.0,123.86,124.13,123.8,123.83,29804.0
2019-06-07 13:30:00,123.8,124.01,123.69,123.73,43545.0,123.8,124.01,123.69,123.73,43545.0
2019-06-07 14:00:00,123.74,123.77,123.52,123.73,39765.0,123.74,123.77,123.52,123.73,39765.0
2019-06-07 14:30:00,123.75,123.78,123.44,123.5,36116.0,123.75,123.78,123.44,123.5,36116.0
2019-06-07 15:00:00,123.53,123.94,123.5,123.92,30108.0,123.53,123.94,123.5,123.92,30108.0
2019-06-07 15:30:00,123.92,124.09,123.63,123.97,143176.0,123.92,124.09,123.63,123.97,143176.0
2019-06-10 09:30:00,124.86,125.26,124.52,124.95,62647.0,124.86,125.26,124.52,124.95,62647.0
2019-06-10 10:00:00,124.97,125.54,124.92,125.16,45190.0,124.97,125.54,124.92,125.16,45190.0
2019-06-10 10:30:00,125.16,126.07,124.98,125.75,38644.0,125.16,126.07,124.98,125.75,38644.0
2019-06-10 11:00:00,125.68,126.5,125.64,126.44,46580.0,125.68,126.5,125.64,126.44,46580.0
2019-06-10 11:30:00,126.43,126.77,126.31,126.48,60135.0,126.43,126.77,126.31,126.48,60135.0
2019-06-10 12:00:00,126.44,126.47,126.07,126.29,26760.0,126.44,126.47,126.07,126.29,26760.0
2019-06-10 12:30:00,126.27,126.3,125.98,126.04,26378.0,126.27,126.3,125.98,126.04,26378.0
2019-06-10 13:00:00,126.09,126.71,126.09,126.54,35038.0,126.09,126.71,126.09,126.54,35038.0
2019-06-10 13:30:00,126.53,126.87,126.5,126.76,31135.0,126.53,126.87,126.5,126.76,31135.0
2019-06-10 14:00:00,126.77,126.78,126.02,126.48,39024.0,126.77,126.78,126.02,126.48,39024.0
2019-06-10 14:30:00,126.44,126.71,126.34,126.51,37736.0,126.44,126.71,126.34,126.51,37736.0
2019-06-10 15:00:00,126.51,126.73,126.24,126.24,38759.0,126.51,126.73,126.24,126.24,38759.0
2019-06-10 15:30:00,126.28,126.52,126.18,126.25,155381.0,126.28,126.52,126.18,126.25,155381.0
2019-06-11 09:30:00,127.5,127.91,126.24,126.71,139170.0,127.5,127.91,126.24,126.71,139170.0
2019-06-11 10:00:00,126.9,127.78,126.8,127.72,60964.0,126.9,127.78,126.8,127.72,60964.0
2019-06-11 10:30:00,127.77,127.77,126.67,127.0,33123.0,127.77,127.77,126.67,127.0,33123.0
2019-06-11 11:00:00,126.99,127.08,125.99,126.04,43411.0,126.99,127.08,125.99,126.04,43411.0
2019-06-11 11:30:00,126.06,126.19,125.55,125.9,30066.0,126.06,126.19,125.55,125.9,30066.0
2019-06-11 12:00:00,125.94,125.97,125.39,125.61,30969.0,125.94,125.97,125.39,125.61,30969.0
2019-06-11 12:30:00,125.61,125.83,125.42,125.47,44002.0,125.61,125.83,125.42,125.47,44002.0
2019-06-11 13:00:00,125.45,125.52,124.75,124.79,40797.0,125.45,125.52,124.75,124.79,40797.0
2019-06-11 13:30:00,124.79,125.5,124.59,125.47,71000.0,124.79,125.5,124.59,125.47,71000.0
2019-06-11 14:00:00,125.41,125.77,125.33,125.66,32084.0,125.41,125.77,125.33,125.66,32084.0
2019-06-11 14:30:00,125.65,125.67,125.26,125.49,26737.0,125.65,125.67,125.26,125.49,26737.0
2019-06-11 15:00:00,125.47,125.87,125.4,125.87,52550.0,125.47,125.87,125.4,125.87,52550.0
2019-06-11 15:30:00,125.86,126.32,125.78,126.14,132117.0,125.86,126.32,125.78,126.14,132117.0
2019-06-12 09:30:00,125.88,127.15,125.44,127.1,50876.0,125.88,127.15,125.44,127.1,50876.0
2019-06-12 10:00:00,127.1,127.39,126.85,126.87,20360.0,127.1,127.39,126.85,126.87,20360.0
2019-06-12 10:30:00,126.86,127.43,126.67,126.68,27330.0,126.86,127.43,126.67,126.68,27330.0
2019-06-12 11:00:00,126.77,126.86,126.44,126.78,45141.0,126.77,126.86,126.44,126.78,45141.0
2019-06-12 11:30:00,126.86,126.9,126.55,126.69,22616.0,126.86,126.9,126.55,126.69,22616.0
2019-06-12 12:00:00,126.7,126.88,126.53,126.75,9903.0,126.7,126.88,126.53,126.75,9903.0
2019-06-12 12:30:00,126.79,127.06,126.79,127.03,11850.0,126.79,127.06,126.79,127.03,11850.0
2019-06-12 13:00:00,127.05,127.09,126.78,126.88,14969.0,127.05,127.09,126.78,126.88,14969.0
2019-06-12 13:30:00,126.8,126.92,126.64,126.88,9962.0,126.8,126.92,126.64,126.88,9962.0
2019-06-12 14:00:00,126.89,127.04,126.78,126.86,10732.0,126.89,127.04,126.78,126.86,10732.0
2019-06-12 14:30:00,126.9,126.98,126.82,126.95,20903.0,126.9,126.98,126.82,126.95,20903.0
2019-06-12 15:00:00,126.96,127.43,126.92,127.08,53541.0,126.96,127.43,126.92,127.08,53541.0
2019-06-12 15:30:00,127.08,127.1,126.64,126.75,109845.0,127.08,127.1,126.64,126.75,109845.0
2019-06-13 09:30:00,127.22,127.39,126.1,126.78,35972.0,127.22,127.39,126.1,126.78,35972.0
2019-06-13 10:00:00,126.71,127.11,126.55,126.74,44428.0,126.71,127.11,126.55,126.74,44428.0
2019-06-13 10:30:00,126.72,127.0,126.63,126.77,16839.0,126.72,127.0,126.63,126.77,16839.0
2019-06-13 11:00:00,126.76,126.94,126.43,126.89,22709.0,126.76,126.94,126.43,126.89,22709.0
2019-06-13 11:30:00,126.88,126.88,126.35,126.42,21218.0,126.88,126.88,126.35,126.42,21218.0
2019-06-13 12:00:00,126.41,126.56,126.11,126.13,17090.0,126.41,126.56,126.11,126.13,17090.0
2019-06-13 12:30:00,126.15,126.17,125.92,126.07,48635.0,126.15,126.17,125.92,126.07,48635.0
2019-06-13 13:00:00,126.08,126.22,126.03,126.18,26099.0,126.08,126.22,126.03,126.18,26099.0
2019-06-13 13:30:00,126.19,126.46,126.05,126.34,29866.0,126.19,126.46,126.05,126.34,29866.0
2019-06-13 14:00:00,126.33,126.41,126.03,126.3,19108.0,126.33,126.41,126.03,126.3,19108.0
2019-06-13 14:30:00,126.29,126.29,125.94,125.96,34295.0,126.29,126.29,125.94,125.96,34295.0
2019-06-13 15:00:00,125.94,125.94,125.61,125.7,23071.0,125.94,125.94,125.61,125.7,23071.0
2019-06-13 15:30:00,125.7,126.03,125.5,125.98,136281.0,125.7,126.03,125.5,125.98,136281.0
2019-06-14 09:30:00,125.61,126.15,123.8,124.1,105909.0,125.61,126.15,123.8,124.1,105909.0
2019-06-14 10:00:00,124.09,124.4,123.57,123.6,39465.0,124.09,124.4,123.57,123.6,39465.0
2019-06-14 10:30:00,123.62,124.46,123.51,123.94,79190.0,123.62,124.46,123.51,123.94,79190.0
2019-06-14 11:00:00,123.9,124.13,123.44,124.13,38651.0,123.9,124.13,123.44,124.13,38651.0
2019-06-14 11:30:00,124.06,124.26,123.76,123.82,18150.0,124.06,124.26,123.76,123.82,18150.0
2019-06-14 12:00:00,123.77,123.81,123.51,123.52,24600.0,123.77,123.81,123.51,123.52,24600.0
2019-06-14 12:30:00,123.55,123.76,123.4,123.76,27024.0,123.55,123.76,123.4,123.76,27024.0
2019-06-14 13:00:00,123.73,123.81,123.57,123.78,19316.0,123.73,123.81,123.57,123.78,19316.0
2019-06-14 13:30:00,123.81,124.07,123.78,123.98,29404.0,123.81,124.07,123.78,123.98,29404.0
2019-06-14 14:00:00,123.95,124.27,123.92,124.19,24312.0,123.95,124.27,123.92,124.19,24312.0
2019-06-14 14:30:00,124.21,124.48,124.2,124.33,16903.0,124.21,124.48,124.2,124.33,16903.0
2019-06-14 15:00:00,124.34,124.99,124.34,124.99,19653.0,124.34,124.99,124.34,124.99,19653.0
2019-06-14 15:30:00,124.99,125.28,124.79,124.8,113376.0,124.99,125.28,124.79,124.8,113376.0
2019-06-17 09:30:00,124.94,125.79,124.78,125.68,101820.0,124.94,125.79,124.78,125.68,101820.0
2019-06-17 10:00:00,125.67,125.75,124.93,125.03,48066.0,125.67,125.75,124.93,125.03,48066.0
2019-06-17 10:30:00,125.02,125.24,124.81,125.17,24195.0,125.02,125.24,124.81,125.17,24195.0
2019-06-17 11:00:00,125.12,125.32,124.84,124.95,27543.0,125.12,125.32,124.84,124.95,27543.0
2019-06-17 11:30:00,124.93,124.98,124.2,124.28,29110.0,124.93,124.98,124.2,124.28,29110.0
2019-06-17 12:00:00,124.25,124.72,124.22,124.72,22251.0,124.25,124.72,124.22,124.72,22251.0
2019-06-17 12:30:00,124.67,124.82,124.6,124.81,35296.0,124.67,124.82,124.6,124.81,35296.0
2019-06-17 13:00:00,124.83,124.89,124.52,124.63,26452.0,124.83,124.89,124.52,124.63,26452.0
2019-06-17 13:30:00,124.63,125.08,124.63,125.02,46121.0,124.63,125.08,124.63,125.02,46121.0
2019-06-17 14:00:00,124.99,125.61,124.95,125.48,68873.0,124.99,125.61,124.95,125.48,68873.0
2019-06-17 14:30:00,125.48,125.53,125.0,125.01,42190.0,125.48,125.53,125.0,125.01,42190.0
2019-06-17 15:00:00,125.0,125.1,124.81,124.99,34798.0,125.0,125.1,124.81,124.99,34798.0
2019-06-17 15:30:00,124.98,124.98,124.18,124.53,137859.0,124.98,124.98,124.18,124.53,137859.0
2019-06-18 09:30:00,126.11,126.3,125.41,125.84,80149.0,126.11,126.3,125.41,125.84,80149.0
2019-06-18 10:00:00,125.84,126.01,125.6,125.9,56541.0,125.84,126.01,125.6,125.9,56541.0
2019-06-18 10:30:00,125.91,126.4,125.82,126.19,87910.0,125.91,126.4,125.82,126.19,87910.0
2019-06-18 11:00:00,126.2,126.51,126.0,126.25,79301.0,126.2,126.51,126.0,126.25,79301.0
2019-06-18 11:30:00,126.28,126.4,126.02,126.09,36508.0,126.28,126.4,126.02,126.09,36508.0
2019-06-18 12:00:00,126.09,126.18,125.85,126.0,28581.0,126.09,126.18,125.85,126.0,28581.0
2019-06-18 12:30:00,126.0,126.12,125.91,126.02,22494.0,126.0,126.12,125.91,126.02,22494.0
2019-06-18 13:00:00,125.98,126.01,125.78,125.91,18735.0,125.98,126.01,125.78,125.91,18735.0
2019-06-18 13:30:00,125.94,126.08,125.86,125.88,27956.0,125.94,126.08,125.86,125.88,27956.0
2019-06-18 14:00:00,125.89,126.05,125.8,125.86,47220.0,125.89,126.05,125.8,125.86,47220.0
2019-06-18 14:30:00,125.86,125.95,125.71,125.9,44892.0,125.86,125.95,125.71,125.9,44892.0
2019-06-18 15:00:00,125.88,126.05,125.83,126.0,36015.0,125.88,126.05,125.83,126.0,36015.0
2019-06-18 15:30:00,125.96,126.01,125.46,125.9,208825.0,125.96,126.01,125.46,125.9,208825.0
2019-06-19 09:30:00,126.39,126.88,126.0,126.73,37545.0,126.39,126.88,126.0,126.73,37545.0
2019-06-19 10:00:00,126.77,126.99,126.57,126.8,25751.0,126.77,126.99,126.57,126.8,25751.0
2019-06-19 10:30:00,126.73,127.0,126.54,126.86,29923.0,126.73,127.0,126.54,126.86,29923.0
2019-06-19 11:00:00,126.88,127.24,126.78,127.24,28464.0,126.88,127.24,126.78,127.24,28464.0
2019-06-19 11:30:00,127.23,127.53,127.04,127.37,15943.0,127.23,127.53,127.04,127.37,15943.0
2019-06-19 12:00:00,127.37,127.7,127.29,127.67,18244.0,127.37,127.7,127.29,127.67,18244.0
2019-06-19 12:30:00,127.64,127.64,127.33,127.51,25279.0,127.64,127.64,127.33,127.51,25279.0
2019-06-19 13:00:00,127.51,127.51,127.14,127.19,25578.0,127.51,127.51,127.14,127.19,25578.0
2019-06-19 13:30:00,127.21,127.28,126.94,127.02,28772.0,127.21,127.28,126.94,127.02,28772.0
2019-06-19 14:00:00,127.04,127.64,126.69,127.37,61957.0,127.04,127.64,126.69,127.37,61957.0
2019-06-19 14:30:00,127.38,127.54,126.7,126.9,65852.0,127.38,127.54,126.7,126.9,65852.0
2019-06-19 15:00:00,126.91,127.93,126.91,127.9,91070.0,126.91,127.93,126.91,127.9,91070.0
2019-06-19 15:30:00,127.93,128.0,127.57,127.65,187510.0,127.93,128.0,127.57,127.65,187510.0
2019-06-20 09:30:00,128.58,129.71,128.58,129.43,73455.0,128.58,129.71,128.58,129.43,73455.0
2019-06-20 10:00:00,129.42,129.7,129.0,129.35,65427.0,129.42,129.7,129.0,129.35,65427.0
2019-06-20 10:30:00,129.4,129.5,129.03,129.18,38313.0,129.4,129.5,129.03,129.18,38313.0
2019-06-20 11:00:00,129.17,129.5,128.64,128.68,53552.0,129.17,129.5,128.64,128.68,53552.0
2019-06-20 11:30:00,128.65,129.14,128.6,129.06,17872.0,128.65,129.14,128.6,129.06,17872.0
2019-06-20 12:00:00,129.06,129.12,128.34,128.82,21409.0,129.06,129.12,128.34,128.82,21409.0
2019-06-20 12:30:00,128.81,129.04,128.64,128.82,17459.0,128.81,129.04,128.64,128.82,17459.0
2019-06-20 13:00:00,128.87,129.25,128.77,129.22,27530.0,128.87,129.25,128.77,129.22,27530.0
2019-06-20 13:30:00,129.25,129.27,128.86,129.04,18871.0,129.25,129.27,128.86,129.04,18871.0
2019-06-20 14:00:00,129.0,129.16,128.93,129.08,25890.0,129.0,129.16,128.93,129.08,25890.0
2019-06-20 14:30:00,129.07,129.55,129.06,129.53,19376.0,129.07,129.55,129.06,129.53,19376.0
2019-06-20 15:00:00,129.54,129.69,129.25,129.63,33392.0,129.54,129.69,129.25,129.63,33392.0
2019-06-20 15:30:00,129.63,130.64,129.38,130.06,231976.0,129.63,130.64,129.38,130.06,231976.0
2019-06-21 09:30:00,130.4,130.4,129.67,130.25,197311.0,130.4,130.4,129.67,130.25,197311.0
2019-06-21 10:00:00,130.42,130.51,129.77,129.81,36359.0,130.42,130.51,129.77,129.81,36359.0
2019-06-21 10:30:00,129.81,130.16,129.61,129.61,24602.0,129.81,130.16,129.61,129.61,24602.0
2019-06-21 11:00:00,129.64,129.97,129.39,129.46,22793.0,129.64,129.97,129.39,129.46,22793.0
2019-06-21 11:30:00,129.49,129.58,128.98,128.98,21058.0,129.49,129.58,128.98,128.98,21058.0
2019-06-21 12:00:00,129.11,129.3,128.85,129.07,32697.0,129.11,129.3,128.85,129.07,32697.0
2019-06-21 12:30:00,129.06,129.27,129.03,129.25,13881.0,129.06,129.27,129.03,129.25,13881.0
2019-06-21 13:00:00,129.31,129.37,129.06,129.17,19584.0,129.31,129.37,129.06,129.17,19584.0
2019-06-21 13:30:00,129.23,129.26,128.99,129.25,10615.0,129.23,129.26,128.99,129.25,10615.0
2019-06-21 14:00:00,129.3,129.39,128.92,129.0,20517.0,129.3,129.39,128.92,129.0,20517.0
2019-06-21 14:30:00,128.97,129.3,128.95,129.14,13708.0,128.97,129.3,128.95,129.14,13708.0
2019-06-21 15:00:00,129.15,129.31,129.07,129.22,22396.0,129.15,129.31,129.07,129.22,22396.0
2019-06-21 15:30:00,129.21,129.43,128.75,128.83,128372.0,129.21,129.43,128.75,128.83,128372.0
2019-06-24 09:30:00,129.21,129.56,127.88,127.96,26977.0,129.21,129.56,127.88,127.96,26977.0
2019-06-24 10:00:00,128.13,129.09,128.07,129.07,16969.0,128.13,129.09,128.07,129.07,16969.0
2019-06-24 10:30:00,129.12,129.41,128.98,129.05,23685.0,129.12,129.41,128.98,129.05,23685.0
2019-06-24 11:00:00,129.08,129.3,128.96,129.18,22276.0,129.08,129.3,128.96,129.18,22276.0
2019-06-24 11:30:00,129.17,129.27,129.01,129.11,17693.0,129.17,129.27,129.01,129.11,17693.0
2019-06-24 12:00:00,129.12,129.17,128.64,128.76,13561.0,129.12,129.17,128.64,128.76,13561.0
2019-06-24 12:30:00,128.75,128.95,128.74,128.83,11081.0,128.75,128.95,128.74,128.83,11081.0
2019-06-24 13:00:00,128.88,128.92,128.59,128.65,16428.0,128.88,128.92,128.59,128.65,16428.0
2019-06-24 13:30:00,128.63,128.67,128.34,128.34,9521.0,128.63,128.67,128.34,128.34,9521.0
2019-06-24 14:00:00,128.44,128.44,128.2,128.25,15381.0,128.44,128.44,128.2,128.25,15381.0
2019-06-24 14:30:00,128.21,128.28,127.98,128.1,36369.0,128.21,128.28,127.98,128.1,36369.0
2019-06-24 15:00:00,128.13,128.13,127.94,127.96,50042.0,128.13,128.13,127.94,127.96,50042.0
2019-06-24 15:30:00,127.97,128.16,127.9,128.14,75402.0,127.97,128.16,127.9,128.14,75402.0
2019-06-25 09:30:00,128.41,128.41,127.69,127.99,56872.0,128.41,128.41,127.69,127.99,56872.0
2019-06-25 10:00:00,127.98,128.08,127.31,127.43,19019.0,127.98,128.08,127.31,127.43,19019.0
2019-06-25 10:30:00,127.41,127.42,126.69,126.85,38152.0,127.41,127.42,126.69,126.85,38152.0
2019-06-25 11:00:00,126.79,126.83,126.49,126.54,75556.0,126.79,126.83,126.49,126.54,75556.0
2019-06-25 11:30:00,126.56,126.64,126.37,126.51,35221.0,126.56,126.64,126.37,126.51,35221.0
2019-06-25 12:00:00,126.52,126.64,126.32,126.39,34892.0,126.52,126.64,126.32,126.39,34892.0
2019-06-25 12:30:00,126.38,126.4,125.71,125.87,33420.0,126.38,126.4,125.71,125.87,33420.0
2019-06-25 13:00:00,125.86,126.05,125.5,126.05,30256.0,125.86,126.05,125.5,126.05,30256.0
2019-06-25 13:30:00,126.15,126.19,125.72,125.73,32523.0,126.15,126.19,125.72,125.73,32523.0
2019-06-25 14:00:00,125.73,125.78,125.22,125.25,37397.0,125.73,125.78,125.22,125.25,37397.0
2019-06-25 14:30:00,125.19,125.24,124.59,124.97,42712.0,125.19,125.24,124.59,124.97,42712.0
2019-06-25 15:00:00,124.97,125.16,124.7,124.85,46584.0,124.97,125.16,124.7,124.85,46584.0
2019-06-25 15:30:00,124.82,124.99,124.56,124.66,171022.0,124.82,124.99,124.56,124.66,171022.0
2019-06-26 09:30:00,125.98,126.77,125.16,125.71,57689.0,125.98,126.77,125.16,125.71,57689.0
2019-06-26 10:00:00,125.71,125.78,124.86,125.27,43945.0,125.71,125.78,124.86,125.27,43945.0
2019-06-26 10:30:00,125.31,125.65,125.22,125.3,38245.0,125.31,125.65,125.22,125.3,38245.0
2019-06-26 11:00:00,125.33,125.35,124.97,125.29,36672.0,125.33,125.35,124.97,125.29,36672.0
2019-06-26 11:30:00,125.29,125.33,124.93,125.14,51440.0,125.29,125.33,124.93,125.14,51440.0
2019-06-26 12:00:00,125.15,125.23,124.69,124.93,95895.0,125.15,125.23,124.69,124.93,95895.0
2019-06-26 12:30:00,124.92,125.04,124.58,124.65,151912.0,124.92,125.04,124.58,124.65,151912.0
2019-06-26 13:00:00,124.63,124.75,124.31,124.32,126954.0,124.63,124.75,124.31,124.32,126954.0
2019-06-26 13:30:00,124.35,124.4,123.89,124.01,71157.0,124.35,124.4,123.89,124.01,71157.0
2019-06-26 14:00:00,124.02,124.25,123.58,123.72,66996.0,124.02,124.25,123.58,123.72,66996.0
2019-06-26 14:30:00,123.75,124.2,123.66,124.0,40956.0,123.75,124.2,123.66,124.0,40956.0
2019-06-26 15:00:00,124.01,124.26,123.9,124.04,59077.0,124.01,124.26,123.9,124.04,59077.0
2019-06-26 15:30:00,124.01,124.32,123.9,123.96,152846.0,124.01,124.32,123.9,123.96,152846.0
2019-06-27 09:30:00,123.97,125.02,123.97,124.9,47975.0,123.97,125.02,123.97,124.9,47975.0
2019-06-27 10:00:00,124.9,125.26,124.59,124.95,62187.0,124.9,125.26,124.59,124.95,62187.0
2019-06-27 10:30:00,124.99,125.42,124.86,125.01,47261.0,124.99,125.42,124.86,125.01,47261.0
2019-06-27 11:00:00,125.02,125.21,124.61,124.83,19957.0,125.02,125.21,124.61,124.83,19957.0
2019-06-27 11:30:00,124.78,124.91,124.65,124.88,19073.0,124.78,124.91,124.65,124.88,19073.0
2019-06-27 12:00:00,124.87,125.2,124.87,125.03,25959.0,124.87,125.2,124.87,125.03,25959.0
2019-06-27 12:30:00,125.01,125.23,124.98,125.1,93348.0,125.01,125.23,124.98,125.1,93348.0
2019-06-27 13:00:00,125.08,125.41,125.05,125.38,14004.0,125.08,125.41,125.05,125.38,14004.0
2019-06-27 13:30:00,125.41,125.43,125.23,125.25,23735.0,125.41,125.43,125.23,125.25,23735.0
2019-06-27 14:00:00,125.25,125.42,125.23,125.41,38635.0,125.25,125.42,125.23,125.41,38635.0
2019-06-27 14:30:00,125.4,125.48,125.23,125.35,100723.0,125.4,125.48,125.23,125.35,100723.0
2019-06-27 15:00:00,125.36,125.86,125.36,125.63,34422.0,125.36,125.86,125.36,125.63,34422.0
2019-06-27 15:30:00,125.64,125.79,125.42,125.6,92981.0,125.64,125.79,125.42,125.6,92981.0
2019-06-28 09:30:00,126.44,126.6,125.67,125.98,37565.0,126.44,126.6,125.67,125.98,37565.0
2019-06-28 10:00:00,125.84,126.33,125.67,126.06,66183.0,125.84,126.33,125.67,126.06,66183.0
2019-06-28 10:30:00,126.11,126.64,126.02,126.33,86958.0,126.11,126.64,126.02,126.33,86958.0
2019-06-28 11:00:00,126.31,126.61,126.11,126.41,44930.0,126.31,126.61,126.11,126.41,44930.0
2019-06-28 11:30:00,126.43,126.66,126.4,126.5,72029.0,126.43,126.66,126.4,126.5,72029.0
2019-06-28 12:00:00,126.48,126.85,126.46,126.81,61648.0,126.48,126.85,126.46,126.81,61648.0
2019-06-28 12:30:00,126.8,126.8,126.51,126.56,42284.0,126.8,126.8,126.51,126.56,42284.0
2019-06-28 13:00:00,126.56,126.6,126.45,126.49,19202.0,126.56,126.6,126.45,126.49,19202.0
2019-06-28 13:30:00,126.49,126.62,126.32,126.42,41911.0,126.49,126.62,126.32,126.42,41911.0
2019-06-28 14:00:00,126.39,126.63,126.33,126.55,51775.0,126.39,126.63,126.33,126.55,51775.0
2019-06-28 14:30:00,126.55,126.62,126.32,126.38,51326.0,126.55,126.62,126.32,126.38,51326.0
2019-06-28 15:00:00,126.35,126.58,126.35,126.5,67191.0,126.35,126.58,126.35,126.5,67191.0
2019-06-28 15:30:00,126.52,128.84,126.52,128.83,632173.0,126.52,128.84,126.52,128.83,632173.0
2019-07-01 09:30:00,131.39,132.09,130.14,130.68,138754.0,131.39,132.09,130.14,130.68,138754.0
2019-07-01 10:00:00,130.78,131.79,130.54,131.02,92878.0,130.78,131.79,130.54,131.02,92878.0
2019-07-01 10:30:00,131.06,131.35,130.94,131.26,42294.0,131.06,131.35,130.94,131.26,42294.0
2019-07-01 11:00:00,131.32,131.77,131.01,131.67,68754.0,131.32,131.77,131.01,131.67,68754.0
2019-07-01 11:30:00,131.69,131.92,131.45,131.5,44795.0,131.69,131.92,131.45,131.5,44795.0
2019-07-01 12:00:00,131.56,131.75,131.38,131.45,30627.0,131.56,131.75,131.38,131.45,30627.0
2019-07-01 12:30:00,131.5,131.63,131.01,131.11,39524.0,131.5,131.63,131.01,131.11,39524.0
2019-07-01 13:00:00,131.16,131.61,131.09,131.46,62437.0,131.16,131.61,131.09,131.46,62437.0
2019-07-01 13:30:00,131.47,131.62,131.36,131.51,43224.0,131.47,131.62,131.36,131.51,43224.0
2019-07-01 14:00:00,131.5,131.51,130.96,131.05,70328.0,131.5,131.51,130.96,131.05,70328.0
2019-07-01 14:30:00,131.04,131.06,130.66,130.73,44545.0,131.04,131.06,130.66,130.73,44545.0
2019-07-01 15:00:00,130.72,131.23,130.71,131.14,47768.0,130.72,131.23,130.71,131.14,47768.0
2019-07-01 15:30:00,131.18,131.63,131.18,131.43,176100.0,131.18,131.63,131.18,131.43,176100.0
2019-07-02 09:30:00,131.99,132.96,131.67,132.55,67430.0,131.99,132.96,131.67,132.55,67430.0
2019-07-02 10:00:00,132.55,132.89,132.04,132.43,51102.0,132.55,132.89,132.04,132.43,51102.0
2019-07-02 10:30:00,132.47,132.98,132.46,132.56,60624.0,132.47,132.98,132.46,132.56,60624.0
2019-07-02 11:00:00,132.56,132.77,132.34,132.57,60168.0,132.56,132.77,132.34,132.57,60168.0
2019-07-02 11:30:00,132.58,132.79,132.35,132.69,30940.0,132.58,132.79,132.35,132.69,30940.0
2019-07-02 12:00:00,132.71,133.03,132.63,132.77,33900.0,132.71,133.03,132.63,132.77,33900.0
2019-07-02 12:30:00,132.79,132.82,132.54,132.6,46915.0,132.79,132.82,132.54,132.6,46915.0
2019-07-02 13:00:00,132.58,133.05,132.48,132.89,33630.0,132.58,133.05,132.48,132.89,33630.0
2019-07-02 13:30:00,132.89,133.05,132.77,132.88,25367.0,132.89,133.05,132.77,132.88,25367.0
2019-07-02 14:00:00,132.85,132.91,132.62,132.63,28687.0,132.85,132.91,132.62,132.63,28687.0
2019-07-02 14:30:00,132.65,132.86,132.59,132.82,38895.0,132.65,132.86,132.59,132.82,38895.0
2019-07-02 15:00:00,132.79,133.27,132.79,133.19,48489.0,132.79,133.27,132.79,133.19,48489.0
2019-07-02 15:30:00,133.21,133.5,133.03,133.49,208186.0,133.21,133.5,133.03,133.49,208186.0
2019-07-03 09:30:00,133.07,134.24,133.07,134.01,116418.0,133.07,134.24,133.07,134.01,116418.0
2019-07-03 10:00:00,133.97,134.65,133.8,134.58,64379.0,133.97,134.65,133.8,134.58,64379.0
2019-07-03 10:30:00,134.62,134.83,134.38,134.52,48339.0,134.62,134.83,134.38,134.52,48339.0
2019-07-03 11:00:00,134.51,134.68,133.92,134.0,33776.0,134.51,134.68,133.92,134.0,33776.0
2019-07-03 11:30:00,133.97,134.57,133.97,134.56,23998.0,133.97,134.57,133.97,134.56,23998.0
2019-07-03 12:00:00,134.56,135.0,134.53,134.83,70293.0,134.56,135.0,134.53,134.83,70293.0
2019-07-03 12:30:00,134.88,135.25,134.51,134.88,176327.0,134.88,135.25,134.51,134.88,176327.0
2019-07-05 09:30:00,133.81,133.81,132.37,132.41,159422.0,133.81,133.81,132.37,132.41,159422.0
2019-07-05 10:00:00,132.44,133.15,132.44,133.01,42529.0,132.44,133.15,132.44,133.01,42529.0
2019-07-05 10:30:00,132.89,133.0,132.68,132.96,26846.0,132.89,133.0,132.68,132.96,26846.0
2019-07-05 11:00:00,133.01,133.4,132.94,133.33,20394.0,133.01,133.4,132.94,133.33,20394.0
2019-07-05 11:30:00,133.35,133.51,133.25,133.44,37907.0,133.35,133.51,133.25,133.44,37907.0
2019-07-05 12:00:00,133.44,133.7,133.3,133.68,12977.0,133.44,133.7,133.3,133.68,12977.0
2019-07-05 12:30:00,133.68,134.2,133.64,134.18,25373.0,133.68,134.2,133.64,134.18,25373.0
2019-07-05 13:00:00,134.16,134.63,134.14,134.55,23183.0,134.16,134.63,134.14,134.55,23183.0
2019-07-05 13:30:00,134.62,134.92,134.62,134.71,32683.0,134.62,134.92,134.62,134.71,32683.0
2019-07-05 14:00:00,134.69,135.13,134.64,135.11,33074.0,134.69,135.13,134.64,135.11,33074.0
2019-07-05 14:30:00,135.09,135.4,135.04,135.36,24198.0,135.09,135.4,135.04,135.36,24198.0
2019-07-05 15:00:00,135.37,135.54,135.15,135.37,60737.0,135.37,135.54,135.15,135.37,60737.0
2019-07-05 15:30:00,135.36,135.44,135.08,135.42,125771.0,135.36,135.44,135.08,135.42,125771.0
2019-07-08 09:30:00,134.67,134.89,134.53,134.68,51559.0,134.67,134.89,134.53,134.68,51559.0
2019-07-08 10:00:00,134.64,134.95,134.44,134.79,34899.0,134.64,134.95,134.44,134.79,34899.0
2019-07-08 10:30:00,134.8,135.34,134.65,135.03,29113.0,134.8,135.34,134.65,135.03,29113.0
2019-07-08 11:00:00,135.08,135.53,135.08,135.19,35193.0,135.08,135.53,135.08,135.19,35193.0
2019-07-08 11:30:00,135.21,135.21,134.78,134.99,18780.0,135.21,135.21,134.78,134.99,18780.0
2019-07-08 12:00:00,134.99,135.07,134.71,134.82,33368.0,134.99,135.07,134.71,134.82,33368.0
2019-07-08 12:30:00,134.84,135.1,134.73,135.05,124702.0,134.84,135.1,134.73,135.05,124702.0
2019-07-08 13:00:00,135.05,135.29,134.98,135.28,45177.0,135.05,135.29,134.98,135.28,45177.0
2019-07-08 13:30:00,135.29,135.29,134.86,134.99,45642.0,135.29,135.29,134.86,134.99,45642.0
2019-07-08 14:00:00,134.96,135.05,134.72,135.05,41294.0,134.96,135.05,134.72,135.05,41294.0
2019-07-08 14:30:00,135.05,135.35,135.03,135.25,63512.0,135.05,135.35,135.03,135.25,63512.0
2019-07-08 15:00:00,135.25,135.5,135.22,135.34,66029.0,135.25,135.5,135.22,135.34,66029.0
2019-07-08 15:30:00,135.35,135.68,135.18,135.63,217915.0,135.35,135.68,135.18,135.63,217915.0
2019-07-09 09:30:00,135.01,135.35,134.55,134.73,81257.0,135.01,135.35,134.55,134.73,81257.0
2019-07-09 10:00:00,134.77,135.36,134.71,135.36,43444.0,134.77,135.36,134.71,135.36,43444.0
2019-07-09 10:30:00,135.31,135.56,135.2,135.31,25677.0,135.31,135.56,135.2,135.31,25677.0
2019-07-09 11:00:00,135.28,135.7,135.06,135.06,68241.0,135.28,135.7,135.06,135.06,68241.0
2019-07-09 11:30:00,135.09,135.22,134.84,135.06,40057.0,135.09,135.22,134.84,135.06,40057.0
2019-07-09 12:00:00,135.03,135.22,134.87,135.11,22348.0,135.03,135.22,134.87,135.11,22348.0
2019-07-09 12:30:00,135.1,135.29,134.86,134.99,25242.0,135.1,135.29,134.86,134.99,25242.0
2019-07-09 13:00:00,135.03,135.31,134.96,135.28,16025.0,135.03,135.31,134.96,135.28,16025.0
2019-07-09 13:30:00,135.26,135.37,135.18,135.25,17366.0,135.26,135.37,135.18,135.25,17366.0
2019-07-09 14:00:00,135.25,135.28,134.91,135.18,97014.0,135.25,135.28,134.91,135.18,97014.0
2019-07-09 14:30:00,135.17,135.44,135.12,135.36,31471.0,135.17,135.44,135.12,135.36,31471.0
2019-07-09 15:00:00,135.32,135.48,135.2,135.46,54607.0,135.32,135.48,135.2,135.46,54607.0
2019-07-09 15:30:00,135.45,135.97,135.44,135.86,168745.0,135.45,135.97,135.44,135.86,168745.0
2019-07-10 09:30:00,136.35,137.62,136.11,137.6,84475.0,136.35,137.62,136.11,137.6,84475.0
2019-07-10 10:00:00,137.61,137.66,136.99,136.99,41776.0,137.61,137.66,136.99,136.99,41776.0
2019-07-10 10:30:00,137.02,137.27,136.69,136.69,46137.0,137.02,137.27,136.69,136.69,46137.0
2019-07-10 11:00:00,136.65,136.79,136.34,136.69,50827.0,136.65,136.79,136.34,136.69,50827.0
2019-07-10 11:30:00,136.7,137.49,136.67,137.46,28545.0,136.7,137.49,136.67,137.46,28545.0
2019-07-10 12:00:00,137.44,137.58,137.19,137.19,21070.0,137.44,137.58,137.19,137.19,21070.0
2019-07-10 12:30:00,137.25,137.51,137.09,137.24,21728.0,137.25,137.51,137.09,137.24,21728.0
2019-07-10 13:00:00,137.29,137.34,137.04,137.19,15397.0,137.29,137.34,137.04,137.19,15397.0
2019-07-10 13:30:00,137.19,137.41,137.16,137.16,19724.0,137.19,137.41,137.16,137.16,19724.0
2019-07-10 14:00:00,137.17,137.3,136.91,136.93,16409.0,137.17,137.3,136.91,136.93,16409.0
2019-07-10 14:30:00,136.93,137.06,136.78,137.02,25436.0,136.93,137.06,136.78,137.02,25436.0
2019-07-10 15:00:00,137.05,137.38,136.89,137.37,64537.0,137.05,137.38,136.89,137.37,64537.0
2019-07-10 15:30:00,137.37,137.88,137.32,137.55,209059.0,137.37,137.88,137.32,137.55,209059.0
2019-07-11 09:30:00,137.64,137.85,137.17,137.23,62226.0,137.64,137.85,137.17,137.23,62226.0
2019-07-11 10:00:00,137.26,137.59,137.05,137.22,97386.0,137.26,137.59,137.05,137.22,97386.0
2019-07-11 10:30:00,137.24,137.42,136.9,137.3,46879.0,137.24,137.42,136.9,137.3,46879.0
2019-07-11 11:00:00,137.32,137.65,137.27,137.63,43050.0,137.32,137.65,137.27,137.63,43050.0
2019-07-11 11:30:00,137.65,137.8,137.54,137.72,13709.0,137.65,137.8,137.54,137.72,13709.0
2019-07-11 12:00:00,137.72,137.72,137.24,137.3,27374.0,137.72,137.72,137.24,137.3,27374.0
2019-07-11 12:30:00,137.31,137.48,137.31,137.42,15111.0,137.31,137.48,137.31,137.42,15111.0
2019-07-11 13:00:00,137.42,137.44,137.24,137.28,34726.0,137.42,137.44,137.24,137.28,34726.0
2019-07-11 13:30:00,137.28,137.33,137.01,137.11,30059.0,137.28,137.33,137.01,137.11,30059.0
2019-07-11 14:00:00,137.12,137.15,136.61,136.72,32944.0,137.12,137.15,136.61,136.72,32944.0
2019-07-11 14:30:00,136.72,136.9,136.42,136.49,39948.0,136.72,136.9,136.42,136.49,39948.0
2019-07-11 15:00:00,136.49,136.74,136.4,136.42,56264.0,136.49,136.74,136.4,136.42,56264.0
2019-07-11 15:30:00,136.41,136.65,136.33,136.44,257617.0,136.41,136.65,136.33,136.44,257617.0
2019-07-12 09:30:00,137.61,137.61,136.51,136.55,44651.0,137.61,137.61,136.51,136.55,44651.0
2019-07-12 10:00:00,136.56,136.84,136.07,136.2,17085.0,136.56,136.84,136.07,136.2,17085.0
2019-07-12 10:30:00,136.15,136.17,135.58,136.11,31207.0,136.15,136.17,135.58,136.11,31207.0
2019-07-12 11:00:00,136.07,136.81,136.06,136.72,23773.0,136.07,136.81,136.06,136.72,23773.0
2019-07-12 11:30:00,136.7,136.92,136.59,136.92,57143.0,136.7,136.92,136.59,136.92,57143.0
2019-07-12 12:00:00,136.89,137.18,136.88,137.18,14544.0,136.89,137.18,136.88,137.18,14544.0
2019-07-12 12:30:00,137.17,137.24,137.08,137.17,9000.0,137.17,137.24,137.08,137.17,9000.0
2019-07-12 13:00:00,137.17,137.21,136.94,136.99,11067.0,137.17,137.21,136.94,136.99,11067.0
2019-07-12 13:30:00,136.95,137.11,136.94,137.1,13890.0,136.95,137.11,136.94,137.1,13890.0
2019-07-12 14:00:00,137.09,137.17,137.0,137.09,12449.0,137.09,137.17,137.0,137.09,12449.0
2019-07-12 14:30:00,137.1,137.25,137.01,137.25,17188.0,137.1,137.25,137.01,137.25,17188.0
2019-07-12 15:00:00,137.26,137.5,137.22,137.47,32296.0,137.26,137.5,137.22,137.47,32296.0
2019-07-12 15:30:00,137.5,137.73,137.39,137.4,139024.0,137.5,137.73,137.39,137.4,139024.0
2019-07-15 09:30:00,137.48,137.65,135.81,137.22,64894.0,137.48,137.65,135.81,137.22,64894.0
2019-07-15 10:00:00,137.18,137.47,137.08,137.22,45779.0,137.18,137.47,137.08,137.22,45779.0
2019-07-15 10:30:00,137.27,137.41,136.93,137.05,43653.0,137.27,137.41,136.93,137.05,43653.0
2019-07-15 11:00:00,137.08,137.18,136.89,137.03,27829.0,137.08,137.18,136.89,137.03,27829.0
2019-07-15 11:30:00,137.0,137.19,136.9,137.06,14466.0,137.0,137.19,136.9,137.06,14466.0
2019-07-15 12:00:00,137.06,137.26,137.06,137.18,10046.0,137.06,137.26,137.06,137.18,10046.0
2019-07-15 12:30:00,137.16,137.33,137.1,137.22,15867.0,137.16,137.33,137.1,137.22,15867.0
2019-07-15 13:00:00,137.22,137.22,137.06,137.19,17455.0,137.22,137.22,137.06,137.19,17455.0
2019-07-15 13:30:00,137.2,137.4,137.09,137.2,15343.0,137.2,137.4,137.09,137.2,15343.0
2019-07-15 14:00:00,137.22,137.55,137.22,137.54,12361.0,137.22,137.55,137.22,137.54,12361.0
2019-07-15 14:30:00,137.52,137.52,137.24,137.5,12480.0,137.52,137.52,137.24,137.5,12480.0
2019-07-15 15:00:00,137.57,137.61,137.29,137.37,18889.0,137.57,137.61,137.29,137.37,18889.0
2019-07-15 15:30:00,137.37,137.69,137.31,137.46,83843.0,137.37,137.69,137.31,137.46,83843.0
2019-07-16 09:30:00,137.44,137.52,136.08,136.52,28209.0,137.44,137.52,136.08,136.52,28209.0
2019-07-16 10:00:00,136.57,136.94,136.39,136.53,37078.0,136.57,136.94,136.39,136.53,37078.0
2019-07-16 10:30:00,136.49,136.85,136.42,136.61,21578.0,136.49,136.85,136.42,136.61,21578.0
2019-07-16 11:00:00,136.65,136.79,136.61,136.71,19251.0,136.65,136.79,136.61,136.71,19251.0
2019-07-16 11:30:00,136.76,136.99,136.56,136.59,36173.0,136.76,136.99,136.56,136.59,36173.0
2019-07-16 12:00:00,136.58,136.69,136.27,136.47,31101.0,136.58,136.69,136.27,136.47,31101.0
2019-07-16 12:30:00,136.48,136.65,136.27,136.65,22372.0,136.48,136.65,136.27,136.65,22372.0
2019-07-16 13:00:00,136.72,136.94,136.65,136.69,17714.0,136.72,136.94,136.65,136.69,17714.0
2019-07-16 13:30:00,136.71,136.77,136.12,136.16,22937.0,136.71,136.77,136.12,136.16,22937.0
2019-07-16 14:00:00,136.18,136.3,135.94,136.03,25258.0,136.18,136.3,135.94,136.03,25258.0
2019-07-16 14:30:00,136.01,136.31,135.9,136.13,24358.0,136.01,136.31,135.9,136.13,24358.0
2019-07-16 15:00:00,136.12,136.34,135.98,135.98,47031.0,136.12,136.34,135.98,135.98,47031.0
2019-07-16 15:30:00,135.99,136.06,135.78,135.92,104299.0,135.99,136.06,135.78,135.92,104299.0
2019-07-17 09:30:00,136.53,137.1,136.26,136.77,36397.0,136.53,137.1,136.26,136.77,36397.0
2019-07-17 10:00:00,136.78,136.98,136.42,136.52,12737.0,136.78,136.98,136.42,136.52,12737.0
2019-07-17 10:30:00,136.48,136.71,136.26,136.28,20848.0,136.48,136.71,136.26,136.28,20848.0
2019-07-17 11:00:00,136.3,136.51,136.3,136.44,18237.0,136.3,136.51,136.3,136.44,18237.0
2019-07-17 11:30:00,136.47,136.64,136.37,136.59,11192.0,136.47,136.64,136.37,136.59,11192.0
2019-07-17 12:00:00,136.59,136.62,136.39,136.49,10804.0,136.59,136.62,136.39,136.49,10804.0
2019-07-17 12:30:00,136.49,136.57,136.44,136.45,13632.0,136.49,136.57,136.44,136.45,13632.0
2019-07-17 13:00:00,136.46,136.56,136.31,136.5,13328.0,136.46,136.56,136.31,136.5,13328.0
2019-07-17 13:30:00,136.5,136.6,136.43,136.49,10442.0,136.5,136.6,136.43,136.49,10442.0
2019-07-17 14:00:00,136.44,136.44,136.16,136.34,19372.0,136.44,136.44,136.16,136.34,19372.0
2019-07-17 14:30:00,136.33,136.33,136.03,136.08,28191.0,136.33,136.33,136.03,136.08,28191.0
2019-07-17 15:00:00,136.06,136.22,135.91,136.01,28089.0,136.06,136.22,135.91,136.01,28089.0
2019-07-17 15:30:00,135.99,136.14,135.67,135.7,107819.0,135.99,136.14,135.67,135.7,107819.0
2019-07-18 09:30:00,135.28,135.76,134.66,135.65,74999.0,135.28,135.76,134.66,135.65,74999.0
2019-07-18 10:00:00,135.67,135.82,135.46,135.66,32689.0,135.67,135.82,135.46,135.66,32689.0
2019-07-18 10:30:00,135.63,136.16,135.62,136.13,21420.0,135.63,136.16,135.62,136.13,21420.0
2019-07-18 11:00:00,136.16,136.18,135.7,135.73,19441.0,136.16,136.18,135.7,135.73,19441.0
2019-07-18 11:30:00,135.77,135.85,135.48,135.78,48445.0,135.77,135.85,135.48,135.78,48445.0
2019-07-18 12:00:00,135.75,136.37,135.75,136.35,16935.0,135.75,136.37,135.75,136.35,16935.0
2019-07-18 12:30:00,136.31,136.45,136.16,136.36,86651.0,136.31,136.45,136.16,136.36,86651.0
2019-07-18 13:00:00,136.37,136.43,136.21,136.37,29169.0,136.37,136.43,136.21,136.37,29169.0
2019-07-18 13:30:00,136.38,136.41,135.86,136.01,24067.0,136.38,136.41,135.86,136.01,24067.0
2019-07-18 14:00:00,136.0,136.22,135.95,136.17,26552.0,136.0,136.22,135.95,136.17,26552.0
2019-07-18 14:30:00,136.17,136.51,136.14,136.33,37730.0,136.17,136.51,136.14,136.33,37730.0
2019-07-18 15:00:00,136.37,136.52,135.89,136.03,48959.0,136.37,136.52,135.89,136.03,48959.0
2019-07-18 15:30:00,135.97,136.09,135.79,136.04,97661.0,135.97,136.09,135.79,136.04,97661.0
2019-07-19 09:30:00,136.55,136.86,136.04,136.28,64013.0,136.55,136.86,136.04,136.28,64013.0
2019-07-19 10:00:00,136.38,136.52,136.03,136.23,27400.0,136.38,136.52,136.03,136.23,27400.0
2019-07-19 10:30:00,136.21,136.29,135.74,135.89,19509.0,136.21,136.29,135.74,135.89,19509.0
2019-07-19 11:00:00,135.88,136.27,135.75,136.19,23889.0,135.88,136.27,135.75,136.19,23889.0
2019-07-19 11:30:00,136.18,136.2,135.63,135.99,35334.0,136.18,136.2,135.63,135.99,35334.0
2019-07-19 12:00:00,135.99,136.55,135.98,136.55,23450.0,135.99,136.55,135.98,136.55,23450.0
2019-07-19 12:30:00,136.55,136.8,136.52,136.66,21587.0,136.55,136.8,136.52,136.66,21587.0
2019-07-19 13:00:00,136.65,136.65,136.2,136.21,14514.0,136.65,136.65,136.2,136.21,14514.0
2019-07-19 13:30:00,136.22,136.23,135.9,136.13,18996.0,136.22,136.23,135.9,136.13,18996.0
2019-07-19 14:00:00,136.21,136.32,135.66,135.67,24881.0,136.21,136.32,135.66,135.67,24881.0
2019-07-19 14:30:00,135.67,135.79,135.44,135.67,19643.0,135.67,135.79,135.44,135.67,19643.0
2019-07-19 15:00:00,135.65,135.65,134.87,135.12,29884.0,135.65,135.65,134.87,135.12,29884.0
2019-07-19 15:30:00,135.11,135.34,134.86,134.97,95318.0,135.11,135.34,134.86,134.97,95318.0
2019-07-22 09:30:00,135.51,136.06,135.07,135.96,43239.0,135.51,136.06,135.07,135.96,43239.0
2019-07-22 10:00:00,135.96,136.26,135.56,136.19,41653.0,135.96,136.26,135.56,136.19,41653.0
2019-07-22 10:30:00,136.18,136.41,135.92,135.93,17895.0,136.18,136.41,135.92,135.93,17895.0
2019-07-22 11:00:00,135.95,136.03,135.34,135.66,20162.0,135.95,136.03,135.34,135.66,20162.0
2019-07-22 11:30:00,135.68,135.72,135.49,135.51,13465.0,135.68,135.72,135.49,135.51,13465.0
2019-07-22 12:00:00,135.5,136.09,135.34,135.99,28462.0,135.5,136.09,135.34,135.99,28462.0
2019-07-22 12:30:00,136.0,136.05,135.87,135.99,14730.0,136.0,136.05,135.87,135.99,14730.0
2019-07-22 13:00:00,135.99,136.15,135.84,136.05,37113.0,135.99,136.15,135.84,136.05,37113.0
2019-07-22 13:30:00,136.03,136.27,136.03,136.18,10873.0,136.03,136.27,136.03,136.18,10873.0
2019-07-22 14:00:00,136.18,136.23,136.0,136.02,10577.0,136.18,136.23,136.0,136.02,10577.0
2019-07-22 14:30:00,135.96,136.02,135.67,135.84,10268.0,135.96,136.02,135.67,135.84,10268.0
2019-07-22 15:00:00,135.86,136.08,135.53,135.65,21113.0,135.86,136.08,135.53,135.65,21113.0
2019-07-22 15:30:00,135.63,135.65,135.34,135.39,62401.0,135.63,135.65,135.34,135.39,62401.0
2019-07-23 09:30:00,135.15,135.75,134.65,135.07,52747.0,135.15,135.75,134.65,135.07,52747.0
2019-07-23 10:00:00,135.04,135.28,134.51,134.63,22606.0,135.04,135.28,134.51,134.63,22606.0
2019-07-23 10:30:00,134.63,135.44,134.45,135.33,28460.0,134.63,135.44,134.45,135.33,28460.0
2019-07-23 11:00:00,135.25,135.46,135.19,135.26,16949.0,135.25,135.46,135.19,135.26,16949.0
2019-07-23 11:30:00,135.21,135.25,134.7,134.71,23959.0,135.21,135.25,134.7,134.71,23959.0
2019-07-23 12:00:00,134.71,134.77,134.19,134.26,44588.0,134.71,134.77,134.19,134.26,44588.0
2019-07-23 12:30:00,134.26,134.57,134.23,134.5,23375.0,134.26,134.57,134.23,134.5,23375.0
2019-07-23 13:00:00,134.5,134.69,134.47,134.49,24148.0,134.5,134.69,134.47,134.49,24148.0
2019-07-23 13:30:00,134.47,135.34,134.47,135.28,99814.0,134.47,135.34,134.47,135.28,99814.0
2019-07-23 14:00:00,135.28,135.3,134.97,135.24,44516.0,135.28,135.3,134.97,135.24,44516.0
2019-07-23 14:30:00,135.25,135.84,135.25,135.83,68842.0,135.25,135.84,135.25,135.83,68842.0
2019-07-23 15:00:00,135.82,136.09,135.7,135.96,34608.0,135.82,136.09,135.7,135.96,34608.0
2019-07-23 15:30:00,135.96,136.29,135.69,136.2,79977.0,135.96,136.29,135.69,136.2,79977.0
2019-07-24 09:30:00,135.79,136.87,135.05,136.78,38101.0,135.79,136.87,135.05,136.78,38101.0
2019-07-24 10:00:00,136.71,136.8,136.08,136.17,26372.0,136.71,136.8,136.08,136.17,26372.0
2019-07-24 10:30:00,136.18,136.74,136.18,136.52,33372.0,136.18,136.74,136.18,136.52,33372.0
2019-07-24 11:00:00,136.5,136.96,136.4,136.96,20731.0,136.5,136.96,136.4,136.96,20731.0
2019-07-24 11:30:00,136.96,137.04,136.64,136.64,34311.0,136.96,137.04,136.64,136.64,34311.0
2019-07-24 12:00:00,136.66,136.88,136.65,136.81,22078.0,136.66,136.88,136.65,136.81,22078.0
2019-07-24 12:30:00,136.8,137.02,136.8,136.88,21956.0,136.8,137.02,136.8,136.88,21956.0
2019-07-24 13:00:00,136.91,136.94,136.68,136.77,16250.0,136.91,136.94,136.68,136.77,16250.0
2019-07-24 13:30:00,136.78,136.83,136.67,136.83,18494.0,136.78,136.83,136.67,136.83,18494.0
2019-07-24 14:00:00,136.83,137.02,136.62,136.66,15347.0,136.83,137.02,136.62,136.66,15347.0
2019-07-24 14:30:00,136.71,137.22,136.71,137.22,13285.0,136.71,137.22,136.71,137.22,13285.0
2019-07-24 15:00:00,137.24,137.77,137.24,137.68,33554.0,137.24,137.77,137.24,137.68,33554.0
2019-07-24 15:30:00,137.68,137.78,137.42,137.61,79081.0,137.68,137.78,137.42,137.61,79081.0
2019-07-25 09:30:00,136.93,137.25,136.43,136.93,73848.0,136.93,137.25,136.43,136.93,73848.0
2019-07-25 10:00:00,136.93,137.32,136.79,137.07,38481.0,136.93,137.32,136.79,137.07,38481.0
2019-07-25 10:30:00,137.12,137.77,137.09,137.65,43786.0,137.12,137.77,137.09,137.65,43786.0
2019-07-25 11:00:00,137.64,137.88,137.57,137.73,48901.0,137.64,137.88,137.57,137.73,48901.0
2019-07-25 11:30:00,137.74,138.25,137.56,137.88,36518.0,137.74,138.25,137.56,137.88,36518.0
2019-07-25 12:00:00,137.91,138.05,137.71,137.88,28991.0,137.91,138.05,137.71,137.88,28991.0
2019-07-25 12:30:00,137.88,137.91,137.28,137.7,29946.0,137.88,137.91,137.28,137.7,29946.0
2019-07-25 13:00:00,137.69,137.83,137.53,137.62,40819.0,137.69,137.83,137.53,137.62,40819.0
2019-07-25 13:30:00,137.64,137.83,137.49,137.49,30639.0,137.64,137.83,137.49,137.49,30639.0
2019-07-25 14:00:00,137.52,137.8,137.52,137.76,11266.0,137.52,137.8,137.52,137.76,11266.0
2019-07-25 14:30:00,137.73,137.78,137.31,137.43,9258.0,137.73,137.78,137.31,137.43,9258.0
2019-07-25 15:00:00,137.4,137.71,137.28,137.61,11725.0,137.4,137.71,137.28,137.61,11725.0
2019-07-25 15:30:00,137.66,137.79,137.39,137.56,67390.0,137.66,137.79,137.39,137.56,67390.0
2019-07-26 09:30:00,138.28,138.72,137.61,138.37,33117.0,138.28,138.72,137.61,138.37,33117.0
2019-07-26 10:00:00,138.46,138.62,137.99,138.34,19023.0,138.46,138.62,137.99,138.34,19023.0
2019-07-26 10:30:00,138.35,138.38,138.08,138.17,13367.0,138.35,138.38,138.08,138.17,13367.0
2019-07-26 11:00:00,138.16,138.3,137.91,138.14,11952.0,138.16,138.3,137.91,138.14,11952.0
2019-07-26 11:30:00,138.09,138.28,137.9,138.01,15068.0,138.09,138.28,137.9,138.01,15068.0
2019-07-26 12:00:00,137.93,138.02,137.8,137.91,10804.0,137.93,138.02,137.8,137.91,10804.0
2019-07-26 12:30:00,137.9,137.94,137.77,137.82,10783.0,137.9,137.94,137.77,137.82,10783.0
2019-07-26 13:00:00,137.88,137.94,137.72,137.74,11794.0,137.88,137.94,137.72,137.74,11794.0
2019-07-26 13:30:00,137.74,137.79,137.55,137.67,14233.0,137.74,137.79,137.55,137.67,14233.0
2019-07-26 14:00:00,137.68,137.71,137.41,137.44,16289.0,137.68,137.71,137.41,137.44,16289.0
2019-07-26 14:30:00,137.44,137.49,137.07,137.43,42031.0,137.44,137.49,137.07,137.43,42031.0
2019-07-26 15:00:00,137.45,137.47,137.16,137.2,21846.0,137.45,137.47,137.16,137.2,21846.0
2019-07-26 15:30:00,137.19,137.33,137.02,137.09,81875.0,137.19,137.33,137.02,137.09,81875.0
2019-07-29 09:30:00,137.32,137.39,134.41,134.63,37580.0,137.32,137.39,134.41,134.63,37580.0
2019-07-29 10:00:00,134.69,135.11,133.85,135.0,47329.0,134.69,135.11,133.85,135.0,47329.0
2019-07-29 10:30:00,134.92,135.48,134.71,135.06,26876.0,134.92,135.48,134.71,135.06,26876.0
2019-07-29 11:00:00,135.08,135.37,134.96,135.37,34868.0,135.08,135.37,134.96,135.37,34868.0
2019-07-29 11:30:00,135.41,135.7,135.3,135.63,26244.0,135.41,135.7,135.3,135.63,26244.0
2019-07-29 12:00:00,135.64,135.7,135.54,135.59,17334.0,135.64,135.7,135.54,135.59,17334.0
2019-07-29 12:30:00,135.59,135.88,135.51,135.88,21228.0,135.59,135.88,135.51,135.88,21228.0
2019-07-29 13:00:00,135.88,135.94,135.65,135.93,26904.0,135.88,135.94,135.65,135.93,26904.0
2019-07-29 13:30:00,135.95,135.97,135.84,135.85,13426.0,135.95,135.97,135.84,135.85,13426.0
2019-07-29 14:00:00,135.88,136.07,135.79,136.03,33319.0,135.88,136.07,135.79,136.03,33319.0
2019-07-29 14:30:00,136.05,136.17,135.93,136.13,15588.0,136.05,136.17,135.93,136.13,15588.0
2019-07-29 15:00:00,136.15,136.19,135.99,136.06,16129.0,136.15,136.19,135.99,136.06,16129.0
2019-07-29 15:30:00,136.06,136.34,136.04,136.18,53061.0,136.06,136.34,136.04,136.18,53061.0
2019-07-30 09:30:00,135.13,136.03,134.85,135.44,35083.0,135.13,136.03,134.85,135.44,35083.0
2019-07-30 10:00:00,135.38,136.01,135.32,135.94,23722.0,135.38,136.01,135.32,135.94,23722.0
2019-07-30 10:30:00,136.02,136.3,135.66,136.08,14672.0,136.02,136.3,135.66,136.08,14672.0
2019-07-30 11:00:00,136.12,136.36,136.03,136.09,12382.0,136.12,136.36,136.03,136.09,12382.0
2019-07-30 11:30:00,136.09,136.17,135.78,135.81,15707.0,136.09,136.17,135.78,135.81,15707.0
2019-07-30 12:00:00,135.88,136.04,135.7,135.79,10722.0,135.88,136.04,135.7,135.79,10722.0
2019-07-30 12:30:00,135.89,135.97,135.62,135.72,14488.0,135.89,135.97,135.62,135.72,14488.0
2019-07-30 13:00:00,135.79,135.79,135.4,135.43,22716.0,135.79,135.79,135.4,135.43,22716.0
2019-07-30 13:30:00,135.45,135.58,135.4,135.49,19082.0,135.45,135.58,135.4,135.49,19082.0
2019-07-30 14:00:00,135.6,135.81,135.49,135.49,40316.0,135.6,135.81,135.49,135.49,40316.0
2019-07-30 14:30:00,135.5,135.57,135.36,135.54,18252.0,135.5,135.57,135.36,135.54,18252.0
2019-07-30 15:00:00,135.51,135.54,135.13,135.14,19204.0,135.51,135.54,135.13,135.14,19204.0
2019-07-30 15:30:00,135.13,135.37,135.01,135.36,62352.0,135.13,135.37,135.01,135.36,62352.0
2019-07-31 09:30:00,135.65,135.65,134.51,134.88,34032.0,135.65,135.65,134.51,134.88,34032.0
2019-07-31 10:00:00,134.95,135.21,134.57,135.16,18448.0,134.95,135.21,134.57,135.16,18448.0
2019-07-31 10:30:00,135.04,135.32,134.69,135.14,18162.0,135.04,135.32,134.69,135.14,18162.0
2019-07-31 11:00:00,135.24,135.51,135.19,135.28,17121.0,135.24,135.51,135.19,135.28,17121.0
2019-07-31 11:30:00,135.31,135.54,135.11,135.28,51335.0,135.31,135.54,135.11,135.28,51335.0
2019-07-31 12:00:00,135.29,135.4,135.19,135.21,12307.0,135.29,135.4,135.19,135.21,12307.0
2019-07-31 12:30:00,135.2,135.2,134.82,134.86,13898.0,135.2,135.2,134.82,134.86,13898.0
2019-07-31 13:00:00,134.9,134.92,134.5,134.56,15336.0,134.9,134.92,134.5,134.56,15336.0
2019-07-31 13:30:00,134.65,134.83,134.59,134.77,17806.0,134.65,134.83,134.59,134.77,17806.0
2019-07-31 14:00:00,134.77,134.82,134.2,134.46,28496.0,134.77,134.82,134.2,134.46,28496.0
2019-07-31 14:30:00,134.41,134.71,131.07,132.46,60130.0,134.41,134.71,131.07,132.46,60130.0
2019-07-31 15:00:00,132.38,133.48,132.35,133.48,38151.0,132.38,133.48,132.35,133.48,38151.0
2019-07-31 15:30:00,133.34,133.43,132.6,132.79,95102.0,133.34,133.43,132.6,132.79,95102.0
2019-08-01 09:30:00,133.35,134.52,133.06,134.0,35920.0,133.35,134.52,133.06,134.0,35920.0
2019-08-01 10:00:00,133.92,134.7,133.71,134.7,19635.0,133.92,134.7,133.71,134.7,19635.0
2019-08-01 10:30:00,134.87,135.29,134.7,135.15,16164.0,134.87,135.29,134.7,135.15,16164.0
2019-08-01 11:00:00,135.17,135.6,134.82,135.6,25538.0,135.17,135.6,134.82,135.6,25538.0
2019-08-01 11:30:00,135.67,135.67,135.41,135.53,10996.0,135.67,135.67,135.41,135.53,10996.0
2019-08-01 12:00:00,135.49,135.53,135.19,135.26,16350.0,135.49,135.53,135.19,135.26,16350.0
2019-08-01 12:30:00,135.3,135.52,135.25,135.3,10818.0,135.3,135.52,135.25,135.3,10818.0
2019-08-01 13:00:00,135.28,135.49,134.27,134.27,23574.0,135.28,135.49,134.27,134.27,23574.0
2019-08-01 13:30:00,134.27,134.6,133.16,133.75,39015.0,134.27,134.6,133.16,133.75,39015.0
2019-08-01 14:00:00,133.75,133.75,132.08,132.18,42549.0,133.75,133.75,132.08,132.18,42549.0
2019-08-01 14:30:00,132.19,132.76,131.78,132.44,27654.0,132.19,132.76,131.78,132.44,27654.0
2019-08-01 15:00:00,132.47,132.81,132.05,132.65,30401.0,132.47,132.81,132.05,132.65,30401.0
2019-08-01 15:30:00,132.66,133.03,132.27,132.52,95915.0,132.66,133.03,132.27,132.52,95915.0
2019-08-02 09:30:00,132.07,132.07,130.53,130.53,55848.0,132.07,132.07,130.53,130.53,55848.0
2019-08-02 10:00:00,130.76,130.99,129.28,129.49,104050.0,130.76,130.99,129.28,129.49,104050.0
2019-08-02 10:30:00,129.45,129.45,128.19,128.23,69394.0,129.45,129.45,128.19,128.23,69394.0
2019-08-02 11:00:00,128.22,129.5,128.06,129.45,75479.0,128.22,129.5,128.06,129.45,75479.0
2019-08-02 11:30:00,129.53,130.13,129.36,130.11,54884.0,129.53,130.13,129.36,130.11,54884.0
2019-08-02 12:00:00,130.07,130.71,129.87,130.67,53515.0,130.07,130.71,129.87,130.67,53515.0
2019-08-02 12:30:00,130.72,130.73,129.77,129.87,23952.0,130.72,130.73,129.77,129.87,23952.0
2019-08-02 13:00:00,129.82,129.82,129.41,129.58,18601.0,129.82,129.82,129.41,129.58,18601.0
2019-08-02 13:30:00,129.58,129.79,129.42,129.59,42587.0,129.58,129.79,129.42,129.59,42587.0
2019-08-02 14:00:00,129.63,130.04,129.49,129.81,15444.0,129.63,130.04,129.49,129.81,15444.0
2019-08-02 14:30:00,129.82,129.85,129.23,129.39,26626.0,129.82,129.85,129.23,129.39,26626.0
2019-08-02 15:00:00,129.35,129.79,129.01,129.64,36899.0,129.35,129.79,129.01,129.64,36899.0
2019-08-02 15:30:00,129.65,130.09,129.23,129.35,113394.0,129.65,130.09,129.23,129.35,113394.0
2019-08-05 09:30:00,127.65,127.65,125.09,126.27,81263.0,127.65,127.65,125.09,126.27,81263.0
2019-08-05 10:00:00,126.21,126.37,125.45,125.54,31347.0,126.21,126.37,125.45,125.54,31347.0
2019-08-05 10:30:00,125.53,125.65,124.87,125.51,96944.0,125.53,125.65,124.87,125.51,96944.0
2019-08-05 11:00:00,125.49,126.29,125.45,125.77,36073.0,125.49,126.29,125.45,125.77,36073.0
2019-08-05 11:30:00,125.71,125.92,125.56,125.68,31873.0,125.71,125.92,125.56,125.68,31873.0
2019-08-05 12:00:00,125.71,126.2,125.53,125.92,34390.0,125.71,126.2,125.53,125.92,34390.0
2019-08-05 12:30:00,125.9,126.05,125.34,125.34,29959.0,125.9,126.05,125.34,125.34,29959.0
2019-08-05 13:00:00,125.27,125.62,125.27,125.37,26647.0,125.27,125.62,125.27,125.37,26647.0
2019-08-05 13:30:00,125.34,125.72,125.04,125.05,81415.0,125.34,125.72,125.04,125.05,81415.0
2019-08-05 14:00:00,125.05,125.38,124.72,124.79,65593.0,125.05,125.38,124.72,124.79,65593.0
2019-08-05 14:30:00,124.77,125.04,124.31,124.37,45328.0,124.77,125.04,124.31,124.37,45328.0
2019-08-05 15:00:00,124.38,124.93,123.85,124.45,59443.0,124.38,124.93,123.85,124.45,59443.0
2019-08-05 15:30:00,124.45,125.35,124.2,124.73,177440.0,124.45,125.35,124.2,124.73,177440.0
2019-08-06 09:30:00,125.87,127.2,125.58,126.52,71593.0,125.87,127.2,125.58,126.52,71593.0
2019-08-06 10:00:00,126.45,126.97,125.41,125.66,40298.0,126.45,126.97,125.41,125.66,40298.0
2019-08-06 10:30:00,125.64,126.54,125.64,126.07,40947.0,125.64,126.54,125.64,126.07,40947.0
2019-08-06 11:00:00,126.13,126.13,125.08,125.51,86721.0,126.13,126.13,125.08,125.51,86721.0
2019-08-06 11:30:00,125.49,125.88,125.04,125.86,19321.0,125.49,125.88,125.04,125.86,19321.0
2019-08-06 12:00:00,125.86,125.97,125.56,125.67,19753.0,125.86,125.97,125.56,125.67,19753.0
2019-08-06 12:30:00,125.62,125.84,125.51,125.68,19338.0,125.62,125.84,125.51,125.68,19338.0
2019-08-06 13:00:00,125.7,126.05,125.69,125.97,23424.0,125.7,126.05,125.69,125.97,23424.0
2019-08-06 13:30:00,125.96,126.29,125.92,126.07,32091.0,125.96,126.29,125.92,126.07,32091.0
2019-08-06 14:00:00,126.08,126.45,125.75,126.45,26358.0,126.08,126.45,125.75,126.45,26358.0
2019-08-06 14:30:00,126.4,126.65,126.15,126.15,17318.0,126.4,126.65,126.15,126.15,17318.0
2019-08-06 15:00:00,126.14,126.38,125.99,126.0,19328.0,126.14,126.38,125.99,126.0,19328.0
2019-08-06 15:30:00,125.97,126.45,125.92,126.22,88909.0,125.97,126.45,125.92,126.22,88909.0
2019-08-07 09:30:00,126.71,126.76,124.1,125.02,43021.0,126.71,126.76,124.1,125.02,43021.0
2019-08-07 10:00:00,125.15,126.06,124.81,125.78,18311.0,125.15,126.06,124.81,125.78,18311.0
2019-08-07 10:30:00,125.86,126.41,125.64,126.29,41361.0,125.86,126.41,125.64,126.29,41361.0
2019-08-07 11:00:00,126.26,126.57,125.63,125.66,25083.0,126.26,126.57,125.63,125.66,25083.0
2019-08-07 11:30:00,125.71,126.06,125.29,125.67,10925.0,125.71,126.06,125.29,125.67,10925.0
2019-08-07 12:00:00,125.56,125.56,125.11,125.41,12105.0,125.56,125.56,125.11,125.41,12105.0
2019-08-07 12:30:00,125.36,126.25,125.27,126.1,13432.0,125.36,126.25,125.27,126.1,13432.0
2019-08-07 13:00:00,126.14,126.34,126.05,126.26,16638.0,126.14,126.34,126.05,126.26,16638.0
2019-08-07 13:30:00,126.31,127.16,126.31,126.73,18754.0,126.31,127.16,126.31,126.73,18754.0
2019-08-07 14:00:00,126.73,127.08,126.44,126.89,18917.0,126.73,127.08,126.44,126.89,18917.0
2019-08-07 14:30:00,126.9,127.41,126.79,127.36,14332.0,126.9,127.41,126.79,127.36,14332.0
2019-08-07 15:00:00,127.45,127.46,126.83,127.46,28238.0,127.45,127.46,126.83,127.46,28238.0
2019-08-07 15:30:00,127.41,127.58,126.86,127.03,83340.0,127.41,127.58,126.86,127.03,83340.0
2019-08-08 09:30:00,127.81,129.48,127.81,129.44,41933.0,127.81,129.48,127.81,129.44,41933.0
2019-08-08 10:00:00,129.5,130.43,129.34,130.43,34192.0,129.5,130.43,129.34,130.43,34192.0
2019-08-08 10:30:00,130.48,131.08,130.16,130.96,29237.0,130.48,131.08,130.16,130.96,29237.0
2019-08-08 11:00:00,130.93,131.35,130.6,131.27,26975.0,130.93,131.35,130.6,131.27,26975.0
2019-08-08 11:30:00,131.25,131.46,131.13,131.31,26482.0,131.25,131.46,131.13,131.31,26482.0
2019-08-08 12:00:00,131.43,131.86,131.32,131.78,21675.0,131.43,131.86,131.32,131.78,21675.0
2019-08-08 12:30:00,131.77,131.81,131.46,131.59,14117.0,131.77,131.81,131.46,131.59,14117.0
2019-08-08 13:00:00,131.62,131.9,131.49,131.58,20729.0,131.62,131.9,131.49,131.58,20729.0
2019-08-08 13:30:00,131.62,132.11,131.62,132.03,44943.0,131.62,132.11,131.62,132.03,44943.0
2019-08-08 14:00:00,132.02,132.02,131.47,131.77,41164.0,132.02,132.02,131.47,131.77,41164.0
2019-08-08 14:30:00,131.84,132.0,131.66,131.78,26969.0,131.84,132.0,131.66,131.78,26969.0
2019-08-08 15:00:00,131.75,132.33,131.75,132.24,50105.0,131.75,132.33,131.75,132.24,50105.0
2019-08-08 15:30:00,132.27,132.36,131.7,132.05,155720.0,132.27,132.36,131.7,132.05,155720.0
2019-08-09 09:30:00,131.05,131.71,130.16,130.91,24735.0,131.05,131.71,130.16,130.91,24735.0
2019-08-09 10:00:00,130.87,131.02,129.92,130.09,33025.0,130.87,131.02,129.92,130.09,33025.0
2019-08-09 10:30:00,130.15,130.63,129.68,130.57,20045.0,130.15,130.63,129.68,130.57,20045.0
2019-08-09 11:00:00,130.58,130.63,129.67,129.67,23700.0,130.58,130.63,129.67,129.67,23700.0
2019-08-09 11:30:00,129.74,130.04,129.59,129.73,16327.0,129.74,130.04,129.59,129.73,16327.0
2019-08-09 12:00:00,129.77,130.01,129.31,129.54,15162.0,129.77,130.01,129.31,129.54,15162.0
2019-08-09 12:30:00,129.56,130.72,129.52,130.39,13145.0,129.56,130.72,129.52,130.39,13145.0
2019-08-09 13:00:00,130.35,130.98,130.24,130.93,13926.0,130.35,130.98,130.24,130.93,13926.0
2019-08-09 13:30:00,130.94,131.26,130.93,131.06,23850.0,130.94,131.26,130.93,131.06,23850.0
2019-08-09 14:00:00,131.06,131.19,130.85,131.13,20136.0,131.06,131.19,130.85,131.13,20136.0
2019-08-09 14:30:00,131.15,131.33,130.9,131.15,36168.0,131.15,131.33,130.9,131.15,36168.0
2019-08-09 15:00:00,131.13,131.54,131.07,131.4,30243.0,131.13,131.54,131.07,131.4,30243.0
2019-08-09 15:30:00,131.4,131.53,130.89,130.94,83273.0,131.4,131.53,130.89,130.94,83273.0
2019-08-12 09:30:00,129.88,130.5,128.94,129.29,31468.0,129.88,130.5,128.94,129.29,31468.0
2019-08-12 10:00:00,129.34,129.81,128.86,129.52,130938.0,129.34,129.81,128.86,129.52,130938.0
2019-08-12 10:30:00,129.52,129.84,129.07,129.13,31702.0,129.52,129.84,129.07,129.13,31702.0
2019-08-12 11:00:00,129.09,129.09,128.18,128.55,23581.0,129.09,129.09,128.18,128.55,23581.0
2019-08-12 11:30:00,128.52,129.3,128.3,129.08,15161.0,128.52,129.3,128.3,129.08,15161.0
2019-08-12 12:00:00,129.05,129.34,128.97,129.29,12607.0,129.05,129.34,128.97,129.29,12607.0
2019-08-12 12:30:00,129.23,129.38,128.63,128.87,16758.0,129.23,129.38,128.63,128.87,16758.0
2019-08-12 13:00:00,128.87,128.98,128.54,128.84,21723.0,128.87,128.98,128.54,128.84,21723.0
2019-08-12 13:30:00,128.77,128.83,128.2,128.41,12869.0,128.77,128.83,128.2,128.41,12869.0
2019-08-12 14:00:00,128.36,128.36,127.76,127.84,20306.0,128.36,128.36,127.76,127.84,20306.0
2019-08-12 14:30:00,127.78,128.03,127.32,127.44,33781.0,127.78,128.03,127.32,127.44,33781.0
2019-08-12 15:00:00,127.44,127.84,127.4,127.68,37958.0,127.44,127.84,127.4,127.68,37958.0
2019-08-12 15:30:00,127.69,128.18,127.62,128.17,86536.0,127.69,128.18,127.62,128.17,86536.0
2019-08-13 09:30:00,127.97,130.66,127.0,130.38,41592.0,127.97,130.66,127.0,130.38,41592.0
2019-08-13 10:00:00,130.44,131.42,129.98,131.38,21317.0,130.44,131.42,129.98,131.38,21317.0
2019-08-13 10:30:00,131.38,131.5,130.76,131.07,25045.0,131.38,131.5,130.76,131.07,25045.0
2019-08-13 11:00:00,131.03,131.47,130.51,130.72,21727.0,131.03,131.47,130.51,130.72,21727.0
2019-08-13 11:30:00,130.66,131.56,130.56,131.56,16713.0,130.66,131.56,130.56,131.56,16713.0
2019-08-13 12:00:00,131.64,131.96,131.5,131.82,31341.0,131.64,131.96,131.5,131.82,31341.0
2019-08-13 12:30:00,131.82,132.53,131.8,132.28,148639.0,131.82,132.53,131.8,132.28,148639.0
2019-08-13 13:00:00,132.25,132.47,131.84,132.23,67895.0,132.25,132.47,131.84,132.23,67895.0
2019-08-13 13:30:00,132.12,132.2,131.71,131.79,23205.0,132.12,132.2,131.71,131.79,23205.0
2019-08-13 14:00:00,131.79,132.28,131.48,132.19,32189.0,131.79,132.28,131.48,132.19,32189.0
2019-08-13 14:30:00,132.2,132.49,132.09,132.37,21193.0,132.2,132.49,132.09,132.37,21193.0
2019-08-13 15:00:00,132.32,132.86,132.17,132.51,86858.0,132.32,132.86,132.17,132.51,86858.0
2019-08-13 15:30:00,132.46,132.48,131.76,132.15,133876.0,132.46,132.48,131.76,132.15,133876.0
2019-08-14 09:30:00,129.21,129.81,128.11,128.46,57684.0,129.21,129.81,128.11,128.46,57684.0
2019-08-14 10:00:00,128.47,128.82,128.32,128.71,34030.0,128.47,128.82,128.32,128.71,34030.0
2019-08-14 10:30:00,128.62,129.05,128.29,128.35,100848.0,128.62,129.05,128.29,128.35,100848.0
2019-08-14 11:00:00,128.35,128.52,127.66,127.83,81662.0,128.35,128.52,127.66,127.83,81662.0
2019-08-14 11:30:00,127.86,128.23,126.85,126.94,27027.0,127.86,128.23,126.85,126.94,27027.0
2019-08-14 12:00:00,126.87,126.87,126.35,126.86,34337.0,126.87,126.87,126.35,126.86,34337.0
2019-08-14 12:30:00,126.96,126.98,126.0,126.07,46706.0,126.96,126.98,126.0,126.07,46706.0
2019-08-14 13:00:00,126.1,126.93,125.99,126.79,23170.0,126.1,126.93,125.99,126.79,23170.0
2019-08-14 13:30:00,126.72,127.16,126.66,126.81,54901.0,126.72,127.16,126.66,126.81,54901.0
2019-08-14 14:00:00,126.89,127.44,126.67,126.95,52114.0,126.89,127.44,126.67,126.95,52114.0
2019-08-14 14:30:00,127.06,127.09,126.44,126.83,32477.0,127.06,127.09,126.44,126.83,32477.0
2019-08-14 15:00:00,126.89,127.29,126.45,126.84,41084.0,126.89,127.29,126.45,126.84,41084.0
2019-08-14 15:30:00,126.82,127.15,126.4,126.71,105916.0,126.82,127.15,126.4,126.71,105916.0
2019-08-15 09:30:00,127.42,128.04,126.79,127.6,39673.0,127.42,128.04,126.79,127.6,39673.0
2019-08-15 10:00:00,127.78,128.0,127.14,127.65,19720.0,127.78,128.0,127.14,127.65,19720.0
2019-08-15 10:30:00,127.39,127.96,127.17,127.17,13228.0,127.39,127.96,127.17,127.17,13228.0
2019-08-15 11:00:00,127.2,127.21,126.55,127.14,25097.0,127.2,127.21,126.55,127.14,25097.0
2019-08-15 11:30:00,127.18,127.4,126.9,127.34,15246.0,127.18,127.4,126.9,127.34,15246.0
2019-08-15 12:00:00,127.34,127.63,127.14,127.14,14123.0,127.34,127.63,127.14,127.14,14123.0
2019-08-15 12:30:00,127.16,127.2,126.89,127.09,16532.0,127.16,127.2,126.89,127.09,16532.0
2019-08-15 13:00:00,127.11,127.33,127.01,127.1,14569.0,127.11,127.33,127.01,127.1,14569.0
2019-08-15 13:30:00,127.07,127.22,126.18,126.35,15568.0,127.07,127.22,126.18,126.35,15568.0
2019-08-15 14:00:00,126.4,127.09,126.27,126.99,17058.0,126.4,127.09,126.27,126.99,17058.0
2019-08-15 14:30:00,126.91,127.28,126.78,126.84,12535.0,126.91,127.28,126.78,126.84,12535.0
2019-08-15 15:00:00,126.93,127.49,126.93,127.21,17674.0,126.93,127.49,126.93,127.21,17674.0
2019-08-15 15:30:00,127.23,127.68,127.16,127.27,76369.0,127.23,127.68,127.16,127.27,76369.0
2019-08-16 09:30:00,128.94,129.5,128.35,128.99,46662.0,128.94,129.5,128.35,128.99,46662.0
2019-08-16 10:00:00,129.25,129.51,128.7,129.11,19289.0,129.25,129.51,128.7,129.11,19289.0
2019-08-16 10:30:00,129.05,129.86,128.87,129.86,21704.0,129.05,129.86,128.87,129.86,21704.0
2019-08-16 11:00:00,129.87,130.0,129.32,129.44,28589.0,129.87,130.0,129.32,129.44,28589.0
2019-08-16 11:30:00,129.43,129.66,129.22,129.4,18965.0,129.43,129.66,129.22,129.4,18965.0
2019-08-16 12:00:00,129.4,129.52,129.22,129.34,14821.0,129.4,129.52,129.22,129.34,14821.0
2019-08-16 12:30:00,129.36,129.53,129.34,129.42,15622.0,129.36,129.53,129.34,129.42,15622.0
2019-08-16 13:00:00,129.47,129.55,129.27,129.55,16790.0,129.47,129.55,129.27,129.55,16790.0
2019-08-16 13:30:00,129.54,129.56,129.28,129.5,14294.0,129.54,129.56,129.28,129.5,14294.0
2019-08-16 14:00:00,129.52,129.53,129.21,129.3,29172.0,129.52,129.53,129.21,129.3,29172.0
2019-08-16 14:30:00,129.28,129.33,128.96,129.18,15352.0,129.28,129.33,128.96,129.18,15352.0
2019-08-16 15:00:00,129.14,129.24,128.98,129.1,32313.0,129.14,129.24,128.98,129.1,32313.0
2019-08-16 15:30:00,129.1,129.27,128.8,128.98,125884.0,129.1,129.27,128.8,128.98,125884.0
2019-08-19 09:30:00,130.6,131.37,129.1,129.44,60444.0,130.6,131.37,129.1,129.44,60444.0
2019-08-19 10:00:00,129.59,129.59,128.68,129.54,28082.0,129.59,129.59,128.68,129.54,28082.0
2019-08-19 10:30:00,129.64,129.74,129.35,129.53,18246.0,129.64,129.74,129.35,129.53,18246.0
2019-08-19 11:00:00,129.58,129.74,129.34,129.38,24997.0,129.58,129.74,129.34,129.38,24997.0
2019-08-19 11:30:00,129.38,129.72,129.36,129.59,63691.0,129.38,129.72,129.36,129.59,63691.0
2019-08-19 12:00:00,129.59,129.99,129.48,129.9,17293.0,129.59,129.99,129.48,129.9,17293.0
2019-08-19 12:30:00,129.84,130.07,129.78,129.93,12890.0,129.84,130.07,129.78,129.93,12890.0
2019-08-19 13:00:00,129.97,130.09,129.87,129.94,13959.0,129.97,130.09,129.87,129.94,13959.0
2019-08-19 13:30:00,129.97,130.0,129.52,129.52,26067.0,129.97,130.0,129.52,129.52,26067.0
2019-08-19 14:00:00,129.52,129.69,129.34,129.67,20081.0,129.52,129.69,129.34,129.67,20081.0
2019-08-19 14:30:00,129.68,129.93,129.58,129.8,20807.0,129.68,129.93,129.58,129.8,20807.0
2019-08-19 15:00:00,129.79,129.83,129.58,129.78,21767.0,129.79,129.83,129.58,129.78,21767.0
2019-08-19 15:30:00,129.78,130.23,129.78,129.94,63209.0,129.78,130.23,129.78,129.94,63209.0
2019-08-20 09:30:00,129.81,130.1,128.81,128.89,31924.0,129.81,130.1,128.81,128.89,31924.0
2019-08-20 10:00:00,128.84,129.37,128.62,129.37,26989.0,128.84,129.37,128.62,129.37,26989.0
2019-08-20 10:30:00,129.37,129.89,129.12,129.89,17632.0,129.37,129.89,129.12,129.89,17632.0
2019-08-20 11:00:00,129.83,130.52,129.83,130.46,44248.0,129.83,130.52,129.83,130.46,44248.0
2019-08-20 11:30:00,130.53,130.7,130.43,130.65,17364.0,130.53,130.7,130.43,130.65,17364.0
2019-08-20 12:00:00,130.74,130.98,130.71,130.98,19764.0,130.74,130.98,130.71,130.98,19764.0
2019-08-20 12:30:00,130.95,130.95,130.62,130.74,12699.0,130.95,130.95,130.62,130.74,12699.0
2019-08-20 13:00:00,130.69,130.8,130.56,130.62,15639.0,130.69,130.8,130.56,130.62,15639.0
2019-08-20 13:30:00,130.63,130.63,130.21,130.38,37203.0,130.63,130.63,130.21,130.38,37203.0
2019-08-20 14:00:00,130.34,130.38,129.77,130.0,27554.0,130.34,130.38,129.77,130.0,27554.0
2019-08-20 14:30:00,129.99,130.25,129.83,130.14,26497.0,129.99,130.25,129.83,130.14,26497.0
2019-08-20 15:00:00,130.14,130.14,129.92,130.14,26896.0,130.14,130.14,129.92,130.14,26896.0
2019-08-20 15:30:00,130.15,130.24,129.93,129.96,81405.0,130.15,130.24,129.93,129.96,81405.0
2019-08-21 09:30:00,131.32,132.43,130.57,131.26,89301.0,131.32,132.43,130.57,131.26,89301.0
2019-08-21 10:00:00,131.25,131.43,130.92,131.35,52512.0,131.25,131.43,130.92,131.35,52512.0
2019-08-21 10:30:00,131.2,131.92,131.15,131.69,53304.0,131.2,131.92,131.15,131.69,53304.0
2019-08-21 11:00:00,131.69,131.79,131.46,131.59,55726.0,131.69,131.79,131.46,131.59,55726.0
2019-08-21 11:30:00,131.62,132.07,131.5,131.92,48017.0,131.62,132.07,131.5,131.92,48017.0
2019-08-21 12:00:00,132.0,132.15,131.8,131.95,40427.0,132.0,132.15,131.8,131.95,40427.0
2019-08-21 12:30:00,131.96,132.38,131.9,132.11,32591.0,131.96,132.38,131.9,132.11,32591.0
2019-08-21 13:00:00,132.07,132.32,131.89,131.89,42743.0,132.07,132.32,131.89,131.89,42743.0
2019-08-21 13:30:00,131.91,131.95,131.48,131.5,33941.0,131.91,131.95,131.48,131.5,33941.0
2019-08-21 14:00:00,131.47,131.79,131.24,131.79,27579.0,131.47,131.79,131.24,131.79,27579.0
2019-08-21 14:30:00,131.76,131.79,131.32,131.35,45092.0,131.76,131.79,131.32,131.35,45092.0
2019-08-21 15:00:00,131.33,131.6,131.1,131.52,48026.0,131.33,131.6,131.1,131.52,48026.0
2019-08-21 15:30:00,131.48,131.9,131.48,131.76,155037.0,131.48,131.9,131.48,131.76,155037.0
2019-08-22 09:30:00,135.0,142.0,134.25,138.57,378700.0,135.0,142.0,134.25,138.57,378700.0
2019-08-22 10:00:00,138.91,139.75,138.24,138.48,193231.0,138.91,139.75,138.24,138.48,193231.0
2019-08-22 10:30:00,138.58,138.94,136.29,136.93,130934.0,138.58,138.94,136.29,136.93,130934.0
2019-08-22 11:00:00,136.93,137.97,136.76,137.43,149336.0,136.93,137.97,136.76,137.43,149336.0
2019-08-22 11:30:00,137.48,138.13,137.0,137.72,121806.0,137.48,138.13,137.0,137.72,121806.0
2019-08-22 12:00:00,137.71,138.18,137.37,137.74,90713.0,137.71,138.18,137.37,137.74,90713.0
2019-08-22 12:30:00,137.76,138.6,137.55,138.39,81329.0,137.76,138.6,137.55,138.39,81329.0
2019-08-22 13:00:00,138.32,139.22,138.32,138.91,72306.0,138.32,139.22,138.32,138.91,72306.0
2019-08-22 13:30:00,138.92,139.5,138.89,139.23,84965.0,138.92,139.5,138.89,139.23,84965.0
2019-08-22 14:00:00,139.27,139.44,138.65,138.81,96382.0,139.27,139.44,138.65,138.81,96382.0
2019-08-22 14:30:00,138.78,139.11,138.49,138.69,78069.0,138.78,139.11,138.49,138.69,78069.0
2019-08-22 15:00:00,138.69,138.92,138.26,138.88,106808.0,138.69,138.92,138.26,138.88,106808.0
2019-08-22 15:30:00,138.9,139.47,138.81,139.0,308743.0,138.9,139.47,138.81,139.0,308743.0
2019-08-23 09:30:00,137.47,139.18,137.47,138.69,108834.0,137.47,139.18,137.47,138.69,108834.0
2019-08-23 10:00:00,138.71,140.36,138.23,140.16,64331.0,138.71,140.36,138.23,140.16,64331.0
2019-08-23 10:30:00,140.15,140.82,140.06,140.32,86989.0,140.15,140.82,140.06,140.32,86989.0
2019-08-23 11:00:00,140.48,140.48,137.49,138.27,62388.0,140.48,140.48,137.49,138.27,62388.0
2019-08-23 11:30:00,138.26,138.33,136.82,136.86,55878.0,138.26,138.33,136.82,136.86,55878.0
2019-08-23 12:00:00,136.91,137.1,136.0,136.12,60411.0,136.91,137.1,136.0,136.12,60411.0
2019-08-23 12:30:00,136.06,136.81,136.03,136.57,58650.0,136.06,136.81,136.03,136.57,58650.0
2019-08-23 13:00:00,136.62,136.75,135.96,135.99,28322.0,136.62,136.75,135.96,135.99,28322.0
2019-08-23 13:30:00,135.99,136.64,135.97,136.45,28420.0,135.99,136.64,135.97,136.45,28420.0
2019-08-23 14:00:00,136.45,136.64,135.95,136.06,35887.0,136.45,136.64,135.95,136.06,35887.0
2019-08-23 14:30:00,136.06,136.15,135.34,135.9,42802.0,136.06,136.15,135.34,135.9,42802.0
2019-08-23 15:00:00,135.76,136.05,135.45,135.58,49549.0,135.76,136.05,135.45,135.58,49549.0
2019-08-23 15:30:00,135.56,135.61,134.51,135.04,223765.0,135.56,135.61,134.51,135.04,223765.0
2019-08-26 09:30:00,136.63,136.63,134.85,136.27,61295.0,136.63,136.63,134.85,136.27,61295.0
2019-08-26 10:00:00,136.27,136.4,135.42,135.83,59680.0,136.27,136.4,135.42,135.83,59680.0
2019-08-26 10:30:00,135.73,136.38,135.69,136.0,46476.0,135.73,136.38,135.69,136.0,46476.0
2019-08-26 11:00:00,135.98,136.74,135.93,136.32,74421.0,135.98,136.74,135.93,136.32,74421.0
2019-08-26 11:30:00,136.34,136.82,136.1,136.33,40155.0,136.34,136.82,136.1,136.33,40155.0
2019-08-26 12:00:00,136.34,136.96,136.28,136.87,55829.0,136.34,136.96,136.28,136.87,55829.0
2019-08-26 12:30:00,136.89,136.96,136.63,136.72,56755.0,136.89,136.96,136.63,136.72,56755.0
2019-08-26 13:00:00,136.72,136.89,136.56,136.61,30583.0,136.72,136.89,136.56,136.61,30583.0
2019-08-26 13:30:00,136.6,136.63,136.4,136.55,29675.0,136.6,136.63,136.4,136.55,29675.0
2019-08-26 14:00:00,136.56,136.56,135.91,136.08,24249.0,136.56,136.56,135.91,136.08,24249.0
2019-08-26 14:30:00,136.08,136.56,136.06,136.56,26014.0,136.08,136.56,136.06,136.56,26014.0
2019-08-26 15:00:00,136.56,136.6,136.29,136.58,71285.0,136.56,136.6,136.29,136.58,71285.0
2019-08-26 15:30:00,136.56,136.87,136.37,136.62,266545.0,136.56,136.87,136.37,136.62,266545.0
2019-08-27 09:30:00,137.27,137.8,137.0,137.46,70125.0,137.27,137.8,137.0,137.46,70125.0
2019-08-27 10:00:00,137.47,137.72,136.76,136.76,50622.0,137.47,137.72,136.76,136.76,50622.0
2019-08-27 10:30:00,136.87,136.99,136.16,136.26,55621.0,136.87,136.99,136.16,136.26,55621.0
2019-08-27 11:00:00,136.27,136.58,135.71,136.22,35802.0,136.27,136.58,135.71,136.22,35802.0
2019-08-27 11:30:00,136.15,136.56,136.04,136.38,21745.0,136.15,136.56,136.04,136.38,21745.0
2019-08-27 12:00:00,136.35,136.5,136.09,136.36,21363.0,136.35,136.5,136.09,136.36,21363.0
2019-08-27 12:30:00,136.35,136.36,135.8,135.86,22103.0,136.35,136.36,135.8,135.86,22103.0
2019-08-27 13:00:00,135.84,136.1,135.7,136.0,19054.0,135.84,136.1,135.7,136.0,19054.0
2019-08-27 13:30:00,135.99,136.31,135.75,136.27,52674.0,135.99,136.31,135.75,136.27,52674.0
2019-08-27 14:00:00,136.32,136.41,135.91,136.19,35704.0,136.32,136.41,135.91,136.19,35704.0
2019-08-27 14:30:00,136.14,136.78,136.0,136.49,36583.0,136.14,136.78,136.0,136.49,36583.0
2019-08-27 15:00:00,136.56,136.77,136.31,136.47,53351.0,136.56,136.77,136.31,136.47,53351.0
2019-08-27 15:30:00,136.44,136.91,136.22,136.69,239505.0,136.44,136.91,136.22,136.69,239505.0
2019-08-28 09:30:00,136.21,136.64,134.79,135.53,141120.0,136.21,136.64,134.79,135.53,141120.0
2019-08-28 10:00:00,135.52,135.83,135.39,135.74,15293.0,135.52,135.83,135.39,135.74,15293.0
2019-08-28 10:30:00,135.72,136.01,135.59,135.82,19567.0,135.72,136.01,135.59,135.82,19567.0
2019-08-28 11:00:00,135.87,136.07,135.65,136.07,36509.0,135.87,136.07,135.65,136.07,36509.0
2019-08-28 11:30:00,136.17,137.17,136.16,136.66,62955.0,136.17,137.17,136.16,136.66,62955.0
2019-08-28 12:00:00,136.75,137.22,136.75,136.95,31040.0,136.75,137.22,136.75,136.95,31040.0
2019-08-28 12:30:00,137.0,137.13,136.72,137.0,30986.0,137.0,137.13,136.72,137.0,30986.0
2019-08-28 13:00:00,137.04,137.04,136.44,136.5,32221.0,137.04,137.04,136.44,136.5,32221.0
2019-08-28 13:30:00,136.5,136.66,136.31,136.45,34243.0,136.5,136.66,136.31,136.45,34243.0
2019-08-28 14:00:00,136.48,136.51,136.25,136.42,17974.0,136.48,136.51,136.25,136.42,17974.0
2019-08-28 14:30:00,136.42,137.15,136.42,137.09,59270.0,136.42,137.15,136.42,137.09,59270.0
2019-08-28 15:00:00,137.02,137.07,136.73,136.76,93401.0,137.02,137.07,136.73,136.76,93401.0
2019-08-28 15:30:00,136.77,137.03,136.63,136.71,119110.0,136.77,137.03,136.63,136.71,119110.0
2019-08-29 09:30:00,138.5,139.9,138.5,139.73,42265.0,138.5,139.9,138.5,139.73,42265.0
2019-08-29 10:00:00,139.88,140.24,139.42,140.24,26050.0,139.88,140.24,139.42,140.24,26050.0
2019-08-29 10:30:00,140.15,140.51,139.29,140.51,51700.0,140.15,140.51,139.29,140.51,51700.0
2019-08-29 11:00:00,140.49,140.76,140.35,140.63,23799.0,140.49,140.76,140.35,140.63,23799.0
2019-08-29 11:30:00,140.7,141.56,140.66,141.43,58159.0,140.7,141.56,140.66,141.43,58159.0
2019-08-29 12:00:00,141.43,141.79,141.13,141.34,44003.0,141.43,141.79,141.13,141.34,44003.0
2019-08-29 12:30:00,141.35,141.69,141.29,141.41,19764.0,141.35,141.69,141.29,141.41,19764.0
2019-08-29 13:00:00,141.39,141.86,141.32,141.64,28202.0,141.39,141.86,141.32,141.64,28202.0
2019-08-29 13:30:00,141.64,142.36,141.64,142.31,31068.0,141.64,142.36,141.64,142.31,31068.0
2019-08-29 14:00:00,142.3,142.37,141.59,141.59,74139.0,142.3,142.37,141.59,141.59,74139.0
2019-08-29 14:30:00,141.65,141.66,140.85,140.95,27762.0,141.65,141.66,140.85,140.95,27762.0
2019-08-29 15:00:00,140.94,141.0,140.4,140.91,48816.0,140.94,141.0,140.4,140.91,48816.0
2019-08-29 15:30:00,140.91,141.47,140.91,141.31,183214.0,140.91,141.47,140.91,141.31,183214.0
2019-08-30 09:30:00,142.28,142.94,141.49,142.0,37778.0,142.28,142.94,141.49,142.0,37778.0
2019-08-30 10:00:00,141.93,142.53,141.73,141.73,32595.0,141.93,142.53,141.73,141.73,32595.0
2019-08-30 10:30:00,141.86,142.53,141.84,142.02,60156.0,141.86,142.53,141.84,142.02,60156.0
2019-08-30 11:00:00,141.94,141.97,140.69,141.11,26725.0,141.94,141.97,140.69,141.11,26725.0
2019-08-30 11:30:00,141.14,142.03,141.1,141.68,29537.0,141.14,142.03,141.1,141.68,29537.0
2019-08-30 12:00:00,141.71,141.72,141.27,141.72,16928.0,141.71,141.72,141.27,141.72,16928.0
2019-08-30 12:30:00,141.64,141.76,141.44,141.56,17037.0,141.64,141.76,141.44,141.56,17037.0
2019-08-30 13:00:00,141.54,141.57,141.29,141.51,11171.0,141.54,141.57,141.29,141.51,11171.0
2019-08-30 13:30:00,141.47,141.65,141.33,141.49,17874.0,141.47,141.65,141.33,141.49,17874.0
2019-08-30 14:00:00,141.51,141.78,141.42,141.42,19446.0,141.51,141.78,141.42,141.42,19446.0
2019-08-30 14:30:00,141.46,141.5,141.13,141.18,12212.0,141.46,141.5,141.13,141.18,12212.0
2019-08-30 15:00:00,141.18,141.51,141.06,141.44,26620.0,141.18,141.51,141.06,141.44,26620.0
2019-08-30 15:30:00,141.45,142.14,141.45,141.79,125165.0,141.45,142.14,141.45,141.79,125165.0
2019-09-03 09:30:00,140.08,141.29,139.86,140.86,93342.0,140.08,141.29,139.86,140.86,93342.0
2019-09-03 10:00:00,140.79,140.92,139.71,140.7,28837.0,140.79,140.92,139.71,140.7,28837.0
2019-09-03 10:30:00,140.71,141.07,140.28,141.07,33194.0,140.71,141.07,140.28,141.07,33194.0
2019-09-03 11:00:00,141.06,141.14,140.42,140.89,27618.0,141.06,141.14,140.42,140.89,27618.0
2019-09-03 11:30:00,140.92,141.03,140.53,140.8,22163.0,140.92,141.03,140.53,140.8,22163.0
2019-09-03 12:00:00,140.8,140.86,140.27,140.37,26931.0,140.8,140.86,140.27,140.37,26931.0
2019-09-03 12:30:00,140.32,140.35,139.9,140.04,19102.0,140.32,140.35,139.9,140.04,19102.0
2019-09-03 13:00:00,140.02,140.05,139.37,139.59,24788.0,140.02,140.05,139.37,139.59,24788.0
2019-09-03 13:30:00,139.56,139.56,139.04,139.04,18513.0,139.56,139.56,139.04,139.04,18513.0
2019-09-03 14:00:00,139.04,139.28,138.68,138.78,22224.0,139.04,139.28,138.68,138.78,22224.0
2019-09-03 14:30:00,138.79,138.8,138.5,138.64,32992.0,138.79,138.8,138.5,138.64,32992.0
2019-09-03 15:00:00,138.71,139.09,138.47,139.09,29718.0,138.71,139.09,138.47,139.09,29718.0
2019-09-03 15:30:00,139.1,139.45,139.01,139.28,98561.0,139.1,139.45,139.01,139.28,98561.0
2019-09-04 09:30:00,141.08,141.81,141.01,141.53,28646.0,141.08,141.81,141.01,141.53,28646.0
2019-09-04 10:00:00,141.43,141.52,140.48,141.08,9467.0,141.43,141.52,140.48,141.08,9467.0
2019-09-04 10:30:00,140.97,141.47,140.93,141.47,15433.0,140.97,141.47,140.93,141.47,15433.0
2019-09-04 11:00:00,141.45,141.65,141.35,141.65,17797.0,141.45,141.65,141.35,141.65,17797.0
2019-09-04 11:30:00,141.7,142.48,141.63,142.46,69427.0,141.7,142.48,141.63,142.46,69427.0
2019-09-04 12:00:00,142.47,142.67,142.46,142.51,34626.0,142.47,142.67,142.46,142.51,34626.0
2019-09-04 12:30:00,142.53,143.0,142.5,142.66,56882.0,142.53,143.0,142.5,142.66,56882.0
2019-09-04 13:00:00,142.64,142.74,142.07,142.12,48233.0,142.64,142.74,142.07,142.12,48233.0
2019-09-04 13:30:00,142.1,142.18,141.27,141.41,22345.0,142.1,142.18,141.27,141.41,22345.0
2019-09-04 14:00:00,141.28,141.46,141.03,141.29,19646.0,141.28,141.46,141.03,141.29,19646.0
2019-09-04 14:30:00,141.3,141.52,141.28,141.42,21834.0,141.3,141.52,141.28,141.42,21834.0
2019-09-04 15:00:00,141.5,141.63,141.41,141.5,29258.0,141.5,141.63,141.41,141.5,29258.0
2019-09-04 15:30:00,141.53,141.93,141.46,141.51,88771.0,141.53,141.93,141.46,141.51,88771.0
2019-09-05 09:30:00,143.4,144.86,143.23,144.53,108934.0,143.4,144.86,143.23,144.53,108934.0
2019-09-05 10:00:00,144.65,146.22,144.46,145.84,62250.0,144.65,146.22,144.46,145.84,62250.0
2019-09-05 10:30:00,145.71,146.27,145.19,145.23,84102.0,145.71,146.27,145.19,145.23,84102.0
2019-09-05 11:00:00,145.25,145.51,144.75,144.9,28781.0,145.25,145.51,144.75,144.9,28781.0
2019-09-05 11:30:00,144.84,145.15,144.44,144.54,30509.0,144.84,145.15,144.44,144.54,30509.0
2019-09-05 12:00:00,144.53,144.86,144.48,144.82,18327.0,144.53,144.86,144.48,144.82,18327.0
2019-09-05 12:30:00,144.86,145.26,144.8,145.24,26858.0,144.86,145.26,144.8,145.24,26858.0
2019-09-05 13:00:00,145.25,145.29,144.94,145.25,22025.0,145.25,145.29,144.94,145.25,22025.0
2019-09-05 13:30:00,145.14,145.14,144.75,144.95,22142.0,145.14,145.14,144.75,144.95,22142.0
2019-09-05 14:00:00,144.97,145.33,144.8,145.23,30839.0,144.97,145.33,144.8,145.23,30839.0
2019-09-05 14:30:00,145.21,145.4,144.84,145.34,104587.0,145.21,145.4,144.84,145.34,104587.0
2019-09-05 15:00:00,145.34,145.67,145.29,145.56,49642.0,145.34,145.67,145.29,145.56,49642.0
2019-09-05 15:30:00,145.62,146.17,145.49,145.96,186399.0,145.62,146.17,145.49,145.96,186399.0
2019-09-06 09:30:00,146.25,146.25,145.44,145.98,85128.0,146.25,146.25,145.44,145.98,85128.0
2019-09-06 10:00:00,146.02,146.41,145.84,146.33,39530.0,146.02,146.41,145.84,146.33,39530.0
2019-09-06 10:30:00,146.34,146.6,146.05,146.49,50173.0,146.34,146.6,146.05,146.49,50173.0
2019-09-06 11:00:00,146.42,146.66,146.06,146.54,44465.0,146.42,146.66,146.06,146.54,44465.0
2019-09-06 11:30:00,146.55,146.66,146.42,146.51,15077.0,146.55,146.66,146.42,146.51,15077.0
2019-09-06 12:00:00,146.51,146.62,145.94,146.0,32471.0,146.51,146.62,145.94,146.0,32471.0
2019-09-06 12:30:00,145.99,146.02,145.32,145.73,34746.0,145.99,146.02,145.32,145.73,34746.0
2019-09-06 13:00:00,145.68,145.92,145.68,145.86,19919.0,145.68,145.92,145.68,145.86,19919.0
2019-09-06 13:30:00,145.87,146.0,145.5,145.62,29063.0,145.87,146.0,145.5,145.62,29063.0
2019-09-06 14:00:00,145.63,145.93,145.53,145.91,19803.0,145.63,145.93,145.53,145.91,19803.0
2019-09-06 14:30:00,145.93,146.27,145.82,145.89,30342.0,145.93,146.27,145.82,145.89,30342.0
2019-09-06 15:00:00,145.89,146.09,145.81,146.08,24242.0,145.89,146.09,145.81,146.08,24242.0
2019-09-06 15:30:00,146.04,146.12,145.46,145.5,90135.0,146.04,146.12,145.46,145.5,90135.0
2019-09-09 09:30:00,146.2,146.5,144.11,144.14,86573.0,146.2,146.5,144.11,144.14,86573.0
2019-09-09 10:00:00,144.19,144.4,142.81,143.43,92701.0,144.19,144.4,142.81,143.43,92701.0
2019-09-09 10:30:00,143.44,143.59,143.08,143.25,81075.0,143.44,143.59,143.08,143.25,81075.0
2019-09-09 11:00:00,143.29,143.4,142.7,143.16,36600.0,143.29,143.4,142.7,143.16,36600.0
2019-09-09 11:30:00,143.18,143.4,142.59,142.75,28692.0,143.18,143.4,142.59,142.75,28692.0
2019-09-09 12:00:00,142.77,142.91,141.66,141.67,31858.0,142.77,142.91,141.66,141.67,31858.0
2019-09-09 12:30:00,141.62,141.85,141.1,141.84,43148.0,141.62,141.85,141.1,141.84,43148.0
2019-09-09 13:00:00,141.81,142.09,141.59,141.59,22309.0,141.81,142.09,141.59,141.59,22309.0
2019-09-09 13:30:00,141.63,142.05,141.46,141.62,24712.0,141.63,142.05,141.46,141.62,24712.0
2019-09-09 14:00:00,141.62,142.06,141.16,141.19,26069.0,141.62,142.06,141.16,141.19,26069.0
2019-09-09 14:30:00,141.23,141.32,140.87,140.99,31752.0,141.23,141.32,140.87,140.99,31752.0
2019-09-09 15:00:00,140.99,141.19,140.62,140.82,83792.0,140.99,141.19,140.62,140.82,83792.0
2019-09-09 15:30:00,140.83,141.52,140.72,141.29,225517.0,140.83,141.52,140.72,141.29,225517.0
2019-09-10 09:30:00,140.48,140.54,136.01,136.2,127427.0,140.48,140.54,136.01,136.2,127427.0
2019-09-10 10:00:00,136.32,137.59,135.85,137.19,56954.0,136.32,137.59,135.85,137.19,56954.0
2019-09-10 10:30:00,137.12,137.5,136.76,136.86,81075.0,137.12,137.5,136.76,136.86,81075.0
2019-09-10 11:00:00,136.86,137.0,135.31,135.52,44066.0,136.86,137.0,135.31,135.52,44066.0
2019-09-10 11:30:00,135.5,136.09,135.33,135.63,41846.0,135.5,136.09,135.33,135.63,41846.0
2019-09-10 12:00:00,135.65,136.1,135.48,135.92,54745.0,135.65,136.1,135.48,135.92,54745.0
2019-09-10 12:30:00,135.96,136.82,135.95,136.74,42121.0,135.96,136.82,135.95,136.74,42121.0
2019-09-10 13:00:00,136.77,136.96,136.04,136.15,53315.0,136.77,136.96,136.04,136.15,53315.0
2019-09-10 13:30:00,136.14,136.32,135.73,136.23,54990.0,136.14,136.32,135.73,136.23,54990.0
2019-09-10 14:00:00,136.22,136.28,134.88,134.92,56759.0,136.22,136.28,134.88,134.92,56759.0
2019-09-10 14:30:00,134.88,135.05,134.39,134.89,109477.0,134.88,135.05,134.39,134.89,109477.0
2019-09-10 15:00:00,134.9,135.13,134.62,134.78,94927.0,134.9,135.13,134.62,134.78,94927.0
2019-09-10 15:30:00,134.74,135.28,134.65,135.28,281561.0,134.74,135.28,134.65,135.28,281561.0
2019-09-11 09:30:00,134.82,136.77,134.14,135.03,55889.0,134.82,136.77,134.14,135.03,55889.0
2019-09-11 10:00:00,134.88,135.4,134.59,135.16,54908.0,134.88,135.4,134.59,135.16,54908.0
2019-09-11 10:30:00,135.17,135.34,134.15,134.27,70522.0,135.17,135.34,134.15,134.27,70522.0
2019-09-11 11:00:00,134.27,135.28,134.05,135.22,52053.0,134.27,135.28,134.05,135.22,52053.0
2019-09-11 11:30:00,135.22,135.5,134.98,135.0,55123.0,135.22,135.5,134.98,135.0,55123.0
2019-09-11 12:00:00,135.0,136.09,134.96,136.04,94602.0,135.0,136.09,134.96,136.04,94602.0
2019-09-11 12:30:00,136.1,136.25,135.31,135.81,124960.0,136.1,136.25,135.31,135.81,124960.0
2019-09-11 13:00:00,135.81,136.34,135.39,135.43,62858.0,135.81,136.34,135.39,135.43,62858.0
2019-09-11 13:30:00,135.45,135.46,134.55,134.61,65007.0,135.45,135.46,134.55,134.61,65007.0
2019-09-11 14:00:00,134.63,134.72,134.15,134.2,38795.0,134.63,134.72,134.15,134.2,38795.0
2019-09-11 14:30:00,134.13,134.42,133.79,133.88,70639.0,134.13,134.42,133.79,133.88,70639.0
2019-09-11 15:00:00,133.99,134.42,133.75,134.1,109106.0,133.99,134.42,133.75,134.1,109106.0
2019-09-11 15:30:00,134.11,134.74,133.97,134.65,204183.0,134.11,134.74,133.97,134.65,204183.0
2019-09-12 09:30:00,135.13,137.39,135.13,137.05,117729.0,135.13,137.39,135.13,137.05,117729.0
2019-09-12 10:00:00,137.06,138.28,136.68,138.24,74523.0,137.06,138.28,136.68,138.24,74523.0
2019-09-12 10:30:00,138.15,138.62,137.04,137.2,53144.0,138.15,138.62,137.04,137.2,53144.0
2019-09-12 11:00:00,137.16,137.94,136.72,137.7,78183.0,137.16,137.94,136.72,137.7,78183.0
2019-09-12 11:30:00,137.64,138.37,137.48,138.02,35830.0,137.64,138.37,137.48,138.02,35830.0
2019-09-12 12:00:00,137.98,137.98,137.39,137.51,26207.0,137.98,137.98,137.39,137.51,26207.0
2019-09-12 12:30:00,137.59,137.98,137.48,137.91,26619.0,137.59,137.98,137.48,137.91,26619.0
2019-09-12 13:00:00,137.97,138.15,137.59,137.66,36993.0,137.97,138.15,137.59,137.66,36993.0
2019-09-12 13:30:00,137.71,138.45,137.68,138.18,34063.0,137.71,138.45,137.68,138.18,34063.0
2019-09-12 14:00:00,138.2,138.35,138.02,138.2,30522.0,138.2,138.35,138.02,138.2,30522.0
2019-09-12 14:30:00,138.2,138.53,138.05,138.09,39325.0,138.2,138.53,138.05,138.09,39325.0
2019-09-12 15:00:00,138.11,138.11,137.63,137.64,96358.0,138.11,138.11,137.63,137.64,96358.0
2019-09-12 15:30:00,137.63,138.0,137.26,137.4,162346.0,137.63,138.0,137.26,137.4,162346.0
2019-09-13 09:30:00,137.32,138.0,135.86,137.11,38156.0,137.32,138.0,135.86,137.11,38156.0
2019-09-13 10:00:00,137.06,137.48,136.78,137.48,23248.0,137.06,137.48,136.78,137.48,23248.0
2019-09-13 10:30:00,137.54,138.08,137.39,137.87,37469.0,137.54,138.08,137.39,137.87,37469.0
2019-09-13 11:00:00,137.9,138.07,136.95,136.95,37922.0,137.9,138.07,136.95,136.95,37922.0
2019-09-13 11:30:00,136.91,136.92,136.0,136.02,28358.0,136.91,136.92,136.0,136.02,28358.0
2019-09-13 12:00:00,135.94,136.35,135.81,135.89,27554.0,135.94,136.35,135.81,135.89,27554.0
2019-09-13 12:30:00,135.91,135.91,135.32,135.4,37650.0,135.91,135.91,135.32,135.4,37650.0
2019-09-13 13:00:00,135.38,135.41,134.87,135.03,25546.0,135.38,135.41,134.87,135.03,25546.0
2019-09-13 13:30:00,135.01,135.08,134.38,134.49,49373.0,135.01,135.08,134.38,134.49,49373.0
2019-09-13 14:00:00,134.49,134.64,134.19,134.27,55470.0,134.49,134.64,134.19,134.27,55470.0
2019-09-13 14:30:00,134.26,134.91,134.22,134.67,60533.0,134.26,134.91,134.22,134.67,60533.0
2019-09-13 15:00:00,134.65,134.65,134.13,134.34,54383.0,134.65,134.65,134.13,134.34,54383.0
2019-09-13 15:30:00,134.35,134.85,134.34,134.6,136662.0,134.35,134.85,134.34,134.6,136662.0
2019-09-16 09:30:00,133.62,134.15,132.66,133.42,63931.0,133.62,134.15,132.66,133.42,63931.0
2019-09-16 10:00:00,133.43,134.15,133.18,133.41,31177.0,133.43,134.15,133.18,133.41,31177.0
2019-09-16 10:30:00,133.43,133.59,132.96,133.01,31421.0,133.43,133.59,132.96,133.01,31421.0
2019-09-16 11:00:00,132.95,133.22,132.53,133.03,52906.0,132.95,133.22,132.53,133.03,52906.0
2019-09-16 11:30:00,133.0,133.38,132.89,133.05,27250.0,133.0,133.38,132.89,133.05,27250.0
2019-09-16 12:00:00,133.03,133.7,132.94,132.98,42277.0,133.03,133.7,132.94,132.98,42277.0
2019-09-16 12:30:00,132.96,133.11,132.74,132.99,56844.0,132.96,133.11,132.74,132.99,56844.0
2019-09-16 13:00:00,132.96,133.2,132.74,133.19,45571.0,132.96,133.2,132.74,133.19,45571.0
2019-09-16 13:30:00,133.2,133.5,133.16,133.38,35949.0,133.2,133.5,133.16,133.38,35949.0
2019-09-16 14:00:00,133.42,133.55,133.22,133.54,25286.0,133.42,133.55,133.22,133.54,25286.0
2019-09-16 14:30:00,133.51,133.53,132.86,132.88,77061.0,133.51,133.53,132.86,132.88,77061.0
2019-09-16 15:00:00,132.9,133.12,132.82,132.98,62372.0,132.9,133.12,132.82,132.98,62372.0
2019-09-16 15:30:00,133.0,133.27,132.9,133.24,175478.0,133.0,133.27,132.9,133.24,175478.0
2019-09-17 09:30:00,133.14,135.17,132.51,135.03,70327.0,133.14,135.17,132.51,135.03,70327.0
2019-09-17 10:00:00,134.97,135.58,134.67,135.5,25330.0,134.97,135.58,134.67,135.5,25330.0
2019-09-17 10:30:00,135.57,135.91,135.39,135.8,58055.0,135.57,135.91,135.39,135.8,58055.0
2019-09-17 11:00:00,135.73,136.07,135.7,135.92,88380.0,135.73,136.07,135.7,135.92,88380.0
2019-09-17 11:30:00,135.92,136.36,135.88,136.08,34186.0,135.92,136.36,135.88,136.08,34186.0
2019-09-17 12:00:00,136.09,136.34,135.87,135.99,28583.0,136.09,136.34,135.87,135.99,28583.0
2019-09-17 12:30:00,135.99,136.36,135.9,136.03,28734.0,135.99,136.36,135.9,136.03,28734.0
2019-09-17 13:00:00,136.03,136.03,135.76,135.95,23096.0,136.03,136.03,135.76,135.95,23096.0
2019-09-17 13:30:00,135.91,136.4,135.9,136.3,32363.0,135.91,136.4,135.9,136.3,32363.0
2019-09-17 14:00:00,136.3,136.6,136.17,136.5,33231.0,136.3,136.6,136.17,136.5,33231.0
2019-09-17 14:30:00,136.49,136.69,136.45,136.58,41480.0,136.49,136.69,136.45,136.58,41480.0
2019-09-17 15:00:00,136.64,136.73,136.53,136.66,43604.0,136.64,136.73,136.53,136.66,43604.0
2019-09-17 15:30:00,136.65,136.88,136.58,136.72,122197.0,136.65,136.88,136.58,136.72,122197.0
2019-09-18 09:30:00,136.66,136.9,135.38,136.24,43580.0,136.66,136.9,135.38,136.24,43580.0
2019-09-18 10:00:00,136.22,137.07,136.16,136.88,21094.0,136.22,137.07,136.16,136.88,21094.0
2019-09-18 10:30:00,136.86,136.89,136.3,136.53,25644.0,136.86,136.89,136.3,136.53,25644.0
2019-09-18 11:00:00,136.55,136.55,135.74,135.93,22359.0,136.55,136.55,135.74,135.93,22359.0
2019-09-18 11:30:00,135.84,135.9,135.31,135.31,26276.0,135.84,135.9,135.31,135.31,26276.0
2019-09-18 12:00:00,135.36,135.69,135.34,135.66,18857.0,135.36,135.69,135.34,135.66,18857.0
2019-09-18 12:30:00,135.65,135.65,135.15,135.16,36397.0,135.65,135.65,135.15,135.16,36397.0
2019-09-18 13:00:00,135.12,135.21,134.78,134.9,29318.0,135.12,135.21,134.78,134.9,29318.0
2019-09-18 13:30:00,134.94,135.55,134.87,135.47,18348.0,134.94,135.55,134.87,135.47,18348.0
2019-09-18 14:00:00,135.39,135.57,133.65,133.97,50299.0,135.39,135.57,133.65,133.97,50299.0
2019-09-18 14:30:00,133.97,134.49,133.64,134.32,22290.0,133.97,134.49,133.64,134.32,22290.0
2019-09-18 15:00:00,134.33,135.25,134.13,135.22,27114.0,134.33,135.25,134.13,135.22,27114.0
2019-09-18 15:30:00,135.25,136.67,135.21,136.53,151988.0,135.25,136.67,135.21,136.53,151988.0
2019-09-19 09:30:00,136.67,137.91,136.46,137.67,36289.0,136.67,137.91,136.46,137.67,36289.0
2019-09-19 10:00:00,137.49,138.3,137.43,138.3,28107.0,137.49,138.3,137.43,138.3,28107.0
2019-09-19 10:30:00,138.31,138.64,138.27,138.53,21505.0,138.31,138.64,138.27,138.53,21505.0
2019-09-19 11:00:00,138.51,138.73,138.38,138.47,24858.0,138.51,138.73,138.38,138.47,24858.0
2019-09-19 11:30:00,138.49,138.55,137.97,138.03,24328.0,138.49,138.55,137.97,138.03,24328.0
2019-09-19 12:00:00,138.12,138.2,137.34,137.48,19137.0,138.12,138.2,137.34,137.48,19137.0
2019-09-19 12:30:00,137.44,137.59,137.3,137.3,17655.0,137.44,137.59,137.3,137.3,17655.0
2019-09-19 13:00:00,137.26,137.34,136.92,137.23,31075.0,137.26,137.34,136.92,137.23,31075.0
2019-09-19 13:30:00,137.21,137.21,136.56,137.02,20475.0,137.21,137.21,136.56,137.02,20475.0
2019-09-19 14:00:00,136.97,137.5,136.86,137.3,21610.0,136.97,137.5,136.86,137.3,21610.0
2019-09-19 14:30:00,137.31,137.32,137.0,137.32,27726.0,137.31,137.32,137.0,137.32,27726.0
2019-09-19 15:00:00,137.33,137.59,137.23,137.51,27217.0,137.33,137.59,137.23,137.51,27217.0
2019-09-19 15:30:00,137.48,137.48,137.06,137.14,70161.0,137.48,137.48,137.06,137.14,70161.0
2019-09-20 09:30:00,136.93,137.99,136.93,137.28,206243.0,136.93,137.99,136.93,137.28,206243.0
2019-09-20 10:00:00,137.34,137.96,137.29,137.85,15360.0,137.34,137.96,137.29,137.85,15360.0
2019-09-20 10:30:00,137.86,137.89,137.0,137.17,26909.0,137.86,137.89,137.0,137.17,26909.0
2019-09-20 11:00:00,137.18,137.57,137.03,137.43,27981.0,137.18,137.57,137.03,137.43,27981.0
2019-09-20 11:30:00,137.46,137.55,136.82,137.31,20874.0,137.46,137.55,136.82,137.31,20874.0
2019-09-20 12:00:00,137.4,137.5,137.18,137.38,12282.0,137.4,137.5,137.18,137.38,12282.0
2019-09-20 12:30:00,137.38,137.38,136.98,137.29,19911.0,137.38,137.38,136.98,137.29,19911.0
2019-09-20 13:00:00,137.33,137.37,135.87,136.6,25596.0,137.33,137.37,135.87,136.6,25596.0
2019-09-20 13:30:00,136.54,136.54,135.85,136.28,21331.0,136.54,136.54,135.85,136.28,21331.0
2019-09-20 14:00:00,136.43,136.67,135.88,136.14,39553.0,136.43,136.67,135.88,136.14,39553.0
2019-09-20 14:30:00,136.17,136.35,136.12,136.23,17416.0,136.17,136.35,136.12,136.23,17416.0
2019-09-20 15:00:00,136.23,136.32,136.15,136.18,26526.0,136.23,136.32,136.15,136.18,26526.0
2019-09-20 15:30:00,136.2,136.2,135.63,135.69,66258.0,136.2,136.2,135.63,135.69,66258.0
2019-09-23 09:30:00,134.92,135.56,133.11,134.64,60296.0,134.92,135.56,133.11,134.64,60296.0
2019-09-23 10:00:00,134.69,135.83,134.53,135.73,16996.0,134.69,135.83,134.53,135.73,16996.0
2019-09-23 10:30:00,135.78,136.05,135.62,135.71,19207.0,135.78,136.05,135.62,135.71,19207.0
2019-09-23 11:00:00,135.75,136.27,135.73,136.2,18371.0,135.75,136.27,135.73,136.2,18371.0
2019-09-23 11:30:00,136.27,136.94,136.23,136.83,28829.0,136.27,136.94,136.23,136.83,28829.0
2019-09-23 12:00:00,136.82,137.19,136.71,136.96,23069.0,136.82,137.19,136.71,136.96,23069.0
2019-09-23 12:30:00,136.99,137.14,136.69,136.75,9873.0,136.99,137.14,136.69,136.75,9873.0
2019-09-23 13:00:00,136.73,137.01,136.71,137.01,14467.0,136.73,137.01,136.71,137.01,14467.0
2019-09-23 13:30:00,136.96,137.14,136.85,137.0,8916.0,136.96,137.14,136.85,137.0,8916.0
2019-09-23 14:00:00,136.99,137.04,136.62,136.65,15880.0,136.99,137.04,136.62,136.65,15880.0
2019-09-23 14:30:00,136.68,136.76,136.52,136.72,12933.0,136.68,136.76,136.52,136.72,12933.0
2019-09-23 15:00:00,136.71,137.05,136.61,137.02,22352.0,136.71,137.05,136.61,137.02,22352.0
2019-09-23 15:30:00,137.0,137.41,136.79,137.11,122312.0,137.0,137.41,136.79,137.11,122312.0
2019-09-24 09:30:00,137.92,139.37,137.61,139.11,55718.0,137.92,139.37,137.61,139.11,55718.0
2019-09-24 10:00:00,139.02,139.29,138.46,138.68,39552.0,139.02,139.29,138.46,138.68,39552.0
2019-09-24 10:30:00,138.63,138.74,137.99,138.15,35012.0,138.63,138.74,137.99,138.15,35012.0
2019-09-24 11:00:00,138.12,138.12,137.61,137.85,23337.0,138.12,138.12,137.61,137.85,23337.0
2019-09-24 11:30:00,137.87,137.87,136.51,136.66,24009.0,137.87,137.87,136.51,136.66,24009.0
2019-09-24 12:00:00,136.66,137.13,135.74,136.1,22822.0,136.66,137.13,135.74,136.1,22822.0
2019-09-24 12:30:00,136.05,136.3,135.63,135.65,25753.0,136.05,136.3,135.63,135.65,25753.0
2019-09-24 13:00:00,135.68,135.82,135.15,135.56,34136.0,135.68,135.82,135.15,135.56,34136.0
2019-09-24 13:30:00,135.59,135.86,135.45,135.58,21815.0,135.59,135.86,135.45,135.58,21815.0
2019-09-24 14:00:00,135.51,137.0,135.46,137.0,19493.0,135.51,137.0,135.46,137.0,19493.0
2019-09-24 14:30:00,136.96,137.0,136.15,136.28,41986.0,136.96,137.0,136.15,136.28,41986.0
2019-09-24 15:00:00,136.24,136.35,135.79,136.07,36227.0,136.24,136.35,135.79,136.07,36227.0
2019-09-24 15:30:00,135.96,136.59,135.79,136.55,177137.0,135.96,136.59,135.79,136.55,177137.0
2019-09-25 09:30:00,136.06,136.49,134.73,135.42,22108.0,136.06,136.49,134.73,135.42,22108.0
2019-09-25 10:00:00,135.42,135.6,134.55,135.37,21100.0,135.42,135.6,134.55,135.37,21100.0
2019-09-25 10:30:00,135.38,136.27,135.38,136.08,40763.0,135.38,136.27,135.38,136.08,40763.0
2019-09-25 11:00:00,136.12,136.99,136.11,136.58,24594.0,136.12,136.99,136.11,136.58,24594.0
2019-09-25 11:30:00,136.6,137.0,136.5,136.94,21707.0,136.6,137.0,136.5,136.94,21707.0
2019-09-25 12:00:00,137.05,137.28,136.82,137.15,18037.0,137.05,137.28,136.82,137.15,18037.0
2019-09-25 12:30:00,137.15,137.25,136.88,137.16,48783.0,137.15,137.25,136.88,137.16,48783.0
2019-09-25 13:00:00,137.25,137.6,137.18,137.38,19224.0,137.25,137.6,137.18,137.38,19224.0
2019-09-25 13:30:00,137.38,137.89,137.35,137.84,22516.0,137.38,137.89,137.35,137.84,22516.0
2019-09-25 14:00:00,137.83,138.58,137.77,138.46,20065.0,137.83,138.58,137.77,138.46,20065.0
2019-09-25 14:30:00,138.43,139.11,138.42,138.94,26800.0,138.43,139.11,138.42,138.94,26800.0
2019-09-25 15:00:00,138.91,139.41,138.9,139.22,44076.0,138.91,139.41,138.9,139.22,44076.0
2019-09-25 15:30:00,139.22,139.68,139.06,139.33,225467.0,139.22,139.68,139.06,139.33,225467.0
2019-09-26 09:30:00,139.53,140.13,139.03,139.55,56684.0,139.53,140.13,139.03,139.55,56684.0
2019-09-26 10:00:00,139.51,140.06,139.08,139.89,41200.0,139.51,140.06,139.08,139.89,41200.0
2019-09-26 10:30:00,139.93,140.64,139.64,140.28,19853.0,139.93,140.64,139.64,140.28,19853.0
2019-09-26 11:00:00,140.21,140.29,139.47,140.02,24241.0,140.21,140.29,139.47,140.02,24241.0
2019-09-26 11:30:00,140.03,140.2,139.6,139.95,19907.0,140.03,140.2,139.6,139.95,19907.0
2019-09-26 12:00:00,139.99,140.91,139.92,140.89,23647.0,139.99,140.91,139.92,140.89,23647.0
2019-09-26 12:30:00,140.88,140.94,140.59,140.77,14420.0,140.88,140.94,140.59,140.77,14420.0
2019-09-26 13:00:00,140.76,141.09,140.58,140.85,27241.0,140.76,141.09,140.58,140.85,27241.0
2019-09-26 13:30:00,140.86,141.34,140.83,141.07,37636.0,140.86,141.34,140.83,141.07,37636.0
2019-09-26 14:00:00,141.12,141.45,141.03,141.26,30433.0,141.12,141.45,141.03,141.26,30433.0
2019-09-26 14:30:00,141.22,141.33,140.56,140.59,29272.0,141.22,141.33,140.56,140.59,29272.0
2019-09-26 15:00:00,140.59,140.85,140.37,140.78,36135.0,140.59,140.85,140.37,140.78,36135.0
2019-09-26 15:30:00,140.8,141.19,140.52,140.75,72105.0,140.8,141.19,140.52,140.75,72105.0
2019-09-27 09:30:00,141.0,141.15,138.77,139.0,42656.0,141.0,141.15,138.77,139.0,42656.0
2019-09-27 10:00:00,139.07,139.14,137.94,138.55,39555.0,139.07,139.14,137.94,138.55,39555.0
2019-09-27 10:30:00,138.48,139.44,138.03,139.44,21586.0,138.48,139.44,138.03,139.44,21586.0
2019-09-27 11:00:00,139.38,139.51,138.67,138.72,40856.0,139.38,139.51,138.67,138.72,40856.0
2019-09-27 11:30:00,138.69,138.74,137.25,138.06,35842.0,138.69,138.74,137.25,138.06,35842.0
2019-09-27 12:00:00,138.01,138.11,137.17,137.26,16773.0,138.01,138.11,137.17,137.26,16773.0
2019-09-27 12:30:00,137.16,137.34,135.95,136.02,22518.0,137.16,137.34,135.95,136.02,22518.0
2019-09-27 13:00:00,135.98,136.3,135.35,135.51,39256.0,135.98,136.3,135.35,135.51,39256.0
2019-09-27 13:30:00,135.56,136.13,135.43,136.13,30474.0,135.56,136.13,135.43,136.13,30474.0
2019-09-27 14:00:00,136.13,136.13,135.28,135.33,24173.0,136.13,136.13,135.28,135.33,24173.0
2019-09-27 14:30:00,135.3,135.35,134.44,134.72,27415.0,135.3,135.35,134.44,134.72,27415.0
2019-09-27 15:00:00,134.8,135.6,134.8,135.09,39128.0,134.8,135.6,134.8,135.09,39128.0
2019-09-27 15:30:00,135.06,136.3,135.05,136.28,182483.0,135.06,136.3,135.05,136.28,182483.0
2019-09-30 09:30:00,136.54,137.54,136.11,136.84,47344.0,136.54,137.54,136.11,136.84,47344.0
2019-09-30 10:00:00,136.85,137.84,136.84,137.04,31867.0,136.85,137.84,136.84,137.04,31867.0
2019-09-30 10:30:00,137.09,137.22,136.55,137.19,17431.0,137.09,137.22,136.55,137.19,17431.0
2019-09-30 11:00:00,137.09,137.31,136.92,137.25,15151.0,137.09,137.31,136.92,137.25,15151.0
2019-09-30 11:30:00,137.28,137.42,137.13,137.32,17341.0,137.28,137.42,137.13,137.32,17341.0
2019-09-30 12:00:00,137.34,137.94,137.29,137.94,13248.0,137.34,137.94,137.29,137.94,13248.0
2019-09-30 12:30:00,138.0,138.27,137.94,138.07,29443.0,138.0,138.27,137.94,138.07,29443.0
2019-09-30 13:00:00,138.07,138.1,137.63,137.63,11329.0,138.07,138.1,137.63,137.63,11329.0
2019-09-30 13:30:00,137.68,138.14,137.63,138.12,11017.0,137.68,138.14,137.63,138.12,11017.0
2019-09-30 14:00:00,138.09,138.26,137.88,137.89,9669.0,138.09,138.26,137.88,137.89,9669.0
2019-09-30 14:30:00,137.9,137.92,137.52,137.57,11227.0,137.9,137.92,137.52,137.57,11227.0
2019-09-30 15:00:00,137.6,137.78,137.46,137.51,16407.0,137.6,137.78,137.46,137.51,16407.0
2019-09-30 15:30:00,137.5,137.63,137.03,137.26,89118.0,137.5,137.63,137.03,137.26,89118.0
2019-10-01 09:30:00,137.53,138.23,137.45,138.13,34296.0,137.53,138.23,137.45,138.13,34296.0
2019-10-01 10:00:00,137.99,138.01,136.52,136.92,13934.0,137.99,138.01,136.52,136.92,13934.0
2019-10-01 10:30:00,136.88,137.27,136.71,136.76,11584.0,136.88,137.27,136.71,136.76,11584.0
2019-10-01 11:00:00,136.5,136.83,136.34,136.65,35651.0,136.5,136.83,136.34,136.65,35651.0
2019-10-01 11:30:00,136.65,136.66,135.84,136.02,16962.0,136.65,136.66,135.84,136.02,16962.0
2019-10-01 12:00:00,136.0,136.03,135.51,135.86,16907.0,136.0,136.03,135.51,135.86,16907.0
2019-10-01 12:30:00,135.9,136.24,135.82,136.01,25079.0,135.9,136.24,135.82,136.01,25079.0
2019-10-01 13:00:00,136.0,136.02,135.62,135.75,14506.0,136.0,136.02,135.62,135.75,14506.0
2019-10-01 13:30:00,135.69,136.13,135.56,136.03,28614.0,135.69,136.13,135.56,136.03,28614.0
2019-10-01 14:00:00,136.01,136.52,135.9,136.22,17734.0,136.01,136.52,135.9,136.22,17734.0
2019-10-01 14:30:00,136.27,136.57,136.22,136.34,20312.0,136.27,136.57,136.22,136.34,20312.0
2019-10-01 15:00:00,136.36,136.46,136.0,136.22,24352.0,136.36,136.46,136.0,136.22,24352.0
2019-10-01 15:30:00,136.21,136.28,135.86,135.97,107528.0,136.21,136.28,135.86,135.97,107528.0
2019-10-02 09:30:00,134.9,135.35,133.68,133.83,49675.0,134.9,135.35,133.68,133.83,49675.0
2019-10-02 10:00:00,133.8,134.74,132.75,132.92,109157.0,133.8,134.74,132.75,132.92,109157.0
2019-10-02 10:30:00,133.0,133.0,131.94,132.64,61529.0,133.0,133.0,131.94,132.64,61529.0
2019-10-02 11:00:00,132.57,132.71,132.11,132.28,33676.0,132.57,132.71,132.11,132.28,33676.0
2019-10-02 11:30:00,132.28,132.67,131.9,132.58,54675.0,132.28,132.67,131.9,132.58,54675.0
2019-10-02 12:00:00,132.57,132.57,131.92,131.94,19105.0,132.57,132.57,131.92,131.94,19105.0
2019-10-02 12:30:00,131.96,132.05,131.59,131.77,30363.0,131.96,132.05,131.59,131.77,30363.0
2019-10-02 13:00:00,131.74,132.43,131.7,132.32,10691.0,131.74,132.43,131.7,132.32,10691.0
2019-10-02 13:30:00,132.36,132.48,132.03,132.09,24180.0,132.36,132.48,132.03,132.09,24180.0
2019-10-02 14:00:00,132.06,132.71,131.92,132.47,25136.0,132.06,132.71,131.92,132.47,25136.0
2019-10-02 14:30:00,132.5,132.89,132.26,132.73,22075.0,132.5,132.89,132.26,132.73,22075.0
2019-10-02 15:00:00,132.8,133.74,132.49,133.64,52079.0,132.8,133.74,132.49,133.64,52079.0
2019-10-02 15:30:00,133.64,133.94,133.26,133.31,111293.0,133.64,133.94,133.26,133.31,111293.0
2019-10-03 09:30:00,133.71,134.1,132.65,133.77,32968.0,133.71,134.1,132.65,133.77,32968.0
2019-10-03 10:00:00,133.7,133.7,131.57,133.21,35153.0,133.7,133.7,131.57,133.21,35153.0
2019-10-03 10:30:00,133.19,133.49,132.71,133.32,26670.0,133.19,133.49,132.71,133.32,26670.0
2019-10-03 11:00:00,133.23,134.97,133.2,134.49,29872.0,133.23,134.97,133.2,134.49,29872.0
2019-10-03 11:30:00,134.41,134.7,134.17,134.26,21345.0,134.41,134.7,134.17,134.26,21345.0
2019-10-03 12:00:00,134.28,134.66,134.07,134.66,16737.0,134.28,134.66,134.07,134.66,16737.0
2019-10-03 12:30:00,134.68,135.12,134.65,135.1,16491.0,134.68,135.12,134.65,135.1,16491.0
2019-10-03 13:00:00,135.13,135.23,134.87,134.98,28299.0,135.13,135.23,134.87,134.98,28299.0
2019-10-03 13:30:00,134.99,135.59,134.99,135.4,15925.0,134.99,135.59,134.99,135.4,15925.0
2019-10-03 14:00:00,135.44,135.77,135.26,135.77,30074.0,135.44,135.77,135.26,135.77,30074.0
2019-10-03 14:30:00,135.78,135.78,135.43,135.5,30846.0,135.78,135.78,135.43,135.5,30846.0
2019-10-03 15:00:00,135.52,135.57,135.18,135.27,37247.0,135.52,135.57,135.18,135.27,37247.0
2019-10-03 15:30:00,135.29,136.07,135.08,135.95,141355.0,135.29,136.07,135.08,135.95,141355.0
2019-10-04 09:30:00,136.51,138.01,136.28,137.93,35928.0,136.51,138.01,136.28,137.93,35928.0
2019-10-04 10:00:00,137.98,138.2,137.58,137.83,23161.0,137.98,138.2,137.58,137.83,23161.0
2019-10-04 10:30:00,137.63,137.64,136.75,137.19,16219.0,137.63,137.64,136.75,137.19,16219.0
2019-10-04 11:00:00,137.04,137.49,137.0,137.4,14586.0,137.04,137.49,137.0,137.4,14586.0
2019-10-04 11:30:00,137.36,138.04,137.36,137.8,8899.0,137.36,138.04,137.36,137.8,8899.0
2019-10-04 12:00:00,137.63,137.74,137.34,137.5,37311.0,137.63,137.74,137.34,137.5,37311.0
2019-10-04 12:30:00,137.48,137.72,137.45,137.65,16148.0,137.48,137.72,137.45,137.65,16148.0
2019-10-04 13:00:00,137.57,137.84,137.47,137.79,8843.0,137.57,137.84,137.47,137.79,8843.0
2019-10-04 13:30:00,137.75,138.04,137.53,138.01,26015.0,137.75,138.04,137.53,138.01,26015.0
2019-10-04 14:00:00,137.95,138.46,137.86,138.11,23750.0,137.95,138.46,137.86,138.11,23750.0
2019-10-04 14:30:00,138.13,138.4,138.12,138.22,11645.0,138.13,138.4,138.12,138.22,11645.0
2019-10-04 15:00:00,138.24,138.28,137.97,138.01,15473.0,138.24,138.28,137.97,138.01,15473.0
2019-10-04 15:30:00,138.03,139.2,138.0,138.77,186350.0,138.03,139.2,138.0,138.77,186350.0
2019-10-07 09:30:00,139.96,139.96,137.7,138.55,54899.0,139.96,139.96,137.7,138.55,54899.0
2019-10-07 10:00:00,138.55,139.36,138.35,138.84,21497.0,138.55,139.36,138.35,138.84,21497.0
2019-10-07 10:30:00,138.78,138.91,138.33,138.89,13145.0,138.78,138.91,138.33,138.89,13145.0
2019-10-07 11:00:00,139.2,139.24,138.53,138.58,15107.0,139.2,139.24,138.53,138.58,15107.0
2019-10-07 11:30:00,138.51,139.23,138.51,139.18,15753.0,138.51,139.23,138.51,139.18,15753.0
2019-10-07 12:00:00,139.07,139.09,138.61,138.61,11586.0,139.07,139.09,138.61,138.61,11586.0
2019-10-07 12:30:00,138.53,138.66,138.33,138.33,7077.0,138.53,138.66,138.33,138.33,7077.0
2019-10-07 13:00:00,138.31,138.51,138.0,138.2,8598.0,138.31,138.51,138.0,138.2,8598.0
2019-10-07 13:30:00,138.24,139.06,138.24,138.97,7115.0,138.24,139.06,138.24,138.97,7115.0
2019-10-07 14:00:00,139.01,139.12,138.58,138.85,17566.0,139.01,139.12,138.58,138.85,17566.0
2019-10-07 14:30:00,138.84,138.84,138.19,138.35,15975.0,138.84,138.84,138.19,138.35,15975.0
2019-10-07 15:00:00,138.36,138.74,138.32,138.65,18915.0,138.36,138.74,138.32,138.65,18915.0
2019-10-07 15:30:00,138.71,138.74,137.82,137.89,59299.0,138.71,138.74,137.82,137.89,59299.0
2019-10-08 09:30:00,137.0,137.6,134.46,134.89,51813.0,137.0,137.6,134.46,134.89,51813.0
2019-10-08 10:00:00,134.89,134.94,133.79,134.05,37773.0,134.89,134.94,133.79,134.05,37773.0
2019-10-08 10:30:00,134.1,135.6,134.1,135.51,25787.0,134.1,135.6,134.1,135.51,25787.0
2019-10-08 11:00:00,135.6,135.89,135.25,135.38,26549.0,135.6,135.89,135.25,135.38,26549.0
2019-10-08 11:30:00,135.4,135.83,135.2,135.74,14472.0,135.4,135.83,135.2,135.74,14472.0
2019-10-08 12:00:00,135.75,136.02,135.34,135.78,15394.0,135.75,136.02,135.34,135.78,15394.0
2019-10-08 12:30:00,135.67,136.13,135.32,135.69,14396.0,135.67,136.13,135.32,135.69,14396.0
2019-10-08 13:00:00,135.62,135.84,135.45,135.73,18145.0,135.62,135.84,135.45,135.73,18145.0
2019-10-08 13:30:00,135.74,136.06,135.66,135.66,21538.0,135.74,136.06,135.66,135.66,21538.0
2019-10-08 14:00:00,135.68,135.71,135.39,135.6,18792.0,135.68,135.71,135.39,135.6,18792.0
2019-10-08 14:30:00,135.62,136.43,134.78,135.18,34595.0,135.62,136.43,134.78,135.18,34595.0
2019-10-08 15:00:00,135.24,135.62,134.75,135.04,37120.0,135.24,135.62,134.75,135.04,37120.0
2019-10-08 15:30:00,135.01,135.17,133.92,133.94,126746.0,135.01,135.17,133.92,133.94,126746.0
2019-10-09 09:30:00,135.09,135.98,134.97,135.48,31341.0,135.09,135.98,134.97,135.48,31341.0
2019-10-09 10:00:00,135.61,135.84,135.22,135.75,22606.0,135.61,135.84,135.22,135.75,22606.0
2019-10-09 10:30:00,135.8,135.84,135.28,135.77,16865.0,135.8,135.84,135.28,135.77,16865.0
2019-10-09 11:00:00,135.8,135.85,135.08,135.22,19733.0,135.8,135.85,135.08,135.22,19733.0
2019-10-09 11:30:00,135.13,136.11,135.12,135.94,13387.0,135.13,136.11,135.12,135.94,13387.0
2019-10-09 12:00:00,135.94,136.24,135.94,136.05,12940.0,135.94,136.24,135.94,136.05,12940.0
2019-10-09 12:30:00,136.05,136.31,136.04,136.26,15103.0,136.05,136.31,136.04,136.26,15103.0
2019-10-09 13:00:00,136.32,136.62,136.04,136.1,15852.0,136.32,136.62,136.04,136.1,15852.0
2019-10-09 13:30:00,136.07,136.21,135.93,136.06,21513.0,136.07,136.21,135.93,136.06,21513.0
2019-10-09 14:00:00,136.01,136.32,135.84,136.14,17397.0,136.01,136.32,135.84,136.14,17397.0
2019-10-09 14:30:00,136.14,136.26,135.97,136.15,28778.0,136.14,136.26,135.97,136.15,28778.0
2019-10-09 15:00:00,136.24,136.41,136.01,136.09,28368.0,136.24,136.41,136.01,136.09,28368.0
2019-10-09 15:30:00,136.11,136.17,135.27,135.79,266470.0,136.11,136.17,135.27,135.79,266470.0
2019-10-10 09:30:00,136.19,136.92,135.19,136.74,35863.0,136.19,136.92,135.19,136.74,35863.0
2019-10-10 10:00:00,136.83,137.35,136.49,137.35,31919.0,136.83,137.35,136.49,137.35,31919.0
2019-10-10 10:30:00,137.35,137.43,136.65,137.27,37647.0,137.35,137.43,136.65,137.27,37647.0
2019-10-10 11:00:00,137.36,138.15,137.28,138.08,26266.0,137.36,138.15,137.28,138.08,26266.0
2019-10-10 11:30:00,138.11,138.38,137.98,137.99,30667.0,138.11,138.38,137.98,137.99,30667.0
2019-10-10 12:00:00,138.05,138.34,137.72,137.76,51990.0,138.05,138.34,137.72,137.76,51990.0
2019-10-10 12:30:00,137.66,137.75,137.39,137.51,21782.0,137.66,137.75,137.39,137.51,21782.0
2019-10-10 13:00:00,137.56,137.77,137.53,137.57,11817.0,137.56,137.77,137.53,137.57,11817.0
2019-10-10 13:30:00,137.53,137.73,137.27,137.63,15073.0,137.53,137.73,137.27,137.63,15073.0
2019-10-10 14:00:00,137.56,137.81,137.03,137.75,55883.0,137.56,137.81,137.03,137.75,55883.0
2019-10-10 14:30:00,137.73,137.87,137.23,137.31,24044.0,137.73,137.87,137.23,137.31,24044.0
2019-10-10 15:00:00,137.36,137.48,137.1,137.48,27723.0,137.36,137.48,137.1,137.48,27723.0
2019-10-10 15:30:00,137.5,138.27,137.34,138.22,217541.0,137.5,138.27,137.34,138.22,217541.0
2019-10-11 09:30:00,139.49,141.06,139.16,140.39,51749.0,139.49,141.06,139.16,140.39,51749.0
2019-10-11 10:00:00,140.32,140.75,140.17,140.53,37230.0,140.32,140.75,140.17,140.53,37230.0
2019-10-11 10:30:00,140.61,140.63,140.03,140.37,19015.0,140.61,140.63,140.03,140.37,19015.0
2019-10-11 11:00:00,140.36,140.5,140.01,140.08,18222.0,140.36,140.5,140.01,140.08,18222.0
2019-10-11 11:30:00,140.13,140.38,139.47,139.66,29659.0,140.13,140.38,139.47,139.66,29659.0
2019-10-11 12:00:00,139.66,139.77,139.22,139.39,12512.0,139.66,139.77,139.22,139.39,12512.0
2019-10-11 12:30:00,139.41,139.59,138.56,139.47,17926.0,139.41,139.59,138.56,139.47,17926.0
2019-10-11 13:00:00,139.48,139.9,139.15,139.53,23608.0,139.48,139.9,139.15,139.53,23608.0
2019-10-11 13:30:00,139.38,139.89,139.31,139.85,16267.0,139.38,139.89,139.31,139.85,16267.0
2019-10-11 14:00:00,139.89,139.97,139.66,139.86,16388.0,139.89,139.97,139.66,139.86,16388.0
2019-10-11 14:30:00,139.8,139.88,139.62,139.72,23614.0,139.8,139.88,139.62,139.72,23614.0
2019-10-11 15:00:00,139.71,139.84,139.54,139.8,26777.0,139.71,139.84,139.54,139.8,26777.0
2019-10-11 15:30:00,139.81,140.0,138.51,138.61,120433.0,139.81,140.0,138.51,138.61,120433.0
2019-10-14 09:30:00,138.41,139.39,138.18,138.77,17433.0,138.41,139.39,138.18,138.77,17433.0
2019-10-14 10:00:00,138.74,139.28,138.74,139.02,11831.0,138.74,139.28,138.74,139.02,11831.0
2019-10-14 10:30:00,139.11,139.77,139.11,139.61,11400.0,139.11,139.77,139.11,139.61,11400.0
2019-10-14 11:00:00,139.6,139.61,138.85,138.88,12488.0,139.6,139.61,138.85,138.88,12488.0
2019-10-14 11:30:00,138.85,139.2,138.78,139.14,16153.0,138.85,139.2,138.78,139.14,16153.0
2019-10-14 12:00:00,139.2,139.2,138.7,138.72,13226.0,139.2,139.2,138.7,138.72,13226.0
2019-10-14 12:30:00,138.72,138.76,138.27,138.41,10410.0,138.72,138.76,138.27,138.41,10410.0
2019-10-14 13:00:00,138.33,138.58,138.2,138.31,8752.0,138.33,138.58,138.2,138.31,8752.0
2019-10-14 13:30:00,138.32,138.49,138.07,138.43,11433.0,138.32,138.49,138.07,138.43,11433.0
2019-10-14 14:00:00,138.54,138.95,138.34,138.57,15723.0,138.54,138.95,138.34,138.57,15723.0
2019-10-14 14:30:00,138.6,138.89,138.6,138.81,17132.0,138.6,138.89,138.6,138.81,17132.0
2019-10-14 15:00:00,138.85,138.86,138.63,138.77,13798.0,138.85,138.86,138.63,138.77,13798.0
2019-10-14 15:30:00,138.73,139.03,138.58,138.85,68205.0,138.73,139.03,138.58,138.85,68205.0
2019-10-15 09:30:00,139.21,140.98,139.11,140.72,41473.0,139.21,140.98,139.11,140.72,41473.0
2019-10-15 10:00:00,140.73,141.12,140.2,141.03,76188.0,140.73,141.12,140.2,141.03,76188.0
2019-10-15 10:30:00,141.06,141.56,140.9,141.47,40687.0,141.06,141.56,140.9,141.47,40687.0
2019-10-15 11:00:00,141.51,141.9,141.14,141.32,31104.0,141.51,141.9,141.14,141.32,31104.0
2019-10-15 11:30:00,141.3,141.34,140.99,141.23,15360.0,141.3,141.34,140.99,141.23,15360.0
2019-10-15 12:00:00,141.23,141.35,140.63,140.69,22394.0,141.23,141.35,140.63,140.69,22394.0
2019-10-15 12:30:00,140.72,140.77,140.17,140.33,17773.0,140.72,140.77,140.17,140.33,17773.0
2019-10-15 13:00:00,140.31,140.69,140.31,140.67,11157.0,140.31,140.69,140.31,140.67,11157.0
2019-10-15 13:30:00,140.71,140.99,140.7,140.92,12619.0,140.71,140.99,140.7,140.92,12619.0
2019-10-15 14:00:00,140.92,141.04,140.83,140.99,24241.0,140.92,141.04,140.83,140.99,24241.0
2019-10-15 14:30:00,141.02,141.18,140.87,140.95,16564.0,141.02,141.18,140.87,140.95,16564.0
2019-10-15 15:00:00,140.95,140.95,140.68,140.9,17406.0,140.95,140.95,140.68,140.9,17406.0
2019-10-15 15:30:00,140.88,140.98,140.62,140.67,103709.0,140.88,140.98,140.62,140.67,103709.0
2019-10-16 09:30:00,139.87,140.0,136.76,136.85,56591.0,139.87,140.0,136.76,136.85,56591.0
2019-10-16 10:00:00,136.79,137.9,136.63,137.71,17424.0,136.79,137.9,136.63,137.71,17424.0
2019-10-16 10:30:00,137.58,138.77,137.46,138.56,27925.0,137.58,138.77,137.46,138.56,27925.0
2019-10-16 11:00:00,138.51,139.14,138.28,138.71,34237.0,138.51,139.14,138.28,138.71,34237.0
2019-10-16 11:30:00,138.7,138.76,138.32,138.46,24607.0,138.7,138.76,138.32,138.46,24607.0
2019-10-16 12:00:00,138.46,138.55,138.21,138.25,13307.0,138.46,138.55,138.21,138.25,13307.0
2019-10-16 12:30:00,138.27,138.61,138.22,138.61,27477.0,138.27,138.61,138.22,138.61,27477.0
2019-10-16 13:00:00,138.57,138.67,138.22,138.34,11989.0,138.57,138.67,138.22,138.34,11989.0
2019-10-16 13:30:00,138.34,138.56,138.2,138.22,22865.0,138.34,138.56,138.2,138.22,22865.0
2019-10-16 14:00:00,138.22,138.67,138.2,138.45,14874.0,138.22,138.67,138.2,138.45,14874.0
2019-10-16 14:30:00,138.5,138.9,138.47,138.78,17852.0,138.5,138.9,138.47,138.78,17852.0
2019-10-16 15:00:00,138.79,138.86,138.51,138.74,34820.0,138.79,138.86,138.51,138.74,34820.0
2019-10-16 15:30:00,138.75,138.9,138.63,138.78,76683.0,138.75,138.9,138.63,138.78,76683.0
2019-10-17 09:30:00,139.08,139.87,138.65,138.76,31574.0,139.08,139.87,138.65,138.76,31574.0
2019-10-17 10:00:00,138.74,139.23,138.12,138.24,21160.0,138.74,139.23,138.12,138.24,21160.0
2019-10-17 10:30:00,138.21,138.35,137.49,137.74,14855.0,138.21,138.35,137.49,137.74,14855.0
2019-10-17 11:00:00,137.68,137.94,137.22,137.22,19522.0,137.68,137.94,137.22,137.22,19522.0
2019-10-17 11:30:00,137.27,137.48,137.05,137.17,22427.0,137.27,137.48,137.05,137.17,22427.0
2019-10-17 12:00:00,137.24,137.49,136.95,137.38,25841.0,137.24,137.49,136.95,137.38,25841.0
2019-10-17 12:30:00,137.38,137.49,137.13,137.45,22002.0,137.38,137.49,137.13,137.45,22002.0
2019-10-17 13:00:00,137.48,137.53,137.35,137.43,47087.0,137.48,137.53,137.35,137.43,47087.0
2019-10-17 13:30:00,137.5,137.5,137.11,137.23,26068.0,137.5,137.5,137.11,137.23,26068.0
2019-10-17 14:00:00,137.22,137.32,137.02,137.23,18262.0,137.22,137.32,137.02,137.23,18262.0
2019-10-17 14:30:00,137.22,137.3,136.8,136.84,23327.0,137.22,137.3,136.8,136.84,23327.0
2019-10-17 15:00:00,136.84,136.93,136.57,136.74,35498.0,136.84,136.93,136.57,136.74,35498.0
2019-10-17 15:30:00,136.74,137.17,136.67,136.84,143407.0,136.74,137.17,136.67,136.84,143407.0
2019-10-18 09:30:00,136.83,137.52,135.48,137.15,91803.0,136.83,137.52,135.48,137.15,91803.0
2019-10-18 10:00:00,137.17,137.2,136.6,136.77,20804.0,137.17,137.2,136.6,136.77,20804.0
2019-10-18 10:30:00,136.71,136.71,135.84,136.04,23429.0,136.71,136.71,135.84,136.04,23429.0
2019-10-18 11:00:00,136.04,136.83,136.04,136.76,64327.0,136.04,136.83,136.04,136.76,64327.0
2019-10-18 11:30:00,136.77,136.84,134.85,134.86,39493.0,136.77,136.84,134.85,134.86,39493.0
2019-10-18 12:00:00,134.78,134.98,133.74,133.75,67700.0,134.78,134.98,133.74,133.75,67700.0
2019-10-18 12:30:00,133.71,134.2,133.49,134.11,81647.0,133.71,134.2,133.49,134.11,81647.0
2019-10-18 13:00:00,134.08,134.78,134.06,134.67,47318.0,134.08,134.78,134.06,134.67,47318.0
2019-10-18 13:30:00,134.61,135.07,134.41,134.83,24221.0,134.61,135.07,134.41,134.83,24221.0
2019-10-18 14:00:00,134.92,135.02,134.68,134.8,22561.0,134.92,135.02,134.68,134.8,22561.0
2019-10-18 14:30:00,134.79,134.99,134.62,134.9,47939.0,134.79,134.99,134.62,134.9,47939.0
2019-10-18 15:00:00,134.93,135.2,134.83,135.12,44281.0,134.93,135.2,134.83,135.12,44281.0
2019-10-18 15:30:00,135.07,135.24,134.91,134.96,99831.0,135.07,135.24,134.91,134.96,99831.0
2019-10-21 09:30:00,135.46,136.09,134.81,134.97,21514.0,135.46,136.09,134.81,134.97,21514.0
2019-10-21 10:00:00,135.0,135.71,135.0,135.69,44652.0,135.0,135.71,135.0,135.69,44652.0
2019-10-21 10:30:00,135.7,136.8,135.7,136.57,32833.0,135.7,136.8,135.7,136.57,32833.0
2019-10-21 11:00:00,136.61,136.97,136.55,136.87,20119.0,136.61,136.97,136.55,136.87,20119.0
2019-10-21 11:30:00,136.91,137.0,136.57,136.76,27677.0,136.91,137.0,136.57,136.76,27677.0
2019-10-21 12:00:00,136.74,137.28,136.64,137.2,25835.0,136.74,137.28,136.64,137.2,25835.0
2019-10-21 12:30:00,137.24,137.36,136.79,136.83,31252.0,137.24,137.36,136.79,136.83,31252.0
2019-10-21 13:00:00,136.8,136.91,136.66,136.91,23612.0,136.8,136.91,136.66,136.91,23612.0
2019-10-21 13:30:00,136.86,136.95,136.49,136.5,21004.0,136.86,136.95,136.49,136.5,21004.0
2019-10-21 14:00:00,136.5,136.75,136.5,136.66,26426.0,136.5,136.75,136.5,136.66,26426.0
2019-10-21 14:30:00,136.66,136.73,136.44,136.65,28519.0,136.66,136.73,136.44,136.65,28519.0
2019-10-21 15:00:00,136.69,136.75,136.53,136.56,25668.0,136.69,136.75,136.53,136.56,25668.0
2019-10-21 15:30:00,136.58,136.95,136.39,136.67,68651.0,136.58,136.95,136.39,136.67,68651.0
2019-10-22 09:30:00,138.18,138.25,135.8,135.81,86353.0,138.18,138.25,135.8,135.81,86353.0
2019-10-22 10:00:00,135.81,136.01,134.1,135.6,53432.0,135.81,136.01,134.1,135.6,53432.0
2019-10-22 10:30:00,135.6,135.7,134.79,135.27,23626.0,135.6,135.7,134.79,135.27,23626.0
2019-10-22 11:00:00,135.26,135.27,134.3,134.33,35577.0,135.26,135.27,134.3,134.33,35577.0
2019-10-22 11:30:00,134.34,134.59,133.8,133.85,79407.0,134.34,134.59,133.8,133.85,79407.0
2019-10-22 12:00:00,133.92,134.1,133.41,133.7,32117.0,133.92,134.1,133.41,133.7,32117.0
2019-10-22 12:30:00,133.72,133.88,133.36,133.85,71270.0,133.72,133.88,133.36,133.85,71270.0
2019-10-22 13:00:00,133.82,134.03,133.78,133.89,23587.0,133.82,134.03,133.78,133.89,23587.0
2019-10-22 13:30:00,133.86,133.88,132.87,132.92,38518.0,133.86,133.88,132.87,132.92,38518.0
2019-10-22 14:00:00,132.92,133.21,132.34,132.48,65519.0,132.92,133.21,132.34,132.48,65519.0
2019-10-22 14:30:00,132.53,132.57,131.89,131.95,90955.0,132.53,132.57,131.89,131.95,90955.0
2019-10-22 15:00:00,131.98,132.11,131.6,131.92,83712.0,131.98,132.11,131.6,131.92,83712.0
2019-10-22 15:30:00,131.89,132.46,131.79,132.12,194333.0,131.89,132.46,131.79,132.12,194333.0
2019-10-23 09:30:00,131.73,134.79,131.62,134.72,78193.0,131.73,134.79,131.62,134.72,78193.0
2019-10-23 10:00:00,134.58,134.73,133.69,133.69,8798.0,134.58,134.73,133.69,133.69,8798.0
2019-10-23 10:30:00,133.75,134.32,133.42,134.21,13025.0,133.75,134.32,133.42,134.21,13025.0
2019-10-23 11:00:00,134.12,134.52,133.98,134.23,20463.0,134.12,134.52,133.98,134.23,20463.0
2019-10-23 11:30:00,134.32,134.45,134.1,134.33,10396.0,134.32,134.45,134.1,134.33,10396.0
2019-10-23 12:00:00,134.17,134.3,134.02,134.15,15673.0,134.17,134.3,134.02,134.15,15673.0
2019-10-23 12:30:00,134.12,134.37,134.02,134.06,14308.0,134.12,134.37,134.02,134.06,14308.0
2019-10-23 13:00:00,134.04,134.1,133.73,133.81,7195.0,134.04,134.1,133.73,133.81,7195.0
2019-10-23 13:30:00,133.86,133.91,133.67,133.73,12304.0,133.86,133.91,133.67,133.73,12304.0
2019-10-23 14:00:00,133.71,133.71,132.98,133.1,15784.0,133.71,133.71,132.98,133.1,15784.0
2019-10-23 14:30:00,133.09,133.53,133.06,133.53,15923.0,133.09,133.53,133.06,133.53,15923.0
2019-10-23 15:00:00,133.5,133.73,133.42,133.73,33373.0,133.5,133.73,133.42,133.73,33373.0
2019-10-23 15:30:00,133.81,133.98,133.61,133.96,68828.0,133.81,133.98,133.61,133.96,68828.0
2019-10-24 09:30:00,134.45,136.14,133.72,135.77,54791.0,134.45,136.14,133.72,135.77,54791.0
2019-10-24 10:00:00,135.82,136.43,135.82,136.19,29415.0,135.82,136.43,135.82,136.19,29415.0
2019-10-24 10:30:00,136.12,136.54,135.94,136.41,25866.0,136.12,136.54,135.94,136.41,25866.0
2019-10-24 11:00:00,136.46,136.81,136.37,136.6,20974.0,136.46,136.81,136.37,136.6,20974.0
2019-10-24 11:30:00,136.57,136.88,136.54,136.8,22095.0,136.57,136.88,136.54,136.8,22095.0
2019-10-24 12:00:00,136.8,136.93,136.17,136.6,20982.0,136.8,136.93,136.17,136.6,20982.0
2019-10-24 12:30:00,136.56,137.39,136.47,137.2,90237.0,136.56,137.39,136.47,137.2,90237.0
2019-10-24 13:00:00,137.11,137.11,136.81,136.98,16075.0,137.11,137.11,136.81,136.98,16075.0
2019-10-24 13:30:00,137.02,137.04,136.8,136.98,19941.0,137.02,137.04,136.8,136.98,19941.0
2019-10-24 14:00:00,137.02,137.09,136.74,136.89,29866.0,137.02,137.09,136.74,136.89,29866.0
2019-10-24 14:30:00,136.91,137.1,136.66,137.1,44111.0,136.91,137.1,136.66,137.1,44111.0
2019-10-24 15:00:00,137.11,137.22,137.02,137.1,16649.0,137.11,137.22,137.02,137.1,16649.0
2019-10-24 15:30:00,137.12,137.84,136.95,137.72,136835.0,137.12,137.84,136.95,137.72,136835.0
2019-10-25 09:30:00,136.65,137.52,136.23,137.14,39857.0,136.65,137.52,136.23,137.14,39857.0
2019-10-25 10:00:00,137.23,138.47,137.14,137.73,34016.0,137.23,138.47,137.14,137.73,34016.0
2019-10-25 10:30:00,137.79,137.84,137.39,137.62,9015.0,137.79,137.84,137.39,137.62,9015.0
2019-10-25 11:00:00,137.67,137.69,137.2,137.2,28815.0,137.67,137.69,137.2,137.2,28815.0
2019-10-25 11:30:00,137.22,137.25,136.87,136.99,55076.0,137.22,137.25,136.87,136.99,55076.0
2019-10-25 12:00:00,137.05,137.4,136.91,137.38,19176.0,137.05,137.4,136.91,137.38,19176.0
2019-10-25 12:30:00,137.38,137.55,137.35,137.35,9717.0,137.38,137.55,137.35,137.35,9717.0
2019-10-25 13:00:00,137.4,137.43,137.09,137.1,12629.0,137.4,137.43,137.09,137.1,12629.0
2019-10-25 13:30:00,137.08,137.25,137.02,137.18,13440.0,137.08,137.25,137.02,137.18,13440.0
2019-10-25 14:00:00,137.12,137.22,136.94,137.15,11241.0,137.12,137.22,136.94,137.15,11241.0
2019-10-25 14:30:00,137.1,137.11,136.8,137.08,13771.0,137.1,137.11,136.8,137.08,13771.0
2019-10-25 15:00:00,137.11,137.11,136.88,136.98,12019.0,137.11,137.11,136.88,136.98,12019.0
2019-10-25 15:30:00,136.98,137.27,136.95,137.14,48166.0,136.98,137.27,136.95,137.14,48166.0
2019-10-28 09:30:00,138.48,138.69,137.1,137.85,15722.0,138.48,138.69,137.1,137.85,15722.0
2019-10-28 10:00:00,137.83,137.97,137.04,137.04,8629.0,137.83,137.97,137.04,137.04,8629.0
2019-10-28 10:30:00,136.98,137.52,136.94,137.27,17329.0,136.98,137.52,136.94,137.27,17329.0
2019-10-28 11:00:00,137.31,137.56,137.19,137.3,14368.0,137.31,137.56,137.19,137.3,14368.0
2019-10-28 11:30:00,137.31,137.79,137.31,137.58,16173.0,137.31,137.79,137.31,137.58,16173.0
2019-10-28 12:00:00,137.59,137.84,137.33,137.56,35122.0,137.59,137.84,137.33,137.56,35122.0
2019-10-28 12:30:00,137.6,137.79,137.49,137.49,12992.0,137.6,137.79,137.49,137.49,12992.0
2019-10-28 13:00:00,137.44,137.67,137.37,137.61,22537.0,137.44,137.67,137.37,137.61,22537.0
2019-10-28 13:30:00,137.6,137.73,137.36,137.42,43929.0,137.6,137.73,137.36,137.42,43929.0
2019-10-28 14:00:00,137.47,137.48,137.19,137.21,10400.0,137.47,137.48,137.19,137.21,10400.0
2019-10-28 14:30:00,137.18,137.52,137.1,137.47,16798.0,137.18,137.52,137.1,137.47,16798.0
2019-10-28 15:00:00,137.45,137.62,137.39,137.51,25229.0,137.45,137.62,137.39,137.51,25229.0
2019-10-28 15:30:00,137.53,137.6,137.18,137.33,46011.0,137.53,137.6,137.18,137.33,46011.0
2019-10-29 09:30:00,137.48,137.74,136.88,137.4,92222.0,137.48,137.74,136.88,137.4,92222.0
2019-10-29 10:00:00,137.4,137.9,137.31,137.5,30837.0,137.4,137.9,137.31,137.5,30837.0
2019-10-29 10:30:00,137.51,137.87,137.5,137.68,74196.0,137.51,137.87,137.5,137.68,74196.0
2019-10-29 11:00:00,137.68,138.42,137.68,137.9,38507.0,137.68,138.42,137.68,137.9,38507.0
2019-10-29 11:30:00,137.92,138.1,137.56,137.74,20253.0,137.92,138.1,137.56,137.74,20253.0
2019-10-29 12:00:00,137.53,137.77,137.5,137.72,32077.0,137.53,137.77,137.5,137.72,32077.0
2019-10-29 12:30:00,137.73,137.9,137.42,137.51,22278.0,137.73,137.9,137.42,137.51,22278.0
2019-10-29 13:00:00,137.54,137.65,137.14,137.17,14009.0,137.54,137.65,137.14,137.17,14009.0
2019-10-29 13:30:00,137.14,137.15,136.67,136.73,14629.0,137.14,137.15,136.67,136.73,14629.0
2019-10-29 14:00:00,136.75,136.85,136.65,136.81,17279.0,136.75,136.85,136.65,136.81,17279.0
2019-10-29 14:30:00,136.81,137.05,136.71,136.88,14973.0,136.81,137.05,136.71,136.88,14973.0
2019-10-29 15:00:00,136.87,137.16,136.86,137.06,20565.0,136.87,137.16,136.86,137.06,20565.0
2019-10-29 15:30:00,137.07,137.07,136.6,136.68,63762.0,137.07,137.07,136.6,136.68,63762.0
2019-10-30 09:30:00,136.69,137.24,135.89,136.81,35032.0,136.69,137.24,135.89,136.81,35032.0
2019-10-30 10:00:00,136.81,137.14,136.41,137.14,50633.0,136.81,137.14,136.41,137.14,50633.0
2019-10-30 10:30:00,137.06,137.84,136.91,137.78,62049.0,137.06,137.84,136.91,137.78,62049.0
2019-10-30 11:00:00,137.79,137.8,137.34,137.43,39030.0,137.79,137.8,137.34,137.43,39030.0
2019-10-30 11:30:00,137.42,137.92,137.4,137.7,51264.0,137.42,137.92,137.4,137.7,51264.0
2019-10-30 12:00:00,137.7,137.74,137.29,137.3,23402.0,137.7,137.74,137.29,137.3,23402.0
2019-10-30 12:30:00,137.37,137.84,137.29,137.45,15084.0,137.37,137.84,137.29,137.45,15084.0
2019-10-30 13:00:00,137.45,137.6,137.38,137.38,10402.0,137.45,137.6,137.38,137.38,10402.0
2019-10-30 13:30:00,137.31,137.51,137.0,137.0,19255.0,137.31,137.51,137.0,137.0,19255.0
2019-10-30 14:00:00,136.93,137.67,136.93,137.25,34156.0,136.93,137.67,136.93,137.25,34156.0
2019-10-30 14:30:00,137.16,137.67,136.92,137.55,21810.0,137.16,137.67,136.92,137.55,21810.0
2019-10-30 15:00:00,137.63,137.86,137.34,137.52,122230.0,137.63,137.86,137.34,137.52,122230.0
2019-10-30 15:30:00,137.52,137.89,137.45,137.55,155177.0,137.52,137.89,137.45,137.55,155177.0
2019-10-31 09:30:00,137.66,137.84,136.35,136.75,29987.0,137.66,137.84,136.35,136.75,29987.0
2019-10-31 10:00:00,136.75,137.38,136.49,136.8,30541.0,136.75,137.38,136.49,136.8,30541.0
2019-10-31 10:30:00,136.76,137.34,136.46,137.34,35972.0,136.76,137.34,136.46,137.34,35972.0
2019-10-31 11:00:00,137.33,137.44,136.83,136.88,54126.0,137.33,137.44,136.83,136.88,54126.0
2019-10-31 11:30:00,136.83,137.23,136.75,136.99,25257.0,136.83,137.23,136.75,136.99,25257.0
2019-10-31 12:00:00,137.0,137.08,136.55,136.86,22939.0,137.0,137.08,136.55,136.86,22939.0
2019-10-31 12:30:00,136.9,136.91,136.6,136.74,13935.0,136.9,136.91,136.6,136.74,13935.0
2019-10-31 13:00:00,136.67,136.73,136.27,136.4,17916.0,136.67,136.73,136.27,136.4,17916.0
2019-10-31 13:30:00,136.45,136.96,136.42,136.46,17067.0,136.45,136.96,136.42,136.46,17067.0
2019-10-31 14:00:00,136.44,136.45,135.43,135.47,47226.0,136.44,136.45,135.43,135.47,47226.0
2019-10-31 14:30:00,135.48,135.81,135.13,135.78,104691.0,135.48,135.81,135.13,135.78,104691.0
2019-10-31 15:00:00,135.84,135.98,135.56,135.74,76304.0,135.84,135.98,135.56,135.74,76304.0
2019-10-31 15:30:00,135.75,136.02,135.43,135.78,119022.0,135.75,136.02,135.43,135.78,119022.0
2019-11-01 09:30:00,136.4,138.26,136.23,137.7,57071.0,136.4,138.26,136.23,137.7,57071.0
2019-11-01 10:00:00,137.67,138.12,137.36,137.36,21090.0,137.67,138.12,137.36,137.36,21090.0
2019-11-01 10:30:00,137.34,137.42,136.65,137.07,18683.0,137.34,137.42,136.65,137.07,18683.0
2019-11-01 11:00:00,137.12,137.34,136.79,136.93,36615.0,137.12,137.34,136.79,136.93,36615.0
2019-11-01 11:30:00,136.91,137.06,136.79,136.81,11592.0,136.91,137.06,136.79,136.81,11592.0
2019-11-01 12:00:00,136.83,136.98,136.43,136.97,14894.0,136.83,136.98,136.43,136.97,14894.0
2019-11-01 12:30:00,136.92,137.02,135.87,135.96,65540.0,136.92,137.02,135.87,135.96,65540.0
2019-11-01 13:00:00,135.99,136.3,135.83,135.99,30451.0,135.99,136.3,135.83,135.99,30451.0
2019-11-01 13:30:00,136.0,136.05,135.76,135.98,22024.0,136.0,136.05,135.76,135.98,22024.0
2019-11-01 14:00:00,135.98,136.02,135.69,135.89,36616.0,135.98,136.02,135.69,135.89,36616.0
2019-11-01 14:30:00,135.88,136.02,135.68,135.97,38654.0,135.88,136.02,135.68,135.97,38654.0
2019-11-01 15:00:00,135.97,136.41,135.87,136.05,60294.0,135.97,136.41,135.87,136.05,60294.0
2019-11-01 15:30:00,136.04,136.08,135.81,136.08,157631.0,136.04,136.08,135.81,136.08,157631.0
2019-11-04 09:30:00,137.33,137.58,136.24,136.3,38058.0,137.33,137.58,136.24,136.3,38058.0
2019-11-04 10:00:00,136.21,136.25,135.7,136.14,34253.0,136.21,136.25,135.7,136.14,34253.0
2019-11-04 10:30:00,136.14,136.14,135.15,135.25,32113.0,136.14,136.14,135.15,135.25,32113.0
2019-11-04 11:00:00,135.31,136.03,135.25,136.01,22135.0,135.31,136.03,135.25,136.01,22135.0
2019-11-04 11:30:00,135.97,136.04,135.79,135.94,18795.0,135.97,136.04,135.79,135.94,18795.0
2019-11-04 12:00:00,135.94,136.0,135.61,135.66,22999.0,135.94,136.0,135.61,135.66,22999.0
2019-11-04 12:30:00,135.69,135.7,135.4,135.47,15991.0,135.69,135.7,135.4,135.47,15991.0
2019-11-04 13:00:00,135.49,136.07,135.46,136.0,64303.0,135.49,136.07,135.46,136.0,64303.0
2019-11-04 13:30:00,135.96,136.13,135.8,135.89,66129.0,135.96,136.13,135.8,135.89,66129.0
2019-11-04 14:00:00,135.86,135.99,135.45,135.78,104709.0,135.86,135.99,135.45,135.78,104709.0
2019-11-04 14:30:00,135.81,136.0,135.7,135.9,17703.0,135.81,136.0,135.7,135.9,17703.0
2019-11-04 15:00:00,135.91,135.98,135.67,135.78,33565.0,135.91,135.98,135.67,135.78,33565.0
2019-11-04 15:30:00,135.79,135.84,135.61,135.8,135773.0,135.79,135.84,135.61,135.8,135773.0
2019-11-05 09:30:00,135.92,136.41,135.02,135.32,45430.0,135.92,136.41,135.02,135.32,45430.0
2019-11-05 10:00:00,135.5,135.94,134.18,134.29,16866.0,135.5,135.94,134.18,134.29,16866.0
2019-11-05 10:30:00,134.17,134.49,133.84,134.11,24485.0,134.17,134.49,133.84,134.11,24485.0
2019-11-05 11:00:00,134.12,134.63,134.0,134.59,40464.0,134.12,134.63,134.0,134.59,40464.0
2019-11-05 11:30:00,134.59,135.4,134.5,135.33,34166.0,134.59,135.4,134.5,135.33,34166.0
2019-11-05 12:00:00,135.3,135.67,135.21,135.59,25301.0,135.3,135.67,135.21,135.59,25301.0
2019-11-05 12:30:00,135.58,136.1,135.5,136.08,19899.0,135.58,136.1,135.5,136.08,19899.0
2019-11-05 13:00:00,136.06,136.07,135.74,135.79,19592.0,136.06,136.07,135.74,135.79,19592.0
2019-11-05 13:30:00,135.73,135.77,135.4,135.65,12446.0,135.73,135.77,135.4,135.65,12446.0
2019-11-05 14:00:00,135.67,135.89,135.57,135.75,17504.0,135.67,135.89,135.57,135.75,17504.0
2019-11-05 14:30:00,135.75,135.77,135.62,135.65,24169.0,135.75,135.77,135.62,135.65,24169.0
2019-11-05 15:00:00,135.63,135.76,135.48,135.73,21905.0,135.63,135.76,135.48,135.73,21905.0
2019-11-05 15:30:00,135.74,135.88,135.4,135.58,73968.0,135.74,135.88,135.4,135.58,73968.0
2019-11-06 09:30:00,135.29,135.89,135.0,135.39,23210.0,135.29,135.89,135.0,135.39,23210.0
2019-11-06 10:00:00,135.42,135.85,135.04,135.66,25150.0,135.42,135.85,135.04,135.66,25150.0
2019-11-06 10:30:00,135.65,135.87,135.42,135.62,14761.0,135.65,135.87,135.42,135.62,14761.0
2019-11-06 11:00:00,135.61,136.23,135.6,136.02,21799.0,135.61,136.23,135.6,136.02,21799.0
2019-11-06 11:30:00,136.08,136.6,135.67,135.92,16310.0,136.08,136.6,135.67,135.92,16310.0
2019-11-06 12:00:00,136.03,136.85,136.03,136.81,19652.0,136.03,136.85,136.03,136.81,19652.0
2019-11-06 12:30:00,136.81,137.0,136.6,136.93,19110.0,136.81,137.0,136.6,136.93,19110.0
2019-11-06 13:00:00,136.94,137.05,136.73,136.8,13827.0,136.94,137.05,136.73,136.8,13827.0
2019-11-06 13:30:00,136.78,136.81,136.36,136.63,13924.0,136.78,136.81,136.36,136.63,13924.0
2019-11-06 14:00:00,136.62,136.71,136.37,136.57,11280.0,136.62,136.71,136.37,136.57,11280.0
2019-11-06 14:30:00,136.59,136.67,136.38,136.56,11591.0,136.59,136.67,136.38,136.56,11591.0
2019-11-06 15:00:00,136.56,136.76,136.44,136.55,21153.0,136.56,136.76,136.44,136.55,21153.0
2019-11-06 15:30:00,136.56,136.6,136.32,136.57,45544.0,136.56,136.6,136.32,136.57,45544.0
2019-11-07 09:30:00,137.06,138.08,136.41,137.57,29461.0,137.06,138.08,136.41,137.57,29461.0
2019-11-07 10:00:00,137.57,137.82,137.41,137.42,12952.0,137.57,137.82,137.41,137.42,12952.0
2019-11-07 10:30:00,137.48,137.95,137.41,137.89,19265.0,137.48,137.95,137.41,137.89,19265.0
2019-11-07 11:00:00,137.84,138.03,137.27,137.27,21507.0,137.84,138.03,137.27,137.27,21507.0
2019-11-07 11:30:00,137.3,137.42,136.88,137.35,13718.0,137.3,137.42,136.88,137.35,13718.0
2019-11-07 12:00:00,137.19,137.19,136.89,136.96,10851.0,137.19,137.19,136.89,136.96,10851.0
2019-11-07 12:30:00,137.06,137.06,136.79,136.84,29321.0,137.06,137.06,136.79,136.84,29321.0
2019-11-07 13:00:00,136.84,136.86,136.35,136.53,35064.0,136.84,136.86,136.35,136.53,35064.0
2019-11-07 13:30:00,136.6,136.93,136.53,136.56,11620.0,136.6,136.93,136.53,136.56,11620.0
2019-11-07 14:00:00,136.61,136.68,136.29,136.5,15316.0,136.61,136.68,136.29,136.5,15316.0
2019-11-07 14:30:00,136.5,136.5,135.54,135.65,42023.0,136.5,136.5,135.54,135.65,42023.0
2019-11-07 15:00:00,135.65,135.95,135.21,135.47,32062.0,135.65,135.95,135.21,135.47,32062.0
2019-11-07 15:30:00,135.48,135.55,134.89,135.22,170596.0,135.48,135.55,134.89,135.22,170596.0
2019-11-08 09:30:00,134.83,135.78,134.22,134.33,43204.0,134.83,135.78,134.22,134.33,43204.0
2019-11-08 10:00:00,134.36,135.72,134.3,135.69,28986.0,134.36,135.72,134.3,135.69,28986.0
2019-11-08 10:30:00,135.7,135.98,135.52,135.88,30412.0,135.7,135.98,135.52,135.88,30412.0
2019-11-08 11:00:00,135.78,136.19,135.75,136.0,25694.0,135.78,136.19,135.75,136.0,25694.0
2019-11-08 11:30:00,136.0,136.37,135.85,135.99,23433.0,136.0,136.37,135.85,135.99,23433.0
2019-11-08 12:00:00,135.96,136.65,135.96,136.47,19567.0,135.96,136.65,135.96,136.47,19567.0
2019-11-08 12:30:00,136.48,136.84,136.1,136.24,16443.0,136.48,136.84,136.1,136.24,16443.0
2019-11-08 13:00:00,136.24,136.48,136.15,136.35,20509.0,136.24,136.48,136.15,136.35,20509.0
2019-11-08 13:30:00,136.28,136.3,135.98,136.13,12047.0,136.28,136.3,135.98,136.13,12047.0
2019-11-08 14:00:00,136.05,136.28,136.0,136.19,17014.0,136.05,136.28,136.0,136.19,17014.0
2019-11-08 14:30:00,136.16,136.37,136.1,136.19,23285.0,136.16,136.37,136.1,136.19,23285.0
2019-11-08 15:00:00,136.16,136.39,136.15,136.24,50520.0,136.16,136.39,136.15,136.24,50520.0
2019-11-08 15:30:00,136.26,136.34,135.97,136.17,103002.0,136.26,136.34,135.97,136.17,103002.0
2019-11-11 09:30:00,135.7,137.04,135.31,136.79,30513.0,135.7,137.04,135.31,136.79,30513.0
2019-11-11 10:00:00,136.75,137.78,136.75,137.78,15700.0,136.75,137.78,136.75,137.78,15700.0
2019-11-11 10:30:00,137.88,138.44,137.82,138.2,27917.0,137.88,138.44,137.82,138.2,27917.0
2019-11-11 11:00:00,138.15,138.41,138.06,138.31,21756.0,138.15,138.41,138.06,138.31,21756.0
2019-11-11 11:30:00,138.29,138.46,137.98,138.4,23626.0,138.29,138.46,137.98,138.4,23626.0
2019-11-11 12:00:00,138.41,138.69,138.27,138.53,24270.0,138.41,138.69,138.27,138.53,24270.0
2019-11-11 12:30:00,138.54,138.55,138.11,138.4,16397.0,138.54,138.55,138.11,138.4,16397.0
2019-11-11 13:00:00,138.4,138.85,138.4,138.76,23877.0,138.4,138.85,138.4,138.76,23877.0
2019-11-11 13:30:00,138.75,138.8,138.11,138.17,12696.0,138.75,138.8,138.11,138.17,12696.0
2019-11-11 14:00:00,138.15,138.15,137.78,137.98,14615.0,138.15,138.15,137.78,137.98,14615.0
2019-11-11 14:30:00,138.0,138.34,138.0,138.32,30030.0,138.0,138.34,138.0,138.32,30030.0
2019-11-11 15:00:00,138.3,138.36,138.14,138.27,20992.0,138.3,138.36,138.14,138.27,20992.0
2019-11-11 15:30:00,138.24,138.24,137.4,137.84,93810.0,138.24,138.24,137.4,137.84,93810.0
2019-11-12 09:30:00,137.63,139.31,137.59,139.3,37136.0,137.63,139.31,137.59,139.3,37136.0
2019-11-12 10:00:00,139.31,140.29,139.31,140.11,47193.0,139.31,140.29,139.31,140.11,47193.0
2019-11-12 10:30:00,140.03,140.03,139.12,139.71,24344.0,140.03,140.03,139.12,139.71,24344.0
2019-11-12 11:00:00,139.68,139.93,139.34,139.54,34817.0,139.68,139.93,139.34,139.54,34817.0
2019-11-12 11:30:00,139.58,139.61,138.86,138.95,22715.0,139.58,139.61,138.86,138.95,22715.0
2019-11-12 12:00:00,138.9,139.4,138.79,139.12,22267.0,138.9,139.4,138.79,139.12,22267.0
2019-11-12 12:30:00,139.09,139.3,138.64,138.89,15791.0,139.09,139.3,138.64,138.89,15791.0
2019-11-12 13:00:00,138.86,139.07,138.73,138.82,13895.0,138.86,139.07,138.73,138.82,13895.0
2019-11-12 13:30:00,138.81,139.12,138.68,138.86,11506.0,138.81,139.12,138.68,138.86,11506.0
2019-11-12 14:00:00,138.87,138.87,138.41,138.41,12800.0,138.87,138.87,138.41,138.41,12800.0
2019-11-12 14:30:00,138.43,138.71,138.25,138.4,17468.0,138.43,138.71,138.25,138.4,17468.0
2019-11-12 15:00:00,138.44,138.63,138.37,138.62,16779.0,138.44,138.63,138.37,138.62,16779.0
2019-11-12 15:30:00,138.61,138.98,138.58,138.89,65187.0,138.61,138.98,138.58,138.89,65187.0
2019-11-13 09:30:00,138.84,139.35,138.55,138.59,39368.0,138.84,139.35,138.55,138.59,39368.0
2019-11-13 10:00:00,138.66,139.14,138.34,139.08,20963.0,138.66,139.14,138.34,139.08,20963.0
2019-11-13 10:30:00,139.18,139.73,139.04,139.73,30365.0,139.18,139.73,139.04,139.73,30365.0
2019-11-13 11:00:00,139.81,139.86,138.89,138.89,32771.0,139.81,139.86,138.89,138.89,32771.0
2019-11-13 11:30:00,138.92,139.39,138.83,138.94,19459.0,138.92,139.39,138.83,138.94,19459.0
2019-11-13 12:00:00,138.95,139.36,138.95,139.16,16757.0,138.95,139.36,138.95,139.16,16757.0
2019-11-13 12:30:00,139.12,139.22,138.99,139.11,25855.0,139.12,139.22,138.99,139.11,25855.0
2019-11-13 13:00:00,139.08,139.15,138.92,139.08,11949.0,139.08,139.15,138.92,139.08,11949.0
2019-11-13 13:30:00,139.1,139.56,138.81,139.09,31023.0,139.1,139.56,138.81,139.09,31023.0
2019-11-13 14:00:00,139.06,139.25,138.88,139.0,20874.0,139.06,139.25,138.88,139.0,20874.0
2019-11-13 14:30:00,139.03,139.19,138.92,139.19,16980.0,139.03,139.19,138.92,139.19,16980.0
2019-11-13 15:00:00,139.28,139.47,139.18,139.39,18035.0,139.28,139.47,139.18,139.39,18035.0
2019-11-13 15:30:00,139.39,139.44,139.05,139.23,51039.0,139.39,139.44,139.05,139.23,51039.0
2019-11-14 09:30:00,138.75,138.81,138.26,138.55,18083.0,138.75,138.81,138.26,138.55,18083.0
2019-11-14 10:00:00,138.51,138.78,138.21,138.21,7387.0,138.51,138.78,138.21,138.21,7387.0
2019-11-14 10:30:00,138.24,138.54,138.0,138.06,14098.0,138.24,138.54,138.0,138.06,14098.0
2019-11-14 11:00:00,138.06,138.26,138.02,138.09,18891.0,138.06,138.26,138.02,138.09,18891.0
2019-11-14 11:30:00,138.08,138.14,137.18,137.18,40611.0,138.08,138.14,137.18,137.18,40611.0
2019-11-14 12:00:00,137.2,137.52,137.0,137.51,35780.0,137.2,137.52,137.0,137.51,35780.0
2019-11-14 12:30:00,137.5,137.7,137.28,137.69,13184.0,137.5,137.7,137.28,137.69,13184.0
2019-11-14 13:00:00,137.71,137.83,137.44,137.46,13581.0,137.71,137.83,137.44,137.46,13581.0
2019-11-14 13:30:00,137.46,137.64,137.23,137.41,18509.0,137.46,137.64,137.23,137.41,18509.0
2019-11-14 14:00:00,137.41,137.74,137.41,137.7,23741.0,137.41,137.74,137.41,137.7,23741.0
2019-11-14 14:30:00,137.69,137.93,137.51,137.8,46668.0,137.69,137.93,137.51,137.8,46668.0
2019-11-14 15:00:00,137.78,137.95,137.55,137.85,49594.0,137.78,137.95,137.55,137.85,49594.0
2019-11-14 15:30:00,137.89,138.27,137.8,138.13,70187.0,137.89,138.27,137.8,138.13,70187.0
2019-11-15 09:30:00,139.34,139.34,137.28,137.59,62858.0,139.34,139.34,137.28,137.59,62858.0
2019-11-15 10:00:00,137.59,138.08,137.57,137.67,23189.0,137.59,138.08,137.57,137.67,23189.0
2019-11-15 10:30:00,137.82,138.53,137.56,138.52,22655.0,137.82,138.53,137.56,138.52,22655.0
2019-11-15 11:00:00,138.73,138.8,138.52,138.67,19875.0,138.73,138.8,138.52,138.67,19875.0
2019-11-15 11:30:00,138.65,138.65,138.26,138.64,18332.0,138.65,138.65,138.26,138.64,18332.0
2019-11-15 12:00:00,138.67,138.89,138.66,138.72,17950.0,138.67,138.89,138.66,138.72,17950.0
2019-11-15 12:30:00,138.73,138.97,138.51,138.87,18060.0,138.73,138.97,138.51,138.87,18060.0
2019-11-15 13:00:00,138.87,139.35,138.81,139.22,22299.0,138.87,139.35,138.81,139.22,22299.0
2019-11-15 13:30:00,139.22,139.36,138.93,139.1,32142.0,139.22,139.36,138.93,139.1,32142.0
2019-11-15 14:00:00,139.1,139.29,139.09,139.25,21213.0,139.1,139.29,139.09,139.25,21213.0
2019-11-15 14:30:00,139.26,139.32,139.08,139.17,19588.0,139.26,139.32,139.08,139.17,19588.0
2019-11-15 15:00:00,139.17,139.54,139.06,139.1,32229.0,139.17,139.54,139.06,139.1,32229.0
2019-11-15 15:30:00,139.1,139.71,138.88,139.71,116741.0,139.1,139.71,138.88,139.71,116741.0
2019-11-18 09:30:00,139.25,139.53,138.49,139.22,42077.0,139.25,139.53,138.49,139.22,42077.0
2019-11-18 10:00:00,139.22,139.42,138.84,139.01,11216.0,139.22,139.42,138.84,139.01,11216.0
2019-11-18 10:30:00,139.06,139.87,138.88,139.73,25139.0,139.06,139.87,138.88,139.73,25139.0
2019-11-18 11:00:00,139.74,139.85,139.31,139.31,16387.0,139.74,139.85,139.31,139.31,16387.0
2019-11-18 11:30:00,139.33,139.69,139.19,139.49,18675.0,139.33,139.69,139.19,139.49,18675.0
2019-11-18 12:00:00,139.49,139.56,139.38,139.42,15372.0,139.49,139.56,139.38,139.42,15372.0
2019-11-18 12:30:00,139.41,139.43,139.12,139.36,18244.0,139.41,139.43,139.12,139.36,18244.0
2019-11-18 13:00:00,139.39,139.42,139.13,139.4,15436.0,139.39,139.42,139.13,139.4,15436.0
2019-11-18 13:30:00,139.44,139.49,139.3,139.33,12803.0,139.44,139.49,139.3,139.33,12803.0
2019-11-18 14:00:00,139.32,139.65,139.23,139.6,17079.0,139.32,139.65,139.23,139.6,17079.0
2019-11-18 14:30:00,139.61,139.61,139.3,139.33,18354.0,139.61,139.61,139.3,139.33,18354.0
2019-11-18 15:00:00,139.36,139.42,139.07,139.13,28331.0,139.36,139.42,139.07,139.13,28331.0
2019-11-18 15:30:00,139.12,139.23,138.68,139.22,92764.0,139.12,139.23,138.68,139.22,92764.0
2019-11-19 09:30:00,139.98,140.98,139.64,140.13,55985.0,139.98,140.98,139.64,140.13,55985.0
2019-11-19 10:00:00,140.08,141.13,140.0,140.9,37326.0,140.08,141.13,140.0,140.9,37326.0
2019-11-19 10:30:00,140.91,141.43,140.43,140.52,28631.0,140.91,141.43,140.43,140.52,28631.0
2019-11-19 11:00:00,140.58,141.04,140.34,140.99,24294.0,140.58,141.04,140.34,140.99,24294.0
2019-11-19 11:30:00,141.04,141.61,140.88,141.54,28615.0,141.04,141.61,140.88,141.54,28615.0
2019-11-19 12:00:00,141.53,141.61,141.19,141.29,27646.0,141.53,141.61,141.19,141.29,27646.0
2019-11-19 12:30:00,141.2,141.42,140.85,141.31,20592.0,141.2,141.42,140.85,141.31,20592.0
2019-11-19 13:00:00,141.31,141.34,140.85,140.97,18542.0,141.31,141.34,140.85,140.97,18542.0
2019-11-19 13:30:00,140.99,141.29,140.95,141.12,17241.0,140.99,141.29,140.95,141.12,17241.0
2019-11-19 14:00:00,141.12,141.65,141.12,141.48,22965.0,141.12,141.65,141.12,141.48,22965.0
2019-11-19 14:30:00,141.5,141.82,141.43,141.54,37853.0,141.5,141.82,141.43,141.54,37853.0
2019-11-19 15:00:00,141.56,141.91,141.54,141.87,49272.0,141.56,141.91,141.54,141.87,49272.0
2019-11-19 15:30:00,141.87,142.1,141.59,141.75,148304.0,141.87,142.1,141.59,141.75,148304.0
2019-11-20 09:30:00,141.47,141.65,141.05,141.34,58189.0,141.47,141.65,141.05,141.34,58189.0
2019-11-20 10:00:00,141.25,141.66,141.18,141.59,27321.0,141.25,141.66,141.18,141.59,27321.0
2019-11-20 10:30:00,141.57,141.62,141.23,141.33,27929.0,141.57,141.62,141.23,141.33,27929.0
2019-11-20 11:00:00,141.38,141.78,141.24,141.5,18597.0,141.38,141.78,141.24,141.5,18597.0
2019-11-20 11:30:00,141.5,141.5,141.15,141.22,21709.0,141.5,141.5,141.15,141.22,21709.0
2019-11-20 12:00:00,141.26,141.26,141.09,141.13,18779.0,141.26,141.26,141.09,141.13,18779.0
2019-11-20 12:30:00,141.13,141.33,140.01,140.04,26190.0,141.13,141.33,140.01,140.04,26190.0
2019-11-20 13:00:00,140.19,140.31,139.43,139.6,28069.0,140.19,140.31,139.43,139.6,28069.0
2019-11-20 13:30:00,139.61,140.34,139.51,140.16,23868.0,139.61,140.34,139.51,140.16,23868.0
2019-11-20 14:00:00,140.22,140.48,140.04,140.44,18560.0,140.22,140.48,140.04,140.44,18560.0
2019-11-20 14:30:00,140.43,140.57,140.29,140.34,17805.0,140.43,140.57,140.29,140.34,17805.0
2019-11-20 15:00:00,140.39,140.64,140.32,140.39,27021.0,140.39,140.64,140.32,140.39,27021.0
2019-11-20 15:30:00,140.37,140.84,140.3,140.84,79511.0,140.37,140.84,140.3,140.84,79511.0
2019-11-21 09:30:00,140.59,140.85,140.04,140.51,54191.0,140.59,140.85,140.04,140.51,54191.0
2019-11-21 10:00:00,140.5,141.14,140.12,140.17,32246.0,140.5,141.14,140.12,140.17,32246.0
2019-11-21 10:30:00,140.1,140.21,139.65,140.06,16795.0,140.1,140.21,139.65,140.06,16795.0
2019-11-21 11:00:00,140.1,140.58,140.09,140.09,22128.0,140.1,140.58,140.09,140.09,22128.0
2019-11-21 11:30:00,140.11,140.11,139.69,139.72,23835.0,140.11,140.11,139.69,139.72,23835.0
2019-11-21 12:00:00,139.73,139.93,139.13,139.58,25278.0,139.73,139.93,139.13,139.58,25278.0
2019-11-21 12:30:00,139.55,139.8,139.11,139.26,15592.0,139.55,139.8,139.11,139.26,15592.0
2019-11-21 13:00:00,139.31,139.41,139.11,139.35,17885.0,139.31,139.41,139.11,139.35,17885.0
2019-11-21 13:30:00,139.35,139.35,139.12,139.16,16136.0,139.35,139.35,139.12,139.16,16136.0
2019-11-21 14:00:00,139.18,139.39,139.04,139.39,18951.0,139.18,139.39,139.04,139.39,18951.0
2019-11-21 14:30:00,139.44,139.54,139.27,139.29,19419.0,139.44,139.54,139.27,139.29,19419.0
2019-11-21 15:00:00,139.3,139.34,139.01,139.03,30284.0,139.3,139.34,139.01,139.03,30284.0
2019-11-21 15:30:00,139.01,139.03,138.55,138.77,96507.0,139.01,139.03,138.55,138.77,96507.0
2019-11-22 09:30:00,139.13,139.25,137.04,137.09,36171.0,139.13,139.25,137.04,137.09,36171.0
2019-11-22 10:00:00,137.17,137.35,136.06,136.06,58078.0,137.17,137.35,136.06,136.06,58078.0
2019-11-22 10:30:00,136.09,136.2,135.57,136.02,62480.0,136.09,136.2,135.57,136.02,62480.0
2019-11-22 11:00:00,136.04,136.24,135.67,136.0,31715.0,136.04,136.24,135.67,136.0,31715.0
2019-11-22 11:30:00,136.0,136.46,135.9,136.03,32387.0,136.0,136.46,135.9,136.03,32387.0
2019-11-22 12:00:00,136.0,136.11,135.76,135.92,34774.0,136.0,136.11,135.76,135.92,34774.0
2019-11-22 12:30:00,135.88,135.96,135.28,135.87,30578.0,135.88,135.96,135.28,135.87,30578.0
2019-11-22 13:00:00,135.86,135.86,135.38,135.46,29647.0,135.86,135.86,135.38,135.46,29647.0
2019-11-22 13:30:00,135.5,135.5,134.94,135.09,37861.0,135.5,135.5,134.94,135.09,37861.0
2019-11-22 14:00:00,135.08,135.14,134.79,134.96,37102.0,135.08,135.14,134.79,134.96,37102.0
2019-11-22 14:30:00,134.94,135.16,134.91,135.09,34637.0,134.94,135.16,134.91,135.09,34637.0
2019-11-22 15:00:00,135.15,135.57,135.15,135.55,28751.0,135.15,135.57,135.15,135.55,28751.0
2019-11-22 15:30:00,135.58,135.82,134.99,135.38,143427.0,135.58,135.82,134.99,135.38,143427.0
2019-11-25 09:30:00,135.95,137.53,135.81,136.68,86160.0,135.95,137.53,135.81,136.68,86160.0
2019-11-25 10:00:00,136.7,137.2,136.4,136.96,48891.0,136.7,137.2,136.4,136.96,48891.0
2019-11-25 10:30:00,136.94,137.63,136.8,137.56,71863.0,136.94,137.63,136.8,137.56,71863.0
2019-11-25 11:00:00,137.56,138.0,137.03,137.92,66500.0,137.56,138.0,137.03,137.92,66500.0
2019-11-25 11:30:00,137.91,138.02,137.64,137.99,22240.0,137.91,138.02,137.64,137.99,22240.0
2019-11-25 12:00:00,138.05,138.13,137.44,137.5,29799.0,138.05,138.13,137.44,137.5,29799.0
2019-11-25 12:30:00,137.49,137.84,136.97,137.84,35410.0,137.49,137.84,136.97,137.84,35410.0
2019-11-25 13:00:00,137.75,137.99,137.68,137.98,18878.0,137.75,137.99,137.68,137.98,18878.0
2019-11-25 13:30:00,138.0,138.0,137.68,137.95,15668.0,138.0,138.0,137.68,137.95,15668.0
2019-11-25 14:00:00,138.0,138.23,137.9,138.23,23049.0,138.0,138.23,137.9,138.23,23049.0
2019-11-25 14:30:00,138.18,138.44,138.08,138.4,33348.0,138.18,138.44,138.08,138.4,33348.0
2019-11-25 15:00:00,138.37,138.37,138.1,138.12,29127.0,138.37,138.37,138.1,138.12,29127.0
2019-11-25 15:30:00,138.12,138.26,137.95,138.19,96153.0,138.12,138.26,137.95,138.19,96153.0
2019-11-26 09:30:00,138.57,140.23,138.41,139.56,62544.0,138.57,140.23,138.41,139.56,62544.0
2019-11-26 10:00:00,139.54,140.25,139.39,140.21,22126.0,139.54,140.25,139.39,140.21,22126.0
2019-11-26 10:30:00,140.25,140.39,139.88,140.0,25613.0,140.25,140.39,139.88,140.0,25613.0
2019-11-26 11:00:00,139.98,140.01,139.55,139.6,38313.0,139.98,140.01,139.55,139.6,38313.0
2019-11-26 11:30:00,139.53,139.7,139.28,139.34,17890.0,139.53,139.7,139.28,139.34,17890.0
2019-11-26 12:00:00,139.33,139.62,139.1,139.59,38516.0,139.33,139.62,139.1,139.59,38516.0
2019-11-26 12:30:00,139.56,139.84,139.45,139.6,27843.0,139.56,139.84,139.45,139.6,27843.0
2019-11-26 13:00:00,139.6,139.78,139.54,139.54,17968.0,139.6,139.78,139.54,139.54,17968.0
2019-11-26 13:30:00,139.55,139.81,139.49,139.71,17840.0,139.55,139.81,139.49,139.71,17840.0
2019-11-26 14:00:00,139.73,140.0,139.7,139.9,23130.0,139.73,140.0,139.7,139.9,23130.0
2019-11-26 14:30:00,139.92,140.08,139.85,139.86,22587.0,139.92,140.08,139.85,139.86,22587.0
2019-11-26 15:00:00,139.85,139.96,139.71,139.94,35796.0,139.85,139.96,139.71,139.94,35796.0
2019-11-26 15:30:00,139.94,140.54,139.77,139.84,344377.0,139.94,140.54,139.77,139.84,344377.0
2019-11-27 09:30:00,140.36,141.51,139.63,139.9,66690.0,140.36,141.51,139.63,139.9,66690.0
2019-11-27 10:00:00,140.03,140.31,139.81,140.11,21961.0,140.03,140.31,139.81,140.11,21961.0
2019-11-27 10:30:00,140.08,140.42,139.95,140.4,19884.0,140.08,140.42,139.95,140.4,19884.0
2019-11-27 11:00:00,140.51,141.24,140.51,141.09,21453.0,140.51,141.24,140.51,141.09,21453.0
2019-11-27 11:30:00,141.06,141.25,140.78,140.9,17686.0,141.06,141.25,140.78,140.9,17686.0
2019-11-27 12:00:00,140.88,141.17,140.86,140.94,13019.0,140.88,141.17,140.86,140.94,13019.0
2019-11-27 12:30:00,140.91,140.96,140.62,140.63,10166.0,140.91,140.96,140.62,140.63,10166.0
2019-11-27 13:00:00,140.63,140.86,140.63,140.74,17425.0,140.63,140.86,140.63,140.74,17425.0
2019-11-27 13:30:00,140.75,141.15,140.68,141.08,27959.0,140.75,141.15,140.68,141.08,27959.0
2019-11-27 14:00:00,141.09,141.24,140.8,141.08,25721.0,141.09,141.24,140.8,141.08,25721.0
2019-11-27 14:30:00,141.07,141.36,140.99,141.17,27181.0,141.07,141.36,140.99,141.17,27181.0
2019-11-27 15:00:00,141.22,141.28,140.99,140.99,30553.0,141.22,141.28,140.99,140.99,30553.0
2019-11-27 15:30:00,140.99,141.77,140.96,141.77,184301.0,140.99,141.77,140.96,141.77,184301.0
2019-11-29 09:30:00,142.05,143.0,141.75,142.15,68607.0,142.05,143.0,141.75,142.15,68607.0
2019-11-29 10:00:00,142.09,142.4,141.65,141.99,26074.0,142.09,142.4,141.65,141.99,26074.0
2019-11-29 10:30:00,141.97,141.97,141.51,141.84,23550.0,141.97,141.97,141.51,141.84,23550.0
2019-11-29 11:00:00,141.79,142.12,141.7,141.9,27146.0,141.79,142.12,141.7,141.9,27146.0
2019-11-29 11:30:00,141.86,141.98,141.55,141.96,30237.0,141.86,141.98,141.55,141.96,30237.0
2019-11-29 12:00:00,141.98,141.98,140.96,141.0,31842.0,141.98,141.98,140.96,141.0,31842.0
2019-11-29 12:30:00,140.98,141.32,140.76,141.05,60909.0,140.98,141.32,140.76,141.05,60909.0
2019-12-02 09:30:00,141.75,144.24,138.59,138.7,109773.0,141.75,144.24,138.59,138.7,109773.0
2019-12-02 10:00:00,138.61,138.61,136.83,136.96,70992.0,138.61,138.61,136.83,136.96,70992.0
2019-12-02 10:30:00,137.04,137.04,135.59,136.08,66148.0,137.04,137.04,135.59,136.08,66148.0
2019-12-02 11:00:00,136.02,136.14,135.49,135.78,58610.0,136.02,136.14,135.49,135.78,58610.0
2019-12-02 11:30:00,135.75,136.09,135.14,136.04,59906.0,135.75,136.09,135.14,136.04,59906.0
2019-12-02 12:00:00,136.04,136.45,135.88,136.1,43762.0,136.04,136.45,135.88,136.1,43762.0
2019-12-02 12:30:00,136.14,136.27,135.55,135.9,54988.0,136.14,136.27,135.55,135.9,54988.0
2019-12-02 13:00:00,135.91,136.53,135.89,136.39,30031.0,135.91,136.53,135.89,136.39,30031.0
2019-12-02 13:30:00,136.43,136.45,136.08,136.24,30181.0,136.43,136.45,136.08,136.24,30181.0
2019-12-02 14:00:00,136.26,136.48,136.15,136.15,37696.0,136.26,136.48,136.15,136.15,37696.0
2019-12-02 14:30:00,136.21,136.44,136.2,136.32,44642.0,136.21,136.44,136.2,136.32,44642.0
2019-12-02 15:00:00,136.34,136.34,135.65,135.65,57898.0,136.34,136.34,135.65,135.65,57898.0
2019-12-02 15:30:00,135.65,135.83,135.41,135.49,129625.0,135.65,135.83,135.41,135.49,129625.0
2019-12-03 09:30:00,133.91,134.49,132.52,134.42,98367.0,133.91,134.49,132.52,134.42,98367.0
2019-12-03 10:00:00,134.48,135.65,134.45,134.95,37228.0,134.48,135.65,134.45,134.95,37228.0
2019-12-03 10:30:00,134.98,135.37,134.64,134.88,32169.0,134.98,135.37,134.64,134.88,32169.0
2019-12-03 11:00:00,134.93,135.22,134.48,134.67,19525.0,134.93,135.22,134.48,134.67,19525.0
2019-12-03 11:30:00,134.7,134.89,134.4,134.71,23434.0,134.7,134.89,134.4,134.71,23434.0
2019-12-03 12:00:00,134.66,134.89,134.45,134.78,29242.0,134.66,134.89,134.45,134.78,29242.0
2019-12-03 12:30:00,134.8,134.97,134.62,134.96,17537.0,134.8,134.97,134.62,134.96,17537.0
2019-12-03 13:00:00,134.94,135.16,134.85,134.9,21909.0,134.94,135.16,134.85,134.9,21909.0
2019-12-03 13:30:00,134.9,135.2,134.84,134.88,18018.0,134.9,135.2,134.84,134.88,18018.0
2019-12-03 14:00:00,134.85,135.08,134.49,134.53,27252.0,134.85,135.08,134.49,134.53,27252.0
2019-12-03 14:30:00,134.52,134.84,134.48,134.72,27837.0,134.52,134.84,134.48,134.72,27837.0
2019-12-03 15:00:00,134.76,135.28,134.5,135.23,34887.0,134.76,135.28,134.5,135.23,34887.0
2019-12-03 15:30:00,135.23,135.44,135.01,135.21,100787.0,135.23,135.44,135.01,135.21,100787.0
2019-12-04 09:30:00,136.4,137.2,135.74,137.19,57420.0,136.4,137.2,135.74,137.19,57420.0
2019-12-04 10:00:00,137.16,137.19,135.87,135.92,48879.0,137.16,137.19,135.87,135.92,48879.0
2019-12-04 10:30:00,135.95,136.68,135.93,136.5,33905.0,135.95,136.68,135.93,136.5,33905.0
2019-12-04 11:00:00,136.5,136.56,136.06,136.22,26807.0,136.5,136.56,136.06,136.22,26807.0
2019-12-04 11:30:00,136.29,136.49,135.74,135.74,34385.0,136.29,136.49,135.74,135.74,34385.0
2019-12-04 12:00:00,135.78,135.96,135.32,135.42,27392.0,135.78,135.96,135.32,135.42,27392.0
2019-12-04 12:30:00,135.44,136.28,135.4,136.13,44396.0,135.44,136.28,135.4,136.13,44396.0
2019-12-04 13:00:00,136.16,136.28,135.76,136.02,28302.0,136.16,136.28,135.76,136.02,28302.0
2019-12-04 13:30:00,135.98,136.08,135.78,135.83,18500.0,135.98,136.08,135.78,135.83,18500.0
2019-12-04 14:00:00,135.84,136.1,135.83,136.03,32212.0,135.84,136.1,135.83,136.03,32212.0
2019-12-04 14:30:00,136.09,136.33,136.07,136.19,31554.0,136.09,136.33,136.07,136.19,31554.0
2019-12-04 15:00:00,136.2,136.28,135.82,135.97,49673.0,136.2,136.28,135.82,135.97,49673.0
2019-12-04 15:30:00,135.96,136.29,135.84,135.96,138134.0,135.96,136.29,135.84,135.96,138134.0
2019-12-05 09:30:00,133.53,135.5,131.72,134.85,186865.0,133.53,135.5,131.72,134.85,186865.0
2019-12-05 10:00:00,134.85,134.99,132.93,133.56,132442.0,134.85,134.99,132.93,133.56,132442.0
2019-12-05 10:30:00,133.63,134.1,133.29,133.91,59536.0,133.63,134.1,133.29,133.91,59536.0
2019-12-05 11:00:00,133.84,133.87,133.3,133.63,79670.0,133.84,133.87,133.3,133.63,79670.0
2019-12-05 11:30:00,133.63,133.88,132.56,132.56,101064.0,133.63,133.88,132.56,132.56,101064.0
2019-12-05 12:00:00,132.57,133.09,131.86,132.89,108589.0,132.57,133.09,131.86,132.89,108589.0
2019-12-05 12:30:00,132.91,132.95,132.21,132.31,38886.0,132.91,132.95,132.21,132.31,38886.0
2019-12-05 13:00:00,132.26,132.46,131.87,132.35,38756.0,132.26,132.46,131.87,132.35,38756.0
2019-12-05 13:30:00,132.37,132.92,132.34,132.92,42769.0,132.37,132.92,132.34,132.92,42769.0
2019-12-05 14:00:00,132.92,133.02,132.42,132.54,49377.0,132.92,133.02,132.42,132.54,49377.0
2019-12-05 14:30:00,132.59,132.83,132.34,132.5,47988.0,132.59,132.83,132.34,132.5,47988.0
2019-12-05 15:00:00,132.56,132.91,132.53,132.91,67228.0,132.56,132.91,132.53,132.91,67228.0
2019-12-05 15:30:00,132.9,132.9,131.51,131.88,247111.0,132.9,132.9,131.51,131.88,247111.0
2019-12-06 09:30:00,132.13,134.46,132.13,133.96,138272.0,132.13,134.46,132.13,133.96,138272.0
2019-12-06 10:00:00,134.02,134.35,133.45,134.24,67906.0,134.02,134.35,133.45,134.24,67906.0
2019-12-06 10:30:00,134.19,134.68,133.99,134.12,53984.0,134.19,134.68,133.99,134.12,53984.0
2019-12-06 11:00:00,134.15,134.57,134.14,134.51,57640.0,134.15,134.57,134.14,134.51,57640.0
2019-12-06 11:30:00,134.48,134.88,134.13,134.13,36593.0,134.48,134.88,134.13,134.13,36593.0
2019-12-06 12:00:00,134.16,134.39,134.08,134.23,27564.0,134.16,134.39,134.08,134.23,27564.0
2019-12-06 12:30:00,134.21,134.43,134.04,134.17,35394.0,134.21,134.43,134.04,134.17,35394.0
2019-12-06 13:00:00,134.21,134.39,134.1,134.25,26709.0,134.21,134.39,134.1,134.25,26709.0
2019-12-06 13:30:00,134.23,134.35,134.05,134.14,28328.0,134.23,134.35,134.05,134.14,28328.0
2019-12-06 14:00:00,134.13,134.57,134.13,134.57,34359.0,134.13,134.57,134.13,134.57,34359.0
2019-12-06 14:30:00,134.55,134.6,134.35,134.43,41230.0,134.55,134.6,134.35,134.43,41230.0
2019-12-06 15:00:00,134.43,134.46,134.14,134.24,66964.0,134.43,134.46,134.14,134.24,66964.0
2019-12-06 15:30:00,134.22,134.49,134.06,134.28,166281.0,134.22,134.49,134.06,134.28,166281.0
2019-12-09 09:30:00,134.24,134.77,133.83,134.77,55458.0,134.24,134.77,133.83,134.77,55458.0
2019-12-09 10:00:00,134.77,134.93,134.28,134.38,31116.0,134.77,134.93,134.28,134.38,31116.0
2019-12-09 10:30:00,134.35,134.35,133.68,133.95,34621.0,134.35,134.35,133.68,133.95,34621.0
2019-12-09 11:00:00,133.94,133.99,133.29,133.38,54961.0,133.94,133.99,133.29,133.38,54961.0
2019-12-09 11:30:00,133.38,133.44,133.06,133.26,27346.0,133.38,133.44,133.06,133.26,27346.0
2019-12-09 12:00:00,133.32,133.77,133.3,133.33,23735.0,133.32,133.77,133.3,133.33,23735.0
2019-12-09 12:30:00,133.28,133.57,133.27,133.44,17116.0,133.28,133.57,133.27,133.44,17116.0
2019-12-09 13:00:00,133.41,133.49,133.07,133.15,56578.0,133.41,133.49,133.07,133.15,56578.0
2019-12-09 13:30:00,133.15,133.17,132.77,132.88,25417.0,133.15,133.17,132.77,132.88,25417.0
2019-12-09 14:00:00,132.91,132.96,132.41,132.73,63861.0,132.91,132.96,132.41,132.73,63861.0
2019-12-09 14:30:00,132.72,132.72,132.2,132.26,20640.0,132.72,132.72,132.2,132.26,20640.0
2019-12-09 15:00:00,132.22,132.57,132.15,132.5,33036.0,132.22,132.57,132.15,132.5,33036.0
2019-12-09 15:30:00,132.49,132.49,132.1,132.23,157310.0,132.49,132.49,132.1,132.23,157310.0
2019-12-10 09:30:00,132.58,133.29,132.48,132.96,149961.0,132.58,133.29,132.48,132.96,149961.0
2019-12-10 10:00:00,133.04,133.2,132.77,133.04,91678.0,133.04,133.2,132.77,133.04,91678.0
2019-12-10 10:30:00,133.08,133.08,132.69,132.88,31008.0,133.08,133.08,132.69,132.88,31008.0
2019-12-10 11:00:00,132.88,133.18,132.59,132.62,75885.0,132.88,133.18,132.59,132.62,75885.0
2019-12-10 11:30:00,132.67,132.67,132.31,132.36,39527.0,132.67,132.67,132.31,132.36,39527.0
2019-12-10 12:00:00,132.39,132.4,132.04,132.15,129394.0,132.39,132.4,132.04,132.15,129394.0
2019-12-10 12:30:00,132.14,132.4,131.99,132.36,27222.0,132.14,132.4,131.99,132.36,27222.0
2019-12-10 13:00:00,132.33,132.43,132.18,132.22,34462.0,132.33,132.43,132.18,132.22,34462.0
2019-12-10 13:30:00,132.21,132.39,132.17,132.24,36542.0,132.21,132.39,132.17,132.24,36542.0
2019-12-10 14:00:00,132.25,132.45,132.11,132.18,37014.0,132.25,132.45,132.11,132.18,37014.0
2019-12-10 14:30:00,132.21,132.24,131.8,132.09,48121.0,132.21,132.24,131.8,132.09,48121.0
2019-12-10 15:00:00,132.09,132.1,131.64,131.69,71140.0,132.09,132.1,131.64,131.69,71140.0
2019-12-10 15:30:00,131.68,131.69,131.27,131.61,220234.0,131.68,131.69,131.27,131.61,220234.0
2019-12-11 09:30:00,132.21,132.25,130.72,131.59,80678.0,132.21,132.25,130.72,131.59,80678.0
2019-12-11 10:00:00,131.64,132.12,131.43,131.47,46137.0,131.64,132.12,131.43,131.47,46137.0
2019-12-11 10:30:00,131.49,131.67,131.11,131.47,50745.0,131.49,131.67,131.11,131.47,50745.0
2019-12-11 11:00:00,131.47,131.93,131.24,131.57,37106.0,131.47,131.93,131.24,131.57,37106.0
2019-12-11 11:30:00,131.56,131.73,131.38,131.41,57999.0,131.56,131.73,131.38,131.41,57999.0
2019-12-11 12:00:00,131.43,131.78,131.39,131.63,29193.0,131.43,131.78,131.39,131.63,29193.0
2019-12-11 12:30:00,131.61,131.9,131.58,131.87,26095.0,131.61,131.9,131.58,131.87,26095.0
2019-12-11 13:00:00,131.88,131.88,131.29,131.59,25309.0,131.88,131.88,131.29,131.59,25309.0
2019-12-11 13:30:00,131.58,131.79,131.48,131.6,22962.0,131.58,131.79,131.48,131.6,22962.0
2019-12-11 14:00:00,131.6,131.75,131.31,131.65,34320.0,131.6,131.75,131.31,131.65,34320.0
2019-12-11 14:30:00,131.65,132.09,131.61,132.03,43208.0,131.65,132.09,131.61,132.03,43208.0
2019-12-11 15:00:00,132.04,132.06,131.79,131.97,57758.0,132.04,132.06,131.79,131.97,57758.0
2019-12-11 15:30:00,131.98,132.13,131.85,132.05,203611.0,131.98,132.13,131.85,132.05,203611.0
2019-12-12 09:30:00,134.26,134.26,132.09,133.64,106708.0,134.26,134.26,132.09,133.64,106708.0
2019-12-12 10:00:00,133.7,134.19,133.56,134.19,101588.0,133.7,134.19,133.56,134.19,101588.0
2019-12-12 10:30:00,134.16,134.21,133.71,133.81,70246.0,134.16,134.21,133.71,133.81,70246.0
2019-12-12 11:00:00,133.8,133.94,133.35,133.38,50893.0,133.8,133.94,133.35,133.38,50893.0
2019-12-12 11:30:00,133.37,134.14,133.37,134.02,77437.0,133.37,134.14,133.37,134.02,77437.0
2019-12-12 12:00:00,133.99,134.03,133.46,133.75,33962.0,133.99,134.03,133.46,133.75,33962.0
2019-12-12 12:30:00,133.77,134.24,133.77,134.1,143711.0,133.77,134.24,133.77,134.1,143711.0
2019-12-12 13:00:00,134.12,134.71,134.12,134.49,37647.0,134.12,134.71,134.12,134.49,37647.0
2019-12-12 13:30:00,134.53,134.67,134.42,134.52,30091.0,134.53,134.67,134.42,134.52,30091.0
2019-12-12 14:00:00,134.53,134.76,134.37,134.67,41213.0,134.53,134.76,134.37,134.67,41213.0
2019-12-12 14:30:00,134.65,135.31,134.6,135.11,131423.0,134.65,135.31,134.6,135.11,131423.0
2019-12-12 15:00:00,135.18,135.48,134.97,135.48,81734.0,135.18,135.48,134.97,135.48,81734.0
2019-12-12 15:30:00,135.49,136.33,135.48,135.8,223844.0,135.49,136.33,135.48,135.8,223844.0
2019-12-13 09:30:00,135.49,137.18,135.49,136.88,62250.0,135.49,137.18,135.49,136.88,62250.0
2019-12-13 10:00:00,136.83,137.39,136.62,137.21,24813.0,136.83,137.39,136.62,137.21,24813.0
2019-12-13 10:30:00,137.18,137.55,136.76,136.97,38431.0,137.18,137.55,136.76,136.97,38431.0
2019-12-13 11:00:00,136.99,137.41,136.59,136.76,25574.0,136.99,137.41,136.59,136.76,25574.0
2019-12-13 11:30:00,136.72,137.28,136.69,136.89,20530.0,136.72,137.28,136.69,136.89,20530.0
2019-12-13 12:00:00,136.83,136.88,136.35,136.46,22920.0,136.83,136.88,136.35,136.46,22920.0
2019-12-13 12:30:00,136.44,136.62,136.32,136.62,13172.0,136.44,136.62,136.32,136.62,13172.0
2019-12-13 13:00:00,136.64,136.84,136.45,136.61,16806.0,136.64,136.84,136.45,136.61,16806.0
2019-12-13 13:30:00,136.62,136.78,136.29,136.55,18753.0,136.62,136.78,136.29,136.55,18753.0
2019-12-13 14:00:00,136.57,136.91,136.57,136.75,9858.0,136.57,136.91,136.57,136.75,9858.0
2019-12-13 14:30:00,136.76,136.82,136.59,136.59,21864.0,136.76,136.82,136.59,136.59,21864.0
2019-12-13 15:00:00,136.63,136.88,136.63,136.71,33959.0,136.63,136.88,136.63,136.71,33959.0
2019-12-13 15:30:00,136.69,136.87,136.59,136.7,77615.0,136.69,136.87,136.59,136.7,77615.0
2019-12-16 09:30:00,137.63,138.86,137.05,137.18,52354.0,137.63,138.86,137.05,137.18,52354.0
2019-12-16 10:00:00,137.23,137.94,136.95,137.8,30385.0,137.23,137.94,136.95,137.8,30385.0
2019-12-16 10:30:00,137.8,137.96,137.34,137.47,23812.0,137.8,137.96,137.34,137.47,23812.0
2019-12-16 11:00:00,137.46,137.46,137.12,137.3,26323.0,137.46,137.46,137.12,137.3,26323.0
2019-12-16 11:30:00,137.3,137.35,136.99,137.26,29572.0,137.3,137.35,136.99,137.26,29572.0
2019-12-16 12:00:00,137.37,137.54,137.02,137.21,24970.0,137.37,137.54,137.02,137.21,24970.0
2019-12-16 12:30:00,137.2,137.5,137.1,137.39,20186.0,137.2,137.5,137.1,137.39,20186.0
2019-12-16 13:00:00,137.42,137.91,137.34,137.48,21154.0,137.42,137.91,137.34,137.48,21154.0
2019-12-16 13:30:00,137.45,137.58,137.4,137.5,12391.0,137.45,137.58,137.4,137.5,12391.0
2019-12-16 14:00:00,137.52,137.6,137.02,137.05,19801.0,137.52,137.6,137.02,137.05,19801.0
2019-12-16 14:30:00,137.06,137.13,136.73,136.78,19556.0,137.06,137.13,136.73,136.78,19556.0
2019-12-16 15:00:00,136.8,136.99,136.69,136.92,18161.0,136.8,136.99,136.69,136.92,18161.0
2019-12-16 15:30:00,136.9,137.18,136.6,136.64,105977.0,136.9,137.18,136.6,136.64,105977.0
2019-12-17 09:30:00,137.02,137.38,134.78,135.07,67878.0,137.02,137.38,134.78,135.07,67878.0
2019-12-17 10:00:00,135.0,135.42,134.74,135.22,69736.0,135.0,135.42,134.74,135.22,69736.0
2019-12-17 10:30:00,135.19,135.74,134.64,135.72,70634.0,135.19,135.74,134.64,135.72,70634.0
2019-12-17 11:00:00,135.75,136.19,135.62,135.9,35189.0,135.75,136.19,135.62,135.9,35189.0
2019-12-17 11:30:00,135.89,135.94,135.58,135.69,48675.0,135.89,135.94,135.58,135.69,48675.0
2019-12-17 12:00:00,135.78,135.88,135.54,135.84,22705.0,135.78,135.88,135.54,135.84,22705.0
2019-12-17 12:30:00,135.84,136.3,135.79,136.15,23503.0,135.84,136.3,135.79,136.15,23503.0
2019-12-17 13:00:00,136.19,136.57,136.07,136.44,40039.0,136.19,136.57,136.07,136.44,40039.0
2019-12-17 13:30:00,136.42,136.78,136.42,136.6,30342.0,136.42,136.78,136.42,136.6,30342.0
2019-12-17 14:00:00,136.65,136.87,136.59,136.71,49071.0,136.65,136.87,136.59,136.71,49071.0
2019-12-17 14:30:00,136.69,136.81,136.63,136.69,13592.0,136.69,136.81,136.63,136.69,13592.0
2019-12-17 15:00:00,136.74,136.96,136.67,136.92,22692.0,136.74,136.96,136.67,136.92,22692.0
2019-12-17 15:30:00,136.92,137.08,136.86,136.91,83494.0,136.92,137.08,136.86,136.91,83494.0
2019-12-18 09:30:00,137.37,139.09,137.37,138.46,42326.0,137.37,139.09,137.37,138.46,42326.0
2019-12-18 10:00:00,138.57,138.79,138.13,138.78,21888.0,138.57,138.79,138.13,138.78,21888.0
2019-12-18 10:30:00,138.69,138.96,138.49,138.88,12062.0,138.69,138.96,138.49,138.88,12062.0
2019-12-18 11:00:00,138.88,139.19,138.61,139.13,51047.0,138.88,139.19,138.61,139.13,51047.0
2019-12-18 11:30:00,139.09,139.24,138.74,138.75,36138.0,139.09,139.24,138.74,138.75,36138.0
2019-12-18 12:00:00,138.76,138.96,138.6,138.69,29930.0,138.76,138.96,138.6,138.69,29930.0
2019-12-18 12:30:00,138.69,138.94,138.61,138.89,11578.0,138.69,138.94,138.61,138.89,11578.0
2019-12-18 13:00:00,138.88,139.12,138.54,138.54,44419.0,138.88,139.12,138.54,138.54,44419.0
2019-12-18 13:30:00,138.57,138.72,138.44,138.67,14441.0,138.57,138.72,138.44,138.67,14441.0
2019-12-18 14:00:00,138.68,138.73,138.3,138.47,17352.0,138.68,138.73,138.3,138.47,17352.0
2019-12-18 14:30:00,138.49,138.66,138.44,138.56,19537.0,138.49,138.66,138.44,138.56,19537.0
2019-12-18 15:00:00,138.61,138.65,138.31,138.35,20742.0,138.61,138.65,138.31,138.35,20742.0
2019-12-18 15:30:00,138.34,138.44,138.01,138.17,105417.0,138.34,138.44,138.01,138.17,105417.0
2019-12-19 09:30:00,138.24,139.16,137.65,137.65,47011.0,138.24,139.16,137.65,137.65,47011.0
2019-12-19 10:00:00,137.79,138.47,137.5,138.45,25522.0,137.79,138.47,137.5,138.45,25522.0
2019-12-19 10:30:00,138.39,138.87,138.14,138.87,26596.0,138.39,138.87,138.14,138.87,26596.0
2019-12-19 11:00:00,138.79,139.73,138.72,139.7,33117.0,138.79,139.73,138.72,139.7,33117.0
2019-12-19 11:30:00,139.68,139.9,139.52,139.83,32847.0,139.68,139.9,139.52,139.83,32847.0
2019-12-19 12:00:00,139.79,140.22,139.79,140.1,30837.0,139.79,140.22,139.79,140.1,30837.0
2019-12-19 12:30:00,140.09,140.11,139.98,140.04,27252.0,140.09,140.11,139.98,140.04,27252.0
2019-12-19 13:00:00,140.06,140.11,139.76,139.89,23873.0,140.06,140.11,139.76,139.89,23873.0
2019-12-19 13:30:00,139.9,140.02,139.69,139.78,12933.0,139.9,140.02,139.69,139.78,12933.0
2019-12-19 14:00:00,139.77,139.77,139.17,139.17,19850.0,139.77,139.77,139.17,139.17,19850.0
2019-12-19 14:30:00,139.15,139.36,139.1,139.22,40828.0,139.15,139.36,139.1,139.22,40828.0
2019-12-19 15:00:00,139.24,139.31,139.1,139.24,40114.0,139.24,139.31,139.1,139.24,40114.0
2019-12-19 15:30:00,139.24,139.64,139.17,139.5,164558.0,139.24,139.64,139.17,139.5,164558.0
2019-12-20 09:30:00,140.82,141.01,138.98,139.95,272011.0,140.82,141.01,138.98,139.95,272011.0
2019-12-20 10:00:00,139.96,140.46,139.67,140.18,60711.0,139.96,140.46,139.67,140.18,60711.0
2019-12-20 10:30:00,140.18,140.2,139.78,139.97,24549.0,140.18,140.2,139.78,139.97,24549.0
2019-12-20 11:00:00,139.95,140.0,139.5,139.53,22925.0,139.95,140.0,139.5,139.53,22925.0
2019-12-20 11:30:00,139.5,139.82,139.42,139.52,54458.0,139.5,139.82,139.42,139.52,54458.0
2019-12-20 12:00:00,139.57,139.73,139.36,139.47,18590.0,139.57,139.73,139.36,139.47,18590.0
2019-12-20 12:30:00,139.48,139.92,139.32,139.92,21749.0,139.48,139.92,139.32,139.92,21749.0
2019-12-20 13:00:00,139.93,140.25,139.62,139.74,41785.0,139.93,140.25,139.62,139.74,41785.0
2019-12-20 13:30:00,139.81,139.94,139.62,139.67,40662.0,139.81,139.94,139.62,139.67,40662.0
2019-12-20 14:00:00,139.63,139.74,139.46,139.57,49072.0,139.63,139.74,139.46,139.57,49072.0
2019-12-20 14:30:00,139.57,139.57,139.32,139.42,22131.0,139.57,139.57,139.32,139.42,22131.0
2019-12-20 15:00:00,139.41,139.41,139.14,139.27,81729.0,139.41,139.41,139.14,139.27,81729.0
2019-12-20 15:30:00,139.28,140.02,139.05,139.92,287152.0,139.28,140.02,139.05,139.92,287152.0
2019-12-23 09:30:00,140.03,140.03,139.21,139.61,30930.0,140.03,140.03,139.21,139.61,30930.0
2019-12-23 10:00:00,139.59,140.52,139.59,140.47,20978.0,139.59,140.52,139.59,140.47,20978.0
2019-12-23 10:30:00,140.45,140.94,140.41,140.94,17082.0,140.45,140.94,140.41,140.94,17082.0
2019-12-23 11:00:00,140.94,141.01,140.7,140.75,26634.0,140.94,141.01,140.7,140.75,26634.0
2019-12-23 11:30:00,140.75,141.28,140.73,141.1,37708.0,140.75,141.28,140.73,141.1,37708.0
2019-12-23 12:00:00,141.11,141.12,140.84,140.87,22437.0,141.11,141.12,140.84,140.87,22437.0
2019-12-23 12:30:00,140.84,140.91,140.47,140.49,20458.0,140.84,140.91,140.47,140.49,20458.0
2019-12-23 13:00:00,140.52,141.05,140.52,141.0,23845.0,140.52,141.05,140.52,141.0,23845.0
2019-12-23 13:30:00,141.02,141.08,140.69,140.72,17052.0,141.02,141.08,140.69,140.72,17052.0
2019-12-23 14:00:00,140.72,140.78,140.33,140.4,35063.0,140.72,140.78,140.33,140.4,35063.0
2019-12-23 14:30:00,140.34,140.39,139.7,140.03,127583.0,140.34,140.39,139.7,140.03,127583.0
2019-12-23 15:00:00,140.03,140.25,139.91,139.97,52684.0,140.03,140.25,139.91,139.97,52684.0
2019-12-23 15:30:00,139.97,140.15,139.82,139.87,83247.0,139.97,140.15,139.82,139.87,83247.0
2019-12-24 09:30:00,139.69,140.26,137.57,137.57,54608.0,139.69,140.26,137.57,137.57,54608.0
2019-12-24 10:00:00,137.63,138.2,137.5,137.88,48308.0,137.63,138.2,137.5,137.88,48308.0
2019-12-24 10:30:00,137.88,138.09,137.55,137.67,30148.0,137.88,138.09,137.55,137.67,30148.0
2019-12-24 11:00:00,137.67,137.88,137.53,137.65,43643.0,137.67,137.88,137.53,137.65,43643.0
2019-12-24 11:30:00,137.69,137.88,137.64,137.71,20720.0,137.69,137.88,137.64,137.71,20720.0
2019-12-24 12:00:00,137.71,137.95,137.69,137.94,21599.0,137.71,137.95,137.69,137.94,21599.0
2019-12-24 12:30:00,138.01,138.22,138.0,138.22,59116.0,138.01,138.22,138.0,138.22,59116.0
2019-12-26 09:30:00,138.88,139.69,138.6,139.56,20045.0,138.88,139.69,138.6,139.56,20045.0
2019-12-26 10:00:00,139.63,140.12,139.62,139.82,19531.0,139.63,140.12,139.62,139.82,19531.0
2019-12-26 10:30:00,139.86,140.14,139.79,139.91,10335.0,139.86,140.14,139.79,139.91,10335.0
2019-12-26 11:00:00,139.89,140.07,139.76,139.8,10028.0,139.89,140.07,139.76,139.8,10028.0
2019-12-26 11:30:00,139.8,140.23,139.76,140.18,11270.0,139.8,140.23,139.76,140.18,11270.0
2019-12-26 12:00:00,140.17,140.17,139.85,139.94,12486.0,140.17,140.17,139.85,139.94,12486.0
2019-12-26 12:30:00,139.94,140.3,139.9,140.12,14456.0,139.94,140.3,139.9,140.12,14456.0
2019-12-26 13:00:00,140.09,140.22,140.01,140.08,16489.0,140.09,140.22,140.01,140.08,16489.0
2019-12-26 13:30:00,140.08,140.23,139.98,140.0,17000.0,140.08,140.23,139.98,140.0,17000.0
2019-12-26 14:00:00,139.99,140.03,139.69,139.74,25713.0,139.99,140.03,139.69,139.74,25713.0
2019-12-26 14:30:00,139.71,139.85,139.56,139.65,15656.0,139.71,139.85,139.56,139.65,15656.0
2019-12-26 15:00:00,139.69,139.85,139.62,139.69,17785.0,139.69,139.85,139.62,139.69,17785.0
2019-12-26 15:30:00,139.68,140.16,139.55,140.07,76821.0,139.68,140.16,139.55,140.07,76821.0
2019-12-27 09:30:00,140.42,140.42,139.23,139.41,21254.0,140.42,140.42,139.23,139.41,21254.0
2019-12-27 10:00:00,139.47,140.07,139.39,139.83,18162.0,139.47,140.07,139.39,139.83,18162.0
2019-12-27 10:30:00,139.85,140.31,139.84,140.15,19529.0,139.85,140.31,139.84,140.15,19529.0
2019-12-27 11:00:00,140.2,140.31,139.86,139.95,15030.0,140.2,140.31,139.86,139.95,15030.0
2019-12-27 11:30:00,139.98,140.14,139.96,140.02,9969.0,139.98,140.14,139.96,140.02,9969.0
2019-12-27 12:00:00,140.06,140.08,139.88,139.88,9107.0,140.06,140.08,139.88,139.88,9107.0
2019-12-27 12:30:00,139.86,139.97,139.59,139.97,13101.0,139.86,139.97,139.59,139.97,13101.0
2019-12-27 13:00:00,139.97,140.02,139.82,139.93,10392.0,139.97,140.02,139.82,139.93,10392.0
2019-12-27 13:30:00,139.94,140.01,139.81,140.0,7649.0,139.94,140.01,139.81,140.0,7649.0
2019-12-27 14:00:00,139.96,140.33,139.96,140.3,10930.0,139.96,140.33,139.96,140.3,10930.0
2019-12-27 14:30:00,140.38,140.77,140.38,140.7,19622.0,140.38,140.77,140.38,140.7,19622.0
2019-12-27 15:00:00,140.69,140.77,140.5,140.65,17053.0,140.69,140.77,140.5,140.65,17053.0
2019-12-27 15:30:00,140.67,140.8,140.23,140.62,80891.0,140.67,140.8,140.23,140.62,80891.0
2019-12-30 09:30:00,140.23,140.29,137.81,138.12,26494.0,140.23,140.29,137.81,138.12,26494.0
2019-12-30 10:00:00,138.12,138.4,137.83,137.88,28743.0,138.12,138.4,137.83,137.88,28743.0
2019-12-30 10:30:00,137.96,138.81,137.85,138.6,12131.0,137.96,138.81,137.85,138.6,12131.0
2019-12-30 11:00:00,138.63,138.88,138.2,138.81,17805.0,138.63,138.88,138.2,138.81,17805.0
2019-12-30 11:30:00,138.8,138.93,138.68,138.73,9537.0,138.8,138.93,138.68,138.73,9537.0
2019-12-30 12:00:00,138.69,139.09,138.68,139.02,9080.0,138.69,139.09,138.68,139.02,9080.0
2019-12-30 12:30:00,139.07,139.38,138.95,139.24,6940.0,139.07,139.38,138.95,139.24,6940.0
2019-12-30 13:00:00,139.21,139.29,139.08,139.11,15907.0,139.21,139.29,139.08,139.11,15907.0
2019-12-30 13:30:00,139.09,139.15,139.02,139.06,45556.0,139.09,139.15,139.02,139.06,45556.0
2019-12-30 14:00:00,139.04,139.12,138.84,138.96,27706.0,139.04,139.12,138.84,138.96,27706.0
2019-12-30 14:30:00,138.92,139.1,138.85,138.95,17216.0,138.92,139.1,138.85,138.95,17216.0
2019-12-30 15:00:00,138.97,139.13,138.92,139.05,25598.0,138.97,139.13,138.92,139.05,25598.0
2019-12-30 15:30:00,139.06,139.11,138.87,139.1,61400.0,139.06,139.11,138.87,139.1,61400.0
2019-12-31 09:30:00,138.81,140.24,138.47,139.55,22445.0,138.81,140.24,138.47,139.55,22445.0
2019-12-31 10:00:00,139.36,139.51,139.06,139.07,15161.0,139.36,139.51,139.06,139.07,15161.0
2019-12-31 10:30:00,139.15,139.75,138.74,138.74,22682.0,139.15,139.75,138.74,138.74,22682.0
2019-12-31 11:00:00,138.74,138.93,138.59,138.66,14334.0,138.74,138.93,138.59,138.66,14334.0
2019-12-31 11:30:00,138.67,138.81,138.45,138.66,19264.0,138.67,138.81,138.45,138.66,19264.0
2019-12-31 12:00:00,138.62,138.71,138.47,138.7,19474.0,138.62,138.71,138.47,138.7,19474.0
2019-12-31 12:30:00,138.71,138.73,138.47,138.59,15740.0,138.71,138.73,138.47,138.59,15740.0
2019-12-31 13:00:00,138.61,138.73,138.49,138.49,13228.0,138.61,138.73,138.49,138.49,13228.0
2019-12-31 13:30:00,138.51,138.98,138.49,138.89,26083.0,138.51,138.98,138.49,138.89,26083.0
2019-12-31 14:00:00,138.9,138.93,138.6,138.68,19827.0,138.9,138.93,138.6,138.68,19827.0
2019-12-31 14:30:00,138.77,139.1,138.71,139.06,23279.0,138.77,139.1,138.71,139.06,23279.0
2019-12-31 15:00:00,139.05,139.13,138.92,139.08,23849.0,139.05,139.13,138.92,139.08,23849.0
2019-12-31 15:30:00,139.09,139.26,138.75,139.19,118192.0,139.09,139.26,138.75,139.19,118192.0
2020-01-02 09:30:00,140.31,141.45,139.84,141.43,105970.0,140.31,141.45,139.84,141.43,105970.0
2020-01-02 10:00:00,141.43,141.54,140.58,140.69,55156.0,141.43,141.54,140.58,140.69,55156.0
2020-01-02 10:30:00,140.71,141.64,140.56,141.54,72423.0,140.71,141.64,140.56,141.54,72423.0
2020-01-02 11:00:00,141.55,141.68,141.41,141.41,38319.0,141.55,141.68,141.41,141.41,38319.0
2020-01-02 11:30:00,141.39,141.57,140.98,141.54,39686.0,141.39,141.57,140.98,141.54,39686.0
2020-01-02 12:00:00,141.51,141.71,141.37,141.66,27936.0,141.51,141.71,141.37,141.66,27936.0
2020-01-02 12:30:00,141.62,142.12,141.55,141.87,44984.0,141.62,142.12,141.55,141.87,44984.0
2020-01-02 13:00:00,141.9,141.97,141.75,141.92,11459.0,141.9,141.97,141.75,141.92,11459.0
2020-01-02 13:30:00,141.89,142.19,141.83,142.19,15432.0,141.89,142.19,141.83,142.19,15432.0
2020-01-02 14:00:00,142.21,142.76,142.21,142.71,30267.0,142.21,142.76,142.21,142.71,30267.0
2020-01-02 14:30:00,142.69,142.93,142.62,142.79,38993.0,142.69,142.93,142.62,142.79,38993.0
2020-01-02 15:00:00,142.77,142.8,141.99,142.15,33445.0,142.77,142.8,141.99,142.15,33445.0
2020-01-02 15:30:00,142.17,142.87,142.16,142.86,110253.0,142.17,142.87,142.16,142.86,110253.0
2020-01-03 09:30:00,141.1,141.94,140.52,141.81,74904.0,141.1,141.94,140.52,141.81,74904.0
2020-01-03 10:00:00,141.56,141.56,140.83,141.1,18513.0,141.56,141.56,140.83,141.1,18513.0
2020-01-03 10:30:00,141.12,141.23,140.51,140.58,42903.0,141.12,141.23,140.51,140.58,42903.0
2020-01-03 11:00:00,140.58,140.73,140.05,140.55,38337.0,140.58,140.73,140.05,140.55,38337.0
2020-01-03 11:30:00,140.54,140.84,140.5,140.65,31494.0,140.54,140.84,140.5,140.65,31494.0
2020-01-03 12:00:00,140.61,141.09,140.57,141.0,26135.0,140.61,141.09,140.57,141.0,26135.0
2020-01-03 12:30:00,140.97,141.48,140.9,141.24,13595.0,140.97,141.48,140.9,141.24,13595.0
2020-01-03 13:00:00,141.18,141.29,140.99,141.26,12563.0,141.18,141.29,140.99,141.26,12563.0
2020-01-03 13:30:00,141.27,141.29,140.61,141.1,11710.0,141.27,141.29,140.61,141.1,11710.0
2020-01-03 14:00:00,141.14,141.14,140.68,140.94,13724.0,141.14,141.14,140.68,140.94,13724.0
2020-01-03 14:30:00,140.94,141.38,140.93,141.32,11317.0,140.94,141.38,140.93,141.32,11317.0
2020-01-03 15:00:00,141.34,141.54,141.14,141.49,36362.0,141.34,141.54,141.14,141.49,36362.0
2020-01-03 15:30:00,141.5,142.09,141.31,141.68,126003.0,141.5,142.09,141.31,141.68,126003.0
2020-01-06 09:30:00,140.52,140.8,139.7,140.56,41528.0,140.52,140.8,139.7,140.56,41528.0
2020-01-06 10:00:00,140.63,141.31,140.5,141.21,23000.0,140.63,141.31,140.5,141.21,23000.0
2020-01-06 10:30:00,141.12,141.58,140.95,141.14,26975.0,141.12,141.58,140.95,141.14,26975.0
2020-01-06 11:00:00,141.1,141.37,140.88,140.95,16074.0,141.1,141.37,140.88,140.95,16074.0
2020-01-06 11:30:00,140.89,141.18,140.7,141.1,15342.0,140.89,141.18,140.7,141.1,15342.0
2020-01-06 12:00:00,141.03,141.1,140.78,140.88,18617.0,141.03,141.1,140.78,140.88,18617.0
2020-01-06 12:30:00,140.88,141.01,140.8,140.94,12188.0,140.88,141.01,140.8,140.94,12188.0
2020-01-06 13:00:00,140.93,141.43,140.92,141.43,14520.0,140.93,141.43,140.92,141.43,14520.0
2020-01-06 13:30:00,141.4,141.64,141.29,141.57,16291.0,141.4,141.64,141.29,141.57,16291.0
2020-01-06 14:00:00,141.53,141.99,141.44,141.93,25736.0,141.53,141.99,141.44,141.93,25736.0
2020-01-06 14:30:00,141.93,142.0,141.75,141.84,24601.0,141.93,142.0,141.75,141.84,24601.0
2020-01-06 15:00:00,141.83,141.98,141.67,141.67,27257.0,141.83,141.98,141.67,141.67,27257.0
2020-01-06 15:30:00,141.69,142.16,141.6,141.9,106125.0,141.69,142.16,141.6,141.9,106125.0
2020-01-07 09:30:00,141.18,141.5,140.32,141.03,37038.0,141.18,141.5,140.32,141.03,37038.0
2020-01-07 10:00:00,141.04,141.44,140.9,141.16,21764.0,141.04,141.44,140.9,141.16,21764.0
2020-01-07 10:30:00,141.16,141.98,140.78,141.89,17633.0,141.16,141.98,140.78,141.89,17633.0
2020-01-07 11:00:00,141.88,143.09,141.87,142.93,31524.0,141.88,143.09,141.87,142.93,31524.0
2020-01-07 11:30:00,142.94,143.16,142.62,143.09,24430.0,142.94,143.16,142.62,143.09,24430.0
2020-01-07 12:00:00,143.04,143.28,142.74,143.17,21257.0,143.04,143.28,142.74,143.17,21257.0
2020-01-07 12:30:00,143.12,143.48,142.97,143.34,23848.0,143.12,143.48,142.97,143.34,23848.0
2020-01-07 13:00:00,143.38,143.45,142.98,143.11,12502.0,143.38,143.45,142.98,143.11,12502.0
2020-01-07 13:30:00,143.13,143.32,143.06,143.32,14422.0,143.13,143.32,143.06,143.32,14422.0
2020-01-07 14:00:00,143.24,143.34,142.77,143.11,21555.0,143.24,143.34,142.77,143.11,21555.0
2020-01-07 14:30:00,143.17,143.28,142.97,143.08,17148.0,143.17,143.28,142.97,143.08,17148.0
2020-01-07 15:00:00,143.13,143.39,143.09,143.33,27121.0,143.13,143.39,143.09,143.33,27121.0
2020-01-07 15:30:00,143.33,143.42,142.84,142.92,78456.0,143.33,143.42,142.84,142.92,78456.0
2020-01-08 09:30:00,143.2,145.72,142.56,145.51,108936.0,143.2,145.72,142.56,145.51,108936.0
2020-01-08 10:00:00,145.34,145.62,144.79,145.51,58569.0,145.34,145.62,144.79,145.51,58569.0
2020-01-08 10:30:00,145.56,145.72,145.0,145.55,48308.0,145.56,145.72,145.0,145.55,48308.0
2020-01-08 11:00:00,145.66,146.0,145.34,145.92,42385.0,145.66,146.0,145.34,145.92,42385.0
2020-01-08 11:30:00,145.92,146.59,145.68,146.31,59347.0,145.92,146.59,145.68,146.31,59347.0
2020-01-08 12:00:00,146.31,146.43,146.02,146.17,35833.0,146.31,146.43,146.02,146.17,35833.0
2020-01-08 12:30:00,146.2,146.4,146.14,146.35,36677.0,146.2,146.4,146.14,146.35,36677.0
2020-01-08 13:00:00,146.34,146.36,146.07,146.28,22740.0,146.34,146.36,146.07,146.28,22740.0
2020-01-08 13:30:00,146.26,146.53,146.18,146.27,38914.0,146.26,146.53,146.18,146.27,38914.0
2020-01-08 14:00:00,146.33,146.6,146.23,146.28,27912.0,146.33,146.6,146.23,146.28,27912.0
2020-01-08 14:30:00,146.26,146.3,146.0,146.1,18342.0,146.26,146.3,146.0,146.1,18342.0
2020-01-08 15:00:00,146.12,146.44,146.03,146.32,25021.0,146.12,146.44,146.03,146.32,25021.0
2020-01-08 15:30:00,146.35,146.42,145.71,145.86,127298.0,146.35,146.42,145.71,145.86,127298.0
2020-01-09 09:30:00,147.04,149.3,146.52,148.53,110254.0,147.04,149.3,146.52,148.53,110254.0
2020-01-09 10:00:00,148.61,148.71,148.15,148.25,46630.0,148.61,148.71,148.15,148.25,46630.0
2020-01-09 10:30:00,148.24,148.53,147.85,148.32,47304.0,148.24,148.53,147.85,148.32,47304.0
2020-01-09 11:00:00,148.31,148.44,147.88,148.21,31341.0,148.31,148.44,147.88,148.21,31341.0
2020-01-09 11:30:00,148.17,148.43,147.87,148.17,25099.0,148.17,148.43,147.87,148.17,25099.0
2020-01-09 12:00:00,148.19,148.35,147.65,147.91,23083.0,148.19,148.35,147.65,147.91,23083.0
2020-01-09 12:30:00,147.94,148.1,147.26,147.81,22215.0,147.94,148.1,147.26,147.81,22215.0
2020-01-09 13:00:00,147.81,147.98,147.52,147.76,16849.0,147.81,147.98,147.52,147.76,16849.0
2020-01-09 13:30:00,147.8,148.04,147.71,148.0,21087.0,147.8,148.04,147.71,148.0,21087.0
2020-01-09 14:00:00,147.98,148.25,147.98,148.14,24780.0,147.98,148.25,147.98,148.14,24780.0
2020-01-09 14:30:00,148.19,148.43,148.07,148.3,31477.0,148.19,148.43,148.07,148.3,31477.0
2020-01-09 15:00:00,148.3,148.3,148.07,148.17,46224.0,148.3,148.3,148.07,148.17,46224.0
2020-01-09 15:30:00,148.19,148.87,148.17,148.71,205044.0,148.19,148.87,148.17,148.71,205044.0
2020-01-10 09:30:00,149.56,150.53,148.28,148.88,62531.0,149.56,150.53,148.28,148.88,62531.0
2020-01-10 10:00:00,148.91,149.12,148.31,148.53,22323.0,148.91,149.12,148.31,148.53,22323.0
2020-01-10 10:30:00,148.58,148.79,147.5,147.86,25782.0,148.58,148.79,147.5,147.86,25782.0
2020-01-10 11:00:00,147.86,148.19,147.66,147.96,26052.0,147.86,148.19,147.66,147.96,26052.0
2020-01-10 11:30:00,147.92,148.03,147.76,147.93,16679.0,147.92,148.03,147.76,147.93,16679.0
2020-01-10 12:00:00,147.83,147.84,147.22,147.66,14213.0,147.83,147.84,147.22,147.66,14213.0
2020-01-10 12:30:00,147.65,148.07,147.62,148.07,8630.0,147.65,148.07,147.62,148.07,8630.0
2020-01-10 13:00:00,147.99,148.27,147.93,148.22,11815.0,147.99,148.27,147.93,148.22,11815.0
2020-01-10 13:30:00,148.22,148.77,148.16,148.77,20656.0,148.22,148.77,148.16,148.77,20656.0
2020-01-10 14:00:00,148.77,148.77,148.37,148.46,14456.0,148.77,148.77,148.37,148.46,14456.0
2020-01-10 14:30:00,148.47,148.48,148.23,148.4,14315.0,148.47,148.48,148.23,148.4,14315.0
2020-01-10 15:00:00,148.4,148.4,147.97,147.99,22085.0,148.4,148.4,147.97,147.99,22085.0
2020-01-10 15:30:00,147.95,148.53,147.85,148.46,146580.0,147.95,148.53,147.85,148.46,146580.0
2020-01-13 09:30:00,148.96,149.94,148.65,149.8,59878.0,148.96,149.94,148.65,149.8,59878.0
2020-01-13 10:00:00,149.78,149.86,149.26,149.36,14487.0,149.78,149.86,149.26,149.36,14487.0
2020-01-13 10:30:00,149.34,149.59,149.05,149.41,14427.0,149.34,149.59,149.05,149.41,14427.0
2020-01-13 11:00:00,149.37,149.4,148.98,149.13,27217.0,149.37,149.4,148.98,149.13,27217.0
2020-01-13 11:30:00,149.19,149.45,149.14,149.3,24870.0,149.19,149.45,149.14,149.3,24870.0
2020-01-13 12:00:00,149.39,149.75,149.39,149.75,21368.0,149.39,149.75,149.39,149.75,21368.0
2020-01-13 12:30:00,149.93,150.07,149.77,149.93,18977.0,149.93,150.07,149.77,149.93,18977.0
2020-01-13 13:00:00,149.92,150.32,149.86,150.32,20759.0,149.92,150.32,149.86,150.32,20759.0
2020-01-13 13:30:00,150.27,150.43,150.12,150.15,19912.0,150.27,150.43,150.12,150.15,19912.0
2020-01-13 14:00:00,150.14,150.18,149.86,149.97,13700.0,150.14,150.18,149.86,149.97,13700.0
2020-01-13 14:30:00,149.95,150.0,149.77,149.81,13928.0,149.95,150.0,149.77,149.81,13928.0
2020-01-13 15:00:00,149.81,149.81,149.54,149.72,17346.0,149.81,149.81,149.54,149.72,17346.0
2020-01-13 15:30:00,149.73,149.98,149.67,149.93,93879.0,149.73,149.98,149.67,149.93,93879.0
2020-01-14 09:30:00,149.59,149.59,147.26,147.78,49989.0,149.59,149.59,147.26,147.78,49989.0
2020-01-14 10:00:00,147.87,148.59,147.5,147.64,45016.0,147.87,148.59,147.5,147.64,45016.0
2020-01-14 10:30:00,147.66,148.02,147.64,147.78,23042.0,147.66,148.02,147.64,147.78,23042.0
2020-01-14 11:00:00,147.78,148.04,147.58,147.67,25149.0,147.78,148.04,147.58,147.67,25149.0
2020-01-14 11:30:00,147.61,148.17,147.61,148.13,15940.0,147.61,148.17,147.61,148.13,15940.0
2020-01-14 12:00:00,148.13,149.07,148.11,149.07,21656.0,148.13,149.07,148.11,149.07,21656.0
2020-01-14 12:30:00,148.99,149.26,148.95,149.09,31459.0,148.99,149.26,148.95,149.09,31459.0
2020-01-14 13:00:00,149.08,149.39,149.08,149.38,23199.0,149.08,149.39,149.08,149.38,23199.0
2020-01-14 13:30:00,149.49,149.49,148.55,148.96,37072.0,149.49,149.49,148.55,148.96,37072.0
2020-01-14 14:00:00,148.91,149.18,148.65,149.15,16958.0,148.91,149.18,148.65,149.15,16958.0
2020-01-14 14:30:00,149.14,149.24,148.83,148.92,19069.0,149.14,149.24,148.83,148.92,19069.0
2020-01-14 15:00:00,148.94,149.05,148.66,148.68,27201.0,148.94,149.05,148.66,148.68,27201.0
2020-01-14 15:30:00,148.68,148.85,147.95,148.18,85369.0,148.68,148.85,147.95,148.18,85369.0
2020-01-15 09:30:00,148.78,150.03,148.65,149.19,74166.0,148.78,150.03,148.65,149.19,74166.0
2020-01-15 10:00:00,149.19,149.22,148.25,148.61,76835.0,149.19,149.22,148.25,148.61,76835.0
2020-01-15 10:30:00,148.74,148.84,148.41,148.51,24046.0,148.74,148.84,148.41,148.51,24046.0
2020-01-15 11:00:00,148.51,148.52,148.04,148.04,25015.0,148.51,148.52,148.04,148.04,25015.0
2020-01-15 11:30:00,148.13,148.34,148.07,148.21,15645.0,148.13,148.34,148.07,148.21,15645.0
2020-01-15 12:00:00,148.26,148.89,148.26,148.53,16248.0,148.26,148.89,148.26,148.53,16248.0
2020-01-15 12:30:00,148.48,148.51,148.12,148.17,12245.0,148.48,148.51,148.12,148.17,12245.0
2020-01-15 13:00:00,148.17,148.19,147.87,147.93,16669.0,148.17,148.19,147.87,147.93,16669.0
2020-01-15 13:30:00,147.92,148.15,147.83,147.89,10912.0,147.92,148.15,147.83,147.89,10912.0
2020-01-15 14:00:00,147.92,148.44,147.91,148.32,12807.0,147.92,148.44,147.91,148.32,12807.0
2020-01-15 14:30:00,148.3,148.33,147.99,148.01,26797.0,148.3,148.33,147.99,148.01,26797.0
2020-01-15 15:00:00,148.01,148.09,147.54,147.66,35086.0,148.01,148.09,147.54,147.66,35086.0
2020-01-15 15:30:00,147.65,147.99,147.46,147.98,128603.0,147.65,147.99,147.46,147.98,128603.0
2020-01-16 09:30:00,148.67,149.42,148.23,148.91,52533.0,148.67,149.42,148.23,148.91,52533.0
2020-01-16 10:00:00,148.97,149.12,148.56,148.7,47984.0,148.97,149.12,148.56,148.7,47984.0
2020-01-16 10:30:00,148.66,148.66,148.28,148.49,31270.0,148.66,148.66,148.28,148.49,31270.0
2020-01-16 11:00:00,148.51,148.77,148.36,148.62,40071.0,148.51,148.77,148.36,148.62,40071.0
2020-01-16 11:30:00,148.64,149.06,148.61,149.0,15943.0,148.64,149.06,148.61,149.0,15943.0
2020-01-16 12:00:00,149.0,149.09,148.75,148.85,27206.0,149.0,149.09,148.75,148.85,27206.0
2020-01-16 12:30:00,148.88,149.01,148.83,148.95,15752.0,148.88,149.01,148.83,148.95,15752.0
2020-01-16 13:00:00,148.97,149.08,148.68,148.75,16197.0,148.97,149.08,148.68,148.75,16197.0
2020-01-16 13:30:00,148.79,149.14,148.73,149.0,13494.0,148.79,149.14,148.73,149.0,13494.0
2020-01-16 14:00:00,149.01,149.36,148.96,149.3,14016.0,149.01,149.36,148.96,149.3,14016.0
2020-01-16 14:30:00,149.31,149.32,149.03,149.18,20762.0,149.31,149.32,149.03,149.18,20762.0
2020-01-16 15:00:00,149.19,149.31,149.02,149.18,29276.0,149.19,149.31,149.02,149.18,29276.0
2020-01-16 15:30:00,149.16,149.75,149.11,149.66,108850.0,149.16,149.75,149.11,149.66,108850.0
2020-01-17 09:30:00,150.3,150.87,149.11,150.87,188047.0,150.3,150.87,149.11,150.87,188047.0
2020-01-17 10:00:00,150.8,150.85,149.83,150.11,78062.0,150.8,150.85,149.83,150.11,78062.0
2020-01-17 10:30:00,150.16,150.4,149.91,150.12,36621.0,150.16,150.4,149.91,150.12,36621.0
2020-01-17 11:00:00,150.14,150.75,150.14,150.73,54840.0,150.14,150.75,150.14,150.73,54840.0
2020-01-17 11:30:00,150.71,151.06,150.64,151.05,34985.0,150.71,151.06,150.64,151.05,34985.0
2020-01-17 12:00:00,151.1,151.23,150.94,151.19,58065.0,151.1,151.23,150.94,151.19,58065.0
2020-01-17 12:30:00,151.22,151.44,150.97,151.02,115084.0,151.22,151.44,150.97,151.02,115084.0
2020-01-17 13:00:00,151.05,151.43,150.97,151.4,23774.0,151.05,151.43,150.97,151.4,23774.0
2020-01-17 13:30:00,151.36,151.61,151.35,151.48,22485.0,151.36,151.61,151.35,151.48,22485.0
2020-01-17 14:00:00,151.48,151.57,151.27,151.27,27897.0,151.48,151.57,151.27,151.27,27897.0
2020-01-17 14:30:00,151.28,151.35,151.09,151.27,19359.0,151.28,151.35,151.09,151.27,19359.0
2020-01-17 15:00:00,151.26,151.39,151.11,151.34,49111.0,151.26,151.39,151.11,151.34,49111.0
2020-01-17 15:30:00,151.34,151.99,151.29,151.85,127819.0,151.34,151.99,151.29,151.85,127819.0
2020-01-21 09:30:00,151.1,152.94,151.0,152.57,61117.0,151.1,152.94,151.0,152.57,61117.0
2020-01-21 10:00:00,152.55,153.32,152.52,152.99,37722.0,152.55,153.32,152.52,152.99,37722.0
2020-01-21 10:30:00,152.99,153.54,152.98,153.36,36742.0,152.99,153.54,152.98,153.36,36742.0
2020-01-21 11:00:00,153.34,154.07,153.27,153.8,33016.0,153.34,154.07,153.27,153.8,33016.0
2020-01-21 11:30:00,153.78,153.97,153.12,153.18,37717.0,153.78,153.97,153.12,153.18,37717.0
2020-01-21 12:00:00,153.18,153.46,153.08,153.46,17762.0,153.18,153.46,153.08,153.46,17762.0
2020-01-21 12:30:00,153.43,153.6,153.37,153.49,19544.0,153.43,153.6,153.37,153.49,19544.0
2020-01-21 13:00:00,153.43,153.54,152.95,153.06,22919.0,153.43,153.54,152.95,153.06,22919.0
2020-01-21 13:30:00,153.02,153.11,152.77,152.93,20436.0,153.02,153.11,152.77,152.93,20436.0
2020-01-21 14:00:00,152.92,153.25,152.83,153.08,35641.0,152.92,153.25,152.83,153.08,35641.0
2020-01-21 14:30:00,153.1,153.55,153.07,153.51,59098.0,153.1,153.55,153.07,153.51,59098.0
2020-01-21 15:00:00,153.51,153.93,153.51,153.7,33801.0,153.51,153.93,153.51,153.7,33801.0
2020-01-21 15:30:00,153.67,153.8,153.46,153.59,192064.0,153.67,153.8,153.46,153.59,192064.0
2020-01-22 09:30:00,154.11,155.7,154.11,154.64,53931.0,154.11,155.7,154.11,154.64,53931.0
2020-01-22 10:00:00,154.66,154.93,154.25,154.82,18991.0,154.66,154.93,154.25,154.82,18991.0
2020-01-22 10:30:00,154.67,155.11,154.39,154.39,33708.0,154.67,155.11,154.39,154.39,33708.0
2020-01-22 11:00:00,154.32,154.41,153.88,154.02,17511.0,154.32,154.41,153.88,154.02,17511.0
2020-01-22 11:30:00,154.02,154.28,153.93,154.06,40182.0,154.02,154.28,153.93,154.06,40182.0
2020-01-22 12:00:00,154.06,154.17,153.66,153.7,15398.0,154.06,154.17,153.66,153.7,15398.0
2020-01-22 12:30:00,153.73,154.08,153.73,154.04,11985.0,153.73,154.08,153.73,154.04,11985.0
2020-01-22 13:00:00,154.07,154.12,153.88,154.04,17585.0,154.07,154.12,153.88,154.04,17585.0
2020-01-22 13:30:00,154.09,154.09,153.76,153.79,27987.0,154.09,154.09,153.76,153.79,27987.0
2020-01-22 14:00:00,153.79,154.08,153.73,153.98,13140.0,153.79,154.08,153.73,153.98,13140.0
2020-01-22 14:30:00,153.98,154.28,153.94,154.28,11456.0,153.98,154.28,153.94,154.28,11456.0
2020-01-22 15:00:00,154.2,154.2,153.35,153.47,29952.0,154.2,154.2,153.35,153.47,29952.0
2020-01-22 15:30:00,153.46,153.6,153.31,153.41,68876.0,153.46,153.6,153.31,153.41,68876.0
2020-01-23 09:30:00,153.0,154.2,152.11,154.2,41880.0,153.0,154.2,152.11,154.2,41880.0
2020-01-23 10:00:00,154.29,154.81,153.98,154.69,27756.0,154.29,154.81,153.98,154.69,27756.0
2020-01-23 10:30:00,154.7,155.26,154.7,154.7,46203.0,154.7,155.26,154.7,154.7,46203.0
2020-01-23 11:00:00,154.69,154.7,153.69,153.69,21799.0,154.69,154.7,153.69,153.69,21799.0
2020-01-23 11:30:00,153.76,154.17,153.71,154.0,12141.0,153.76,154.17,153.71,154.0,12141.0
2020-01-23 12:00:00,154.01,154.24,154.01,154.24,8652.0,154.01,154.24,154.01,154.24,8652.0
2020-01-23 12:30:00,154.27,154.37,153.86,153.86,13325.0,154.27,154.37,153.86,153.86,13325.0
2020-01-23 13:00:00,153.89,154.78,153.76,154.57,38694.0,153.89,154.78,153.76,154.57,38694.0
2020-01-23 13:30:00,154.56,155.1,154.51,155.0,30468.0,154.56,155.1,154.51,155.0,30468.0
2020-01-23 14:00:00,155.06,155.36,154.94,155.04,20080.0,155.06,155.36,154.94,155.04,20080.0
2020-01-23 14:30:00,155.09,155.17,154.84,155.15,20297.0,155.09,155.17,154.84,155.15,20297.0
2020-01-23 15:00:00,155.12,155.25,154.9,155.19,32460.0,155.12,155.25,154.9,155.19,32460.0
2020-01-23 15:30:00,155.15,155.28,154.84,154.96,83424.0,155.15,155.28,154.84,154.96,83424.0
2020-01-24 09:30:00,156.29,156.97,155.81,156.56,69979.0,156.29,156.97,155.81,156.56,69979.0
2020-01-24 10:00:00,156.61,156.76,155.92,155.95,44538.0,156.61,156.76,155.92,155.95,44538.0
2020-01-24 10:30:00,155.88,156.31,155.84,156.21,22064.0,155.88,156.31,155.84,156.21,22064.0
2020-01-24 11:00:00,156.2,156.38,155.49,155.72,23538.0,156.2,156.38,155.49,155.72,23538.0
2020-01-24 11:30:00,155.69,155.77,155.44,155.56,16438.0,155.69,155.77,155.44,155.56,16438.0
2020-01-24 12:00:00,155.45,155.46,154.52,154.97,23989.0,155.45,155.46,154.52,154.97,23989.0
2020-01-24 12:30:00,154.95,155.45,154.95,155.02,19710.0,154.95,155.45,154.95,155.02,19710.0
2020-01-24 13:00:00,154.99,154.99,154.46,154.53,21230.0,154.99,154.99,154.46,154.53,21230.0
2020-01-24 13:30:00,154.44,154.44,154.0,154.28,29406.0,154.44,154.44,154.0,154.28,29406.0
2020-01-24 14:00:00,154.34,154.4,153.3,153.48,24258.0,154.34,154.4,153.3,153.48,24258.0
2020-01-24 14:30:00,153.48,154.14,153.35,154.11,37335.0,153.48,154.14,153.35,154.11,37335.0
2020-01-24 15:00:00,154.1,154.43,154.07,154.15,47107.0,154.1,154.43,154.07,154.15,47107.0
2020-01-24 15:30:00,154.1,154.23,153.58,154.07,79260.0,154.1,154.23,153.58,154.07,79260.0
2020-01-27 09:30:00,150.88,151.29,149.27,150.39,99556.0,150.88,151.29,149.27,150.39,99556.0
2020-01-27 10:00:00,150.33,151.45,149.93,151.3,32865.0,150.33,151.45,149.93,151.3,32865.0
2020-01-27 10:30:00,151.37,151.4,150.76,151.07,28814.0,151.37,151.4,150.76,151.07,28814.0
2020-01-27 11:00:00,151.07,151.3,150.76,151.17,16336.0,151.07,151.3,150.76,151.17,16336.0
2020-01-27 11:30:00,151.13,151.4,150.93,151.16,27592.0,151.13,151.4,150.93,151.16,27592.0
2020-01-27 12:00:00,151.01,151.26,150.75,151.02,19597.0,151.01,151.26,150.75,151.02,19597.0
2020-01-27 12:30:00,151.03,151.2,150.68,150.74,15210.0,151.03,151.2,150.68,150.74,15210.0
2020-01-27 13:00:00,150.85,151.16,150.61,151.05,12293.0,150.85,151.16,150.61,151.05,12293.0
2020-01-27 13:30:00,151.0,151.25,150.96,151.22,13443.0,151.0,151.25,150.96,151.22,13443.0
2020-01-27 14:00:00,151.14,151.39,151.01,151.39,11110.0,151.14,151.39,151.01,151.39,11110.0
2020-01-27 14:30:00,151.34,151.42,150.62,150.8,14378.0,151.34,151.42,150.62,150.8,14378.0
2020-01-27 15:00:00,150.76,150.93,150.63,150.73,25468.0,150.76,150.93,150.63,150.73,25468.0
2020-01-27 15:30:00,150.7,150.78,150.08,150.4,141774.0,150.7,150.78,150.08,150.4,141774.0
2020-01-28 09:30:00,151.67,151.79,150.85,151.3,47167.0,151.67,151.79,150.85,151.3,47167.0
2020-01-28 10:00:00,151.35,151.67,151.16,151.62,46014.0,151.35,151.67,151.16,151.62,46014.0
2020-01-28 10:30:00,151.58,152.24,151.52,152.06,31681.0,151.58,152.24,151.52,152.06,31681.0
2020-01-28 11:00:00,152.15,152.51,152.03,152.45,18370.0,152.15,152.51,152.03,152.45,18370.0
2020-01-28 11:30:00,152.47,152.52,152.24,152.44,18428.0,152.47,152.52,152.24,152.44,18428.0
2020-01-28 12:00:00,152.47,152.71,152.23,152.46,16054.0,152.47,152.71,152.23,152.46,16054.0
2020-01-28 12:30:00,152.43,152.52,152.09,152.22,10363.0,152.43,152.52,152.09,152.22,10363.0
2020-01-28 13:00:00,152.15,152.39,151.99,152.25,9680.0,152.15,152.39,151.99,152.25,9680.0
2020-01-28 13:30:00,152.27,152.52,152.17,152.36,12307.0,152.27,152.52,152.17,152.36,12307.0
2020-01-28 14:00:00,152.39,152.57,152.34,152.43,13882.0,152.39,152.57,152.34,152.43,13882.0
2020-01-28 14:30:00,152.46,152.69,152.35,152.44,17785.0,152.46,152.69,152.35,152.44,17785.0
2020-01-28 15:00:00,152.43,152.63,152.32,152.59,25522.0,152.43,152.63,152.32,152.59,25522.0
2020-01-28 15:30:00,152.55,152.66,151.98,152.04,80264.0,152.55,152.66,151.98,152.04,80264.0
2020-01-29 09:30:00,153.0,153.37,151.83,151.9,51770.0,153.0,153.37,151.83,151.9,51770.0
2020-01-29 10:00:00,151.84,151.85,151.21,151.52,27571.0,151.84,151.85,151.21,151.52,27571.0
2020-01-29 10:30:00,151.47,151.77,151.21,151.62,18938.0,151.47,151.77,151.21,151.62,18938.0
2020-01-29 11:00:00,151.63,151.69,151.28,151.44,20361.0,151.63,151.69,151.28,151.44,20361.0
2020-01-29 11:30:00,151.41,151.49,151.16,151.32,23533.0,151.41,151.49,151.16,151.32,23533.0
2020-01-29 12:00:00,151.32,151.58,151.28,151.58,26477.0,151.32,151.58,151.28,151.58,26477.0
2020-01-29 12:30:00,151.6,151.6,151.07,151.08,30124.0,151.6,151.6,151.07,151.08,30124.0
2020-01-29 13:00:00,151.05,151.34,151.05,151.27,18350.0,151.05,151.34,151.05,151.27,18350.0
2020-01-29 13:30:00,151.3,151.67,151.16,151.18,19573.0,151.3,151.67,151.16,151.18,19573.0
2020-01-29 14:00:00,151.13,151.58,151.13,151.39,30469.0,151.13,151.58,151.13,151.39,30469.0
2020-01-29 14:30:00,151.39,151.47,150.82,150.84,39449.0,151.39,151.47,150.82,150.84,39449.0
2020-01-29 15:00:00,150.84,150.95,150.34,150.75,40324.0,150.84,150.95,150.34,150.75,40324.0
2020-01-29 15:30:00,150.72,150.81,150.39,150.46,71929.0,150.72,150.81,150.39,150.46,71929.0
2020-01-30 09:30:00,149.66,150.32,149.11,149.7,55789.0,149.66,150.32,149.11,149.7,55789.0
2020-01-30 10:00:00,149.68,150.07,149.52,149.81,41404.0,149.68,150.07,149.52,149.81,41404.0
2020-01-30 10:30:00,149.76,149.77,148.88,148.97,43136.0,149.76,149.77,148.88,148.97,43136.0
2020-01-30 11:00:00,149.01,149.32,148.84,149.31,47859.0,149.01,149.32,148.84,149.31,47859.0
2020-01-30 11:30:00,149.31,149.52,149.12,149.14,49038.0,149.31,149.52,149.12,149.14,49038.0
2020-01-30 12:00:00,149.11,149.4,148.99,149.0,79919.0,149.11,149.4,148.99,149.0,79919.0
2020-01-30 12:30:00,149.05,149.25,148.82,148.9,67312.0,149.05,149.25,148.82,148.9,67312.0
2020-01-30 13:00:00,148.91,149.16,148.7,148.92,116695.0,148.91,149.16,148.7,148.92,116695.0
2020-01-30 13:30:00,148.92,148.96,148.64,148.84,31920.0,148.92,148.96,148.64,148.84,31920.0
2020-01-30 14:00:00,148.88,149.43,148.8,149.06,128187.0,148.88,149.43,148.8,149.06,128187.0
2020-01-30 14:30:00,149.06,149.65,148.9,149.43,80711.0,149.06,149.65,148.9,149.43,80711.0
2020-01-30 15:00:00,149.44,149.98,149.38,149.78,67048.0,149.44,149.98,149.38,149.78,67048.0
2020-01-30 15:30:00,149.77,150.87,149.7,150.79,135630.0,149.77,150.87,149.7,150.79,135630.0
2020-01-31 09:30:00,150.22,150.5,148.95,150.28,39273.0,150.22,150.5,148.95,150.28,39273.0
2020-01-31 10:00:00,150.29,150.29,148.73,148.75,33301.0,150.29,150.29,148.73,148.75,33301.0
2020-01-31 10:30:00,148.72,148.8,148.02,148.07,33659.0,148.72,148.8,148.02,148.07,33659.0
2020-01-31 11:00:00,148.08,148.46,147.53,147.54,32229.0,148.08,148.46,147.53,147.54,32229.0
2020-01-31 11:30:00,147.59,148.32,147.14,148.26,27809.0,147.59,148.32,147.14,148.26,27809.0
2020-01-31 12:00:00,148.24,148.24,147.75,148.0,17167.0,148.24,148.24,147.75,148.0,17167.0
2020-01-31 12:30:00,148.03,148.09,147.51,147.88,17133.0,148.03,148.09,147.51,147.88,17133.0
2020-01-31 13:00:00,147.95,148.29,147.76,148.24,19891.0,147.95,148.29,147.76,148.24,19891.0
2020-01-31 13:30:00,148.17,148.83,147.91,148.81,22724.0,148.17,148.83,147.91,148.81,22724.0
2020-01-31 14:00:00,148.85,149.02,148.4,148.54,27152.0,148.85,149.02,148.4,148.54,27152.0
2020-01-31 14:30:00,148.54,149.18,148.54,148.84,26750.0,148.54,149.18,148.54,148.84,26750.0
2020-01-31 15:00:00,148.89,148.92,148.0,148.0,50242.0,148.89,148.92,148.0,148.0,50242.0
2020-01-31 15:30:00,147.96,147.96,147.29,147.51,185223.0,147.96,147.96,147.29,147.51,185223.0
2020-02-03 09:30:00,148.77,149.87,148.5,149.6,52885.0,148.77,149.87,148.5,149.6,52885.0
2020-02-03 10:00:00,149.79,150.36,149.69,150.36,36481.0,149.79,150.36,149.69,150.36,36481.0
2020-02-03 10:30:00,150.36,150.39,149.89,150.18,36628.0,150.36,150.39,149.89,150.18,36628.0
2020-02-03 11:00:00,150.2,150.62,150.02,150.02,30568.0,150.2,150.62,150.02,150.02,30568.0
2020-02-03 11:30:00,150.11,150.13,149.61,149.83,29415.0,150.11,150.13,149.61,149.83,29415.0
2020-02-03 12:00:00,149.86,150.58,149.7,150.45,33761.0,149.86,150.58,149.7,150.45,33761.0
2020-02-03 12:30:00,150.48,150.71,150.2,150.63,20735.0,150.48,150.71,150.2,150.63,20735.0
2020-02-03 13:00:00,150.62,150.74,150.36,150.47,23823.0,150.62,150.74,150.36,150.47,23823.0
2020-02-03 13:30:00,150.43,150.83,150.36,150.81,22967.0,150.43,150.83,150.36,150.81,22967.0
2020-02-03 14:00:00,150.76,150.77,150.22,150.28,17826.0,150.76,150.77,150.22,150.28,17826.0
2020-02-03 14:30:00,150.27,150.59,150.06,150.48,19375.0,150.27,150.59,150.06,150.48,19375.0
2020-02-03 15:00:00,150.47,150.75,150.45,150.75,23444.0,150.47,150.75,150.45,150.75,23444.0
2020-02-03 15:30:00,150.76,150.85,150.17,150.26,133348.0,150.76,150.85,150.17,150.26,133348.0
2020-02-04 09:30:00,152.58,153.65,152.02,152.87,41203.0,152.58,153.65,152.02,152.87,41203.0
2020-02-04 10:00:00,152.84,152.84,152.2,152.39,18251.0,152.84,152.84,152.2,152.39,18251.0
2020-02-04 10:30:00,152.38,152.74,152.1,152.19,18996.0,152.38,152.74,152.1,152.19,18996.0
2020-02-04 11:00:00,152.22,153.34,152.13,153.3,16222.0,152.22,153.34,152.13,153.3,16222.0
2020-02-04 11:30:00,153.33,153.75,153.23,153.75,28898.0,153.33,153.75,153.23,153.75,28898.0
2020-02-04 12:00:00,153.77,155.1,153.77,154.73,85309.0,153.77,155.1,153.77,154.73,85309.0
2020-02-04 12:30:00,154.73,154.73,154.08,154.1,30435.0,154.73,154.73,154.08,154.1,30435.0
2020-02-04 13:00:00,154.16,154.18,153.61,153.83,19580.0,154.16,154.18,153.61,153.83,19580.0
2020-02-04 13:30:00,153.85,154.14,153.8,154.02,14619.0,153.85,154.14,153.8,154.02,14619.0
2020-02-04 14:00:00,154.03,154.37,154.02,154.29,14830.0,154.03,154.37,154.02,154.29,14830.0
2020-02-04 14:30:00,154.29,155.0,154.25,154.97,62266.0,154.29,155.0,154.25,154.97,62266.0
2020-02-04 15:00:00,154.95,155.28,154.76,155.16,42251.0,154.95,155.28,154.76,155.16,42251.0
2020-02-04 15:30:00,155.2,155.92,154.89,155.84,238254.0,155.2,155.92,154.89,155.84,238254.0
2020-02-05 09:30:00,157.44,158.0,154.79,155.98,49988.0,157.44,158.0,154.79,155.98,49988.0
2020-02-05 10:00:00,155.91,155.99,154.4,154.49,36534.0,155.91,155.99,154.4,154.49,36534.0
2020-02-05 10:30:00,154.33,154.59,153.72,154.11,32988.0,154.33,154.59,153.72,154.11,32988.0
2020-02-05 11:00:00,154.0,154.91,153.8,154.64,31665.0,154.0,154.91,153.8,154.64,31665.0
2020-02-05 11:30:00,154.69,154.75,154.11,154.72,33257.0,154.69,154.75,154.11,154.72,33257.0
2020-02-05 12:00:00,154.65,154.74,154.32,154.42,26731.0,154.65,154.74,154.32,154.42,26731.0
2020-02-05 12:30:00,154.39,154.55,154.12,154.21,20735.0,154.39,154.55,154.12,154.21,20735.0
2020-02-05 13:00:00,154.2,154.28,154.0,154.08,38063.0,154.2,154.28,154.0,154.08,38063.0
2020-02-05 13:30:00,154.08,154.21,153.97,154.01,43197.0,154.08,154.21,153.97,154.01,43197.0
2020-02-05 14:00:00,153.99,154.0,153.57,153.81,48422.0,153.99,154.0,153.57,153.81,48422.0
2020-02-05 14:30:00,153.8,154.36,153.8,154.34,38596.0,153.8,154.36,153.8,154.34,38596.0
2020-02-05 15:00:00,154.26,154.5,154.12,154.17,45245.0,154.26,154.5,154.12,154.17,45245.0
2020-02-05 15:30:00,154.11,154.39,153.9,154.21,123074.0,154.11,154.39,153.9,154.21,123074.0
2020-02-06 09:30:00,154.8,155.64,154.2,155.64,46248.0,154.8,155.64,154.2,155.64,46248.0
2020-02-06 10:00:00,155.64,155.64,154.84,155.17,19330.0,155.64,155.64,154.84,155.17,19330.0
2020-02-06 10:30:00,155.21,155.62,155.21,155.45,15512.0,155.21,155.62,155.21,155.45,15512.0
2020-02-06 11:00:00,155.42,155.85,155.4,155.77,10384.0,155.42,155.85,155.4,155.77,10384.0
2020-02-06 11:30:00,155.91,156.13,155.55,155.58,17910.0,155.91,156.13,155.55,155.58,17910.0
2020-02-06 12:00:00,155.53,156.0,155.33,155.37,16703.0,155.53,156.0,155.33,155.37,16703.0
2020-02-06 12:30:00,155.37,155.42,155.19,155.23,18914.0,155.37,155.42,155.19,155.23,18914.0
2020-02-06 13:00:00,155.2,155.2,154.89,154.89,12290.0,155.2,155.2,154.89,154.89,12290.0
2020-02-06 13:30:00,154.88,155.09,154.87,154.98,12727.0,154.88,155.09,154.87,154.98,12727.0
2020-02-06 14:00:00,154.98,155.05,154.76,154.95,6950.0,154.98,155.05,154.76,154.95,6950.0
2020-02-06 14:30:00,154.92,154.97,154.69,154.8,9949.0,154.92,154.97,154.69,154.8,9949.0
2020-02-06 15:00:00,154.8,154.92,154.73,154.79,10177.0,154.8,154.92,154.73,154.79,10177.0
2020-02-06 15:30:00,154.73,155.07,154.55,154.81,41059.0,154.73,155.07,154.55,154.81,41059.0
2020-02-07 09:30:00,154.5,154.5,153.41,153.71,29180.0,154.5,154.5,153.41,153.71,29180.0
2020-02-07 10:00:00,153.69,154.28,153.36,154.14,13234.0,153.69,154.28,153.36,154.14,13234.0
2020-02-07 10:30:00,154.18,154.56,154.12,154.37,15591.0,154.18,154.56,154.12,154.37,15591.0
2020-02-07 11:00:00,154.29,154.82,154.2,154.82,12649.0,154.29,154.82,154.2,154.82,12649.0
2020-02-07 11:30:00,154.78,155.18,154.78,154.99,16112.0,154.78,155.18,154.78,154.99,16112.0
2020-02-07 12:00:00,155.02,155.02,154.69,154.88,19764.0,155.02,155.02,154.69,154.88,19764.0
2020-02-07 12:30:00,154.84,154.84,154.31,154.4,15256.0,154.84,154.84,154.31,154.4,15256.0
2020-02-07 13:00:00,154.4,154.51,154.25,154.34,13708.0,154.4,154.51,154.25,154.34,13708.0
2020-02-07 13:30:00,154.37,154.45,153.68,153.71,17746.0,154.37,154.45,153.68,153.71,17746.0
2020-02-07 14:00:00,153.71,153.74,153.34,153.59,17317.0,153.71,153.74,153.34,153.59,17317.0
2020-02-07 14:30:00,153.61,153.97,153.6,153.96,11386.0,153.61,153.97,153.6,153.96,11386.0
2020-02-07 15:00:00,154.03,154.13,153.81,153.94,15909.0,154.03,154.13,153.81,153.94,15909.0
2020-02-07 15:30:00,153.96,154.35,153.91,154.28,71666.0,153.96,154.35,153.91,154.28,71666.0
2020-02-10 09:30:00,153.64,155.13,153.56,154.8,30238.0,153.64,155.13,153.56,154.8,30238.0
2020-02-10 10:00:00,154.93,155.81,154.53,155.52,38021.0,154.93,155.81,154.53,155.52,38021.0
2020-02-10 10:30:00,155.57,155.85,155.28,155.85,15052.0,155.57,155.85,155.28,155.85,15052.0
2020-02-10 11:00:00,156.02,156.52,155.73,156.44,21346.0,156.02,156.52,155.73,156.44,21346.0
2020-02-10 11:30:00,156.44,156.87,156.43,156.84,30979.0,156.44,156.87,156.43,156.84,30979.0
2020-02-10 12:00:00,156.83,156.83,156.48,156.53,23709.0,156.83,156.83,156.48,156.53,23709.0
2020-02-10 12:30:00,156.53,156.68,156.44,156.53,25856.0,156.53,156.68,156.44,156.53,25856.0
2020-02-10 13:00:00,156.59,156.65,156.26,156.38,15740.0,156.59,156.65,156.26,156.38,15740.0
2020-02-10 13:30:00,156.28,156.43,156.02,156.26,18564.0,156.28,156.43,156.02,156.26,18564.0
2020-02-10 14:00:00,156.26,156.43,156.15,156.22,18792.0,156.26,156.43,156.15,156.22,18792.0
2020-02-10 14:30:00,156.26,156.36,156.11,156.28,27270.0,156.26,156.36,156.11,156.28,27270.0
2020-02-10 15:00:00,156.28,156.79,156.25,156.78,41309.0,156.28,156.79,156.25,156.78,41309.0
2020-02-10 15:30:00,156.82,157.11,156.66,156.92,89218.0,156.82,157.11,156.66,156.92,89218.0
2020-02-11 09:30:00,157.88,158.62,157.15,158.11,44921.0,157.88,158.62,157.15,158.11,44921.0
2020-02-11 10:00:00,158.19,158.59,157.91,158.25,19937.0,158.19,158.59,157.91,158.25,19937.0
2020-02-11 10:30:00,158.31,159.08,158.17,159.03,30412.0,158.31,159.08,158.17,159.03,30412.0
2020-02-11 11:00:00,158.99,159.53,158.93,159.27,43259.0,158.99,159.53,158.93,159.27,43259.0
2020-02-11 11:30:00,159.29,159.29,158.31,158.39,37656.0,159.29,159.29,158.31,158.39,37656.0
2020-02-11 12:00:00,158.39,159.05,158.39,158.89,22451.0,158.39,159.05,158.39,158.89,22451.0
2020-02-11 12:30:00,158.86,159.2,158.84,159.2,20108.0,158.86,159.2,158.84,159.2,20108.0
2020-02-11 13:00:00,159.23,159.46,159.02,159.14,12413.0,159.23,159.46,159.02,159.14,12413.0
2020-02-11 13:30:00,159.15,159.15,158.44,158.51,37671.0,159.15,159.15,158.44,158.51,37671.0
2020-02-11 14:00:00,158.52,158.52,158.06,158.38,31851.0,158.52,158.52,158.06,158.38,31851.0
2020-02-11 14:30:00,158.42,158.5,158.28,158.42,30583.0,158.42,158.5,158.28,158.42,30583.0
2020-02-11 15:00:00,158.48,158.6,158.02,158.43,50710.0,158.48,158.6,158.02,158.43,50710.0
2020-02-11 15:30:00,158.45,158.74,158.12,158.24,82462.0,158.45,158.74,158.12,158.24,82462.0
2020-02-12 09:30:00,158.2,159.73,156.95,157.98,62019.0,158.2,159.73,156.95,157.98,62019.0
2020-02-12 10:00:00,158.05,158.74,157.97,158.34,34556.0,158.05,158.74,157.97,158.34,34556.0
2020-02-12 10:30:00,158.46,158.82,158.17,158.8,26437.0,158.46,158.82,158.17,158.8,26437.0
2020-02-12 11:00:00,158.75,159.7,158.75,159.53,12890.0,158.75,159.7,158.75,159.53,12890.0
2020-02-12 11:30:00,159.51,159.7,159.38,159.48,13373.0,159.51,159.7,159.38,159.48,13373.0
2020-02-12 12:00:00,159.4,159.64,159.4,159.56,9088.0,159.4,159.64,159.4,159.56,9088.0
2020-02-12 12:30:00,159.54,160.02,159.49,159.87,34846.0,159.54,160.02,159.49,159.87,34846.0
2020-02-12 13:00:00,159.92,160.02,159.31,159.38,32803.0,159.92,160.02,159.31,159.38,32803.0
2020-02-12 13:30:00,159.38,159.53,159.14,159.24,12108.0,159.38,159.53,159.14,159.24,12108.0
2020-02-12 14:00:00,159.29,159.29,159.07,159.07,14446.0,159.29,159.29,159.07,159.07,14446.0
2020-02-12 14:30:00,159.07,159.37,159.05,159.32,18180.0,159.07,159.37,159.05,159.32,18180.0
2020-02-12 15:00:00,159.32,159.34,159.14,159.2,14763.0,159.32,159.34,159.14,159.2,14763.0
2020-02-12 15:30:00,159.25,159.6,159.22,159.51,60575.0,159.25,159.6,159.22,159.51,60575.0
2020-02-13 09:30:00,158.78,159.86,158.27,159.13,25968.0,158.78,159.86,158.27,159.13,25968.0
2020-02-13 10:00:00,159.38,159.79,159.04,159.63,31819.0,159.38,159.79,159.04,159.63,31819.0
2020-02-13 10:30:00,159.68,160.57,159.67,160.45,33377.0,159.68,160.57,159.67,160.45,33377.0
2020-02-13 11:00:00,160.39,161.09,160.37,160.87,31591.0,160.39,161.09,160.37,160.87,31591.0
2020-02-13 11:30:00,160.94,161.19,160.87,161.18,28499.0,160.94,161.19,160.87,161.18,28499.0
2020-02-13 12:00:00,161.18,161.58,161.09,161.17,12238.0,161.18,161.58,161.09,161.17,12238.0
2020-02-13 12:30:00,161.2,161.53,161.18,161.19,20662.0,161.2,161.53,161.18,161.19,20662.0
2020-02-13 13:00:00,161.15,161.45,161.11,161.45,20412.0,161.15,161.45,161.11,161.45,20412.0
2020-02-13 13:30:00,161.38,161.93,161.38,161.8,16044.0,161.38,161.93,161.38,161.8,16044.0
2020-02-13 14:00:00,161.89,161.93,161.52,161.7,16271.0,161.89,161.93,161.52,161.7,16271.0
2020-02-13 14:30:00,161.72,161.74,161.36,161.55,32502.0,161.72,161.74,161.36,161.55,32502.0
2020-02-13 15:00:00,161.61,161.66,161.32,161.4,22851.0,161.61,161.66,161.32,161.4,22851.0
2020-02-13 15:30:00,161.4,161.64,161.23,161.4,61128.0,161.4,161.64,161.23,161.4,61128.0
2020-02-14 09:30:00,162.01,163.51,162.01,162.58,41330.0,162.01,163.51,162.01,162.58,41330.0
2020-02-14 10:00:00,162.68,164.1,162.68,163.3,41440.0,162.68,164.1,162.68,163.3,41440.0
2020-02-14 10:30:00,163.07,163.7,162.83,163.67,24675.0,163.07,163.7,162.83,163.67,24675.0
2020-02-14 11:00:00,163.67,164.09,163.35,163.63,42107.0,163.67,164.09,163.35,163.63,42107.0
2020-02-14 11:30:00,163.55,163.66,163.26,163.34,21905.0,163.55,163.66,163.26,163.34,21905.0
2020-02-14 12:00:00,163.38,163.51,163.28,163.34,14930.0,163.38,163.51,163.28,163.34,14930.0
2020-02-14 12:30:00,163.31,163.66,163.26,163.37,16960.0,163.31,163.66,163.26,163.37,16960.0
2020-02-14 13:00:00,163.32,163.44,163.08,163.27,17499.0,163.32,163.44,163.08,163.27,17499.0
2020-02-14 13:30:00,163.27,163.33,162.78,162.84,24628.0,163.27,163.33,162.78,162.84,24628.0
2020-02-14 14:00:00,162.84,163.25,162.73,163.12,20136.0,162.84,163.25,162.73,163.12,20136.0
2020-02-14 14:30:00,163.13,163.38,163.02,163.12,23875.0,163.13,163.38,163.02,163.12,23875.0
2020-02-14 15:00:00,163.13,163.47,162.87,162.87,27361.0,163.13,163.47,162.87,162.87,27361.0
2020-02-14 15:30:00,162.87,163.45,162.83,163.37,82692.0,162.87,163.45,162.83,163.37,82692.0
2020-02-18 09:30:00,164.01,164.49,162.54,164.39,61008.0,164.01,164.49,162.54,164.39,61008.0
2020-02-18 10:00:00,164.38,164.46,163.71,163.94,49557.0,164.38,164.46,163.71,163.94,49557.0
2020-02-18 10:30:00,163.92,164.37,163.65,163.66,27960.0,163.92,164.37,163.65,163.66,27960.0
2020-02-18 11:00:00,163.67,163.89,163.46,163.6,31873.0,163.67,163.89,163.46,163.6,31873.0
2020-02-18 11:30:00,163.66,163.89,163.14,163.2,36109.0,163.66,163.89,163.14,163.2,36109.0
2020-02-18 12:00:00,163.23,163.28,162.38,162.46,29726.0,163.23,163.28,162.38,162.46,29726.0
2020-02-18 12:30:00,162.56,163.12,162.45,162.97,17298.0,162.56,163.12,162.45,162.97,17298.0
2020-02-18 13:00:00,162.97,162.98,162.53,162.79,26903.0,162.97,162.98,162.53,162.79,26903.0
2020-02-18 13:30:00,162.79,162.94,162.38,162.63,28444.0,162.79,162.94,162.38,162.63,28444.0
2020-02-18 14:00:00,162.65,163.09,162.59,162.89,33280.0,162.65,163.09,162.59,162.89,33280.0
2020-02-18 14:30:00,162.87,163.03,162.68,162.8,32384.0,162.87,163.03,162.68,162.8,32384.0
2020-02-18 15:00:00,162.81,163.14,162.81,162.96,41221.0,162.81,163.14,162.81,162.96,41221.0
2020-02-18 15:30:00,162.97,162.98,162.65,162.9,97104.0,162.97,162.98,162.65,162.9,97104.0
2020-02-19 09:30:00,165.26,166.34,164.99,165.41,86421.0,165.26,166.34,164.99,165.41,86421.0
2020-02-19 10:00:00,165.34,165.66,164.97,165.55,54031.0,165.34,165.66,164.97,165.55,54031.0
2020-02-19 10:30:00,165.63,166.18,165.29,165.86,60953.0,165.63,166.18,165.29,165.86,60953.0
2020-02-19 11:00:00,165.89,166.71,165.66,166.63,38101.0,165.89,166.71,165.66,166.63,38101.0
2020-02-19 11:30:00,166.67,166.75,166.14,166.44,30454.0,166.67,166.75,166.14,166.44,30454.0
2020-02-19 12:00:00,166.5,166.87,166.46,166.69,31987.0,166.5,166.87,166.46,166.69,31987.0
2020-02-19 12:30:00,166.67,166.76,165.83,166.12,53155.0,166.67,166.76,165.83,166.12,53155.0
2020-02-19 13:00:00,166.2,166.45,165.88,166.12,67711.0,166.2,166.45,165.88,166.12,67711.0
2020-02-19 13:30:00,166.12,166.32,165.96,166.18,53646.0,166.12,166.32,165.96,166.18,53646.0
2020-02-19 14:00:00,166.21,166.28,165.87,166.23,72015.0,166.21,166.28,165.87,166.23,72015.0
2020-02-19 14:30:00,166.28,166.86,166.22,166.5,68964.0,166.28,166.86,166.22,166.5,68964.0
2020-02-19 15:00:00,166.51,166.58,165.77,165.87,88608.0,166.51,166.58,165.77,165.87,88608.0
2020-02-19 15:30:00,165.91,166.0,164.52,165.12,384627.0,165.91,166.0,164.52,165.12,384627.0
2020-02-20 09:30:00,159.06,160.5,156.65,159.39,575067.0,159.06,160.5,156.65,159.39,575067.0
2020-02-20 10:00:00,159.5,160.13,158.3,158.7,341700.0,159.5,160.13,158.3,158.7,341700.0
2020-02-20 10:30:00,158.76,158.78,156.91,157.38,335954.0,158.76,158.78,156.91,157.38,335954.0
2020-02-20 11:00:00,157.41,157.51,154.24,154.96,312620.0,157.41,157.51,154.24,154.96,312620.0
2020-02-20 11:30:00,154.96,154.99,152.5,154.04,228145.0,154.96,154.99,152.5,154.04,228145.0
2020-02-20 12:00:00,153.98,154.52,152.27,152.39,116938.0,153.98,154.52,152.27,152.39,116938.0
2020-02-20 12:30:00,152.51,152.87,151.35,151.71,164165.0,152.51,152.87,151.35,151.71,164165.0
2020-02-20 13:00:00,151.71,153.46,151.05,151.99,233133.0,151.71,153.46,151.05,151.99,233133.0
2020-02-20 13:30:00,152.02,154.35,151.95,154.05,225881.0,152.02,154.35,151.95,154.05,225881.0
2020-02-20 14:00:00,154.07,154.4,153.79,154.04,113453.0,154.07,154.4,153.79,154.04,113453.0
2020-02-20 14:30:00,154.08,154.75,153.61,153.61,122560.0,154.08,154.75,153.61,153.61,122560.0
2020-02-20 15:00:00,153.64,154.56,153.08,154.45,162780.0,153.64,154.56,153.08,154.45,162780.0
2020-02-20 15:30:00,154.52,155.92,154.5,155.15,343797.0,154.52,155.92,154.5,155.15,343797.0
2020-02-21 09:30:00,153.52,154.24,149.74,150.84,277694.0,153.52,154.24,149.74,150.84,277694.0
2020-02-21 10:00:00,150.92,151.24,150.13,151.18,112736.0,150.92,151.24,150.13,151.18,112736.0
2020-02-21 10:30:00,151.12,151.18,149.77,150.36,124695.0,151.12,151.18,149.77,150.36,124695.0
2020-02-21 11:00:00,150.44,150.63,149.86,150.18,96750.0,150.44,150.63,149.86,150.18,96750.0
2020-02-21 11:30:00,150.2,150.34,149.42,149.58,136653.0,150.2,150.34,149.42,149.58,136653.0
2020-02-21 12:00:00,149.59,150.25,149.41,150.03,123822.0,149.59,150.25,149.41,150.03,123822.0
2020-02-21 12:30:00,150.03,150.2,149.6,149.89,54591.0,150.03,150.2,149.6,149.89,54591.0
2020-02-21 13:00:00,149.86,150.05,149.39,149.39,87995.0,149.86,150.05,149.39,149.39,87995.0
2020-02-21 13:30:00,149.43,149.46,148.59,148.93,75831.0,149.43,149.46,148.59,148.93,75831.0
2020-02-21 14:00:00,148.93,149.27,148.31,148.67,113174.0,148.93,149.27,148.31,148.67,113174.0
2020-02-21 14:30:00,148.68,149.28,148.63,148.93,57725.0,148.68,149.28,148.63,148.93,57725.0
2020-02-21 15:00:00,148.86,148.98,148.44,148.6,124810.0,148.86,148.98,148.44,148.6,124810.0
2020-02-21 15:30:00,148.61,149.59,148.16,149.34,476924.0,148.61,149.59,148.16,149.34,476924.0
2020-02-24 09:30:00,144.97,146.93,141.3,145.55,239635.0,144.97,146.93,141.3,145.55,239635.0
2020-02-24 10:00:00,145.32,146.49,144.48,144.83,121475.0,145.32,146.49,144.48,144.83,121475.0
2020-02-24 10:30:00,144.76,145.85,144.12,145.7,141491.0,144.76,145.85,144.12,145.7,141491.0
2020-02-24 11:00:00,145.66,145.76,144.89,145.13,105881.0,145.66,145.76,144.89,145.13,105881.0
2020-02-24 11:30:00,145.14,145.3,144.44,144.75,74333.0,145.14,145.3,144.44,144.75,74333.0
2020-02-24 12:00:00,144.68,144.73,144.05,144.24,63183.0,144.68,144.73,144.05,144.24,63183.0
2020-02-24 12:30:00,144.22,145.15,144.15,144.98,89879.0,144.22,145.15,144.15,144.98,89879.0
2020-02-24 13:00:00,144.89,144.97,143.86,144.66,44384.0,144.89,144.97,143.86,144.66,44384.0
2020-02-24 13:30:00,144.6,145.14,144.33,144.66,34302.0,144.6,145.14,144.33,144.66,34302.0
2020-02-24 14:00:00,144.72,145.25,144.11,145.11,47148.0,144.72,145.25,144.11,145.11,47148.0
2020-02-24 14:30:00,145.13,145.95,145.12,145.75,96474.0,145.13,145.95,145.12,145.75,96474.0
2020-02-24 15:00:00,145.83,146.34,145.72,146.06,131011.0,145.83,146.34,145.72,146.06,131011.0
2020-02-24 15:30:00,146.01,146.24,145.12,145.97,527469.0,146.01,146.24,145.12,145.97,527469.0
2020-02-25 09:30:00,147.56,148.03,145.58,147.58,172152.0,147.56,148.03,145.58,147.58,172152.0
2020-02-25 10:00:00,147.42,147.48,145.62,145.79,148813.0,147.42,147.48,145.62,145.79,148813.0
2020-02-25 10:30:00,145.85,146.19,144.0,144.74,106183.0,145.85,146.19,144.0,144.74,106183.0
2020-02-25 11:00:00,144.72,145.06,143.39,144.28,88810.0,144.72,145.06,143.39,144.28,88810.0
2020-02-25 11:30:00,144.15,145.35,143.92,145.12,46234.0,144.15,145.35,143.92,145.12,46234.0
2020-02-25 12:00:00,145.14,145.39,144.42,144.67,34482.0,145.14,145.39,144.42,144.67,34482.0
2020-02-25 12:30:00,144.61,145.22,143.77,143.91,41077.0,144.61,145.22,143.77,143.91,41077.0
2020-02-25 13:00:00,143.82,144.54,143.27,143.76,39862.0,143.82,144.54,143.27,143.76,39862.0
2020-02-25 13:30:00,143.73,143.92,143.06,143.1,47500.0,143.73,143.92,143.06,143.1,47500.0
2020-02-25 14:00:00,143.12,143.12,141.84,141.97,56549.0,143.12,143.12,141.84,141.97,56549.0
2020-02-25 14:30:00,142.0,143.34,141.81,142.89,112995.0,142.0,143.34,141.81,142.89,112995.0
2020-02-25 15:00:00,143.05,143.86,142.2,142.45,75459.0,143.05,143.86,142.2,142.45,75459.0
2020-02-25 15:30:00,142.27,143.03,141.56,142.17,371674.0,142.27,143.03,141.56,142.17,371674.0
2020-02-26 09:30:00,142.85,145.29,142.7,144.65,100073.0,142.85,145.29,142.7,144.65,100073.0
2020-02-26 10:00:00,144.55,145.44,143.87,145.01,93994.0,144.55,145.44,143.87,145.01,93994.0
2020-02-26 10:30:00,144.97,145.83,144.72,145.53,48056.0,144.97,145.83,144.72,145.53,48056.0
2020-02-26 11:00:00,145.48,145.65,144.99,145.32,36625.0,145.48,145.65,144.99,145.32,36625.0
2020-02-26 11:30:00,145.37,145.37,144.21,144.24,66167.0,145.37,145.37,144.21,144.24,66167.0
2020-02-26 12:00:00,144.29,144.29,142.54,143.43,51637.0,144.29,144.29,142.54,143.43,51637.0
2020-02-26 12:30:00,143.55,144.22,143.27,143.63,36604.0,143.55,144.22,143.27,143.63,36604.0
2020-02-26 13:00:00,143.65,143.99,143.01,143.37,43068.0,143.65,143.99,143.01,143.37,43068.0
2020-02-26 13:30:00,143.34,143.39,141.1,141.52,82724.0,143.34,143.39,141.1,141.52,82724.0
2020-02-26 14:00:00,141.61,142.4,141.22,141.83,70878.0,141.61,142.4,141.22,141.83,70878.0
2020-02-26 14:30:00,141.85,142.33,141.41,141.76,168635.0,141.85,142.33,141.41,141.76,168635.0
2020-02-26 15:00:00,141.82,143.16,141.82,142.66,87998.0,141.82,143.16,141.82,142.66,87998.0
2020-02-26 15:30:00,142.63,142.76,141.99,142.03,287670.0,142.63,142.76,141.99,142.03,287670.0
2020-02-27 09:30:00,139.84,139.87,137.07,139.29,155081.0,139.84,139.87,137.07,139.29,155081.0
2020-02-27 10:00:00,139.44,139.87,137.4,137.49,79699.0,139.44,139.87,137.4,137.49,79699.0
2020-02-27 10:30:00,137.42,138.32,136.12,138.32,73828.0,137.42,138.32,136.12,138.32,73828.0
2020-02-27 11:00:00,138.36,140.8,138.3,139.46,86432.0,138.36,140.8,138.3,139.46,86432.0
2020-02-27 11:30:00,139.53,140.54,139.18,140.54,52512.0,139.53,140.54,139.18,140.54,52512.0
2020-02-27 12:00:00,140.32,140.9,139.57,140.31,36623.0,140.32,140.9,139.57,140.31,36623.0
2020-02-27 12:30:00,140.22,141.32,140.16,140.95,67365.0,140.22,141.32,140.16,140.95,67365.0
2020-02-27 13:00:00,140.83,141.77,140.41,141.11,66841.0,140.83,141.77,140.41,141.11,66841.0
2020-02-27 13:30:00,140.89,140.98,138.79,139.42,52844.0,140.89,140.98,138.79,139.42,52844.0
2020-02-27 14:00:00,139.5,139.84,138.56,139.56,65766.0,139.5,139.84,138.56,139.56,65766.0
2020-02-27 14:30:00,139.53,139.6,138.56,138.76,82694.0,139.53,139.6,138.56,138.76,82694.0
2020-02-27 15:00:00,138.79,139.61,138.48,138.56,65096.0,138.79,139.61,138.48,138.56,65096.0
2020-02-27 15:30:00,138.61,138.94,136.81,136.81,215764.0,138.61,138.94,136.81,136.81,215764.0
2020-02-28 09:30:00,131.51,135.29,131.51,132.22,141370.0,131.51,135.29,131.51,132.22,141370.0
2020-02-28 10:00:00,132.05,133.65,131.75,132.77,77255.0,132.05,133.65,131.75,132.77,77255.0
2020-02-28 10:30:00,132.41,134.2,131.87,134.1,81927.0,132.41,134.2,131.87,134.1,81927.0
2020-02-28 11:00:00,134.02,135.44,132.79,135.44,111433.0,134.02,135.44,132.79,135.44,111433.0
2020-02-28 11:30:00,135.39,137.17,134.7,135.2,100098.0,135.39,137.17,134.7,135.2,100098.0
2020-02-28 12:00:00,135.09,136.27,134.46,136.2,68130.0,135.09,136.27,134.46,136.2,68130.0
2020-02-28 12:30:00,136.35,137.2,135.54,136.93,78826.0,136.35,137.2,135.54,136.93,78826.0
2020-02-28 13:00:00,136.99,137.38,136.01,136.04,62301.0,136.99,137.38,136.01,136.04,62301.0
2020-02-28 13:30:00,136.0,136.0,134.65,135.51,104602.0,136.0,136.0,134.65,135.51,104602.0
2020-02-28 14:00:00,135.42,136.76,135.18,136.05,196583.0,135.42,136.76,135.18,136.05,196583.0
2020-02-28 14:30:00,136.16,138.05,136.09,136.66,86765.0,136.16,138.05,136.09,136.66,86765.0
2020-02-28 15:00:00,136.73,136.87,134.74,134.74,263345.0,136.73,136.87,134.74,134.74,263345.0
2020-02-28 15:30:00,134.68,138.07,134.68,137.93,287364.0,134.68,138.07,134.68,137.93,287364.0
2020-03-02 09:30:00,137.96,139.57,136.8,137.03,88473.0,137.96,139.57,136.8,137.03,88473.0
2020-03-02 10:00:00,136.97,137.17,135.59,136.0,67131.0,136.97,137.17,135.59,136.0,67131.0
2020-03-02 10:30:00,136.17,137.65,135.41,136.82,56291.0,136.17,137.65,135.41,136.82,56291.0
2020-03-02 11:00:00,136.76,138.65,136.59,138.42,88124.0,136.76,138.65,136.59,138.42,88124.0
2020-03-02 11:30:00,138.59,139.04,138.02,138.9,75712.0,138.59,139.04,138.02,138.9,75712.0
2020-03-02 12:00:00,138.97,139.02,138.02,138.5,44010.0,138.97,139.02,138.02,138.5,44010.0
2020-03-02 12:30:00,138.52,139.17,138.38,139.13,41292.0,138.52,139.17,138.38,139.13,41292.0
2020-03-02 13:00:00,139.15,139.36,138.15,138.16,41887.0,139.15,139.36,138.15,138.16,41887.0
2020-03-02 13:30:00,138.27,138.81,137.68,138.3,21458.0,138.27,138.81,137.68,138.3,21458.0
2020-03-02 14:00:00,138.2,138.7,137.48,137.48,30312.0,138.2,138.7,137.48,137.48,30312.0
2020-03-02 14:30:00,137.54,138.06,136.7,137.25,66770.0,137.54,138.06,136.7,137.25,66770.0
2020-03-02 15:00:00,137.27,139.37,137.27,139.25,54241.0,137.27,139.37,137.27,139.25,54241.0
2020-03-02 15:30:00,139.27,141.73,139.13,141.73,194057.0,139.27,141.73,139.13,141.73,194057.0
2020-03-03 09:30:00,141.22,141.9,139.7,140.41,75396.0,141.22,141.9,139.7,140.41,75396.0
2020-03-03 10:00:00,140.25,143.85,140.25,142.75,106600.0,140.25,143.85,140.25,142.75,106600.0
2020-03-03 10:30:00,142.72,144.33,142.35,143.63,61211.0,142.72,144.33,142.35,143.63,61211.0
2020-03-03 11:00:00,143.63,143.78,141.09,141.09,184921.0,143.63,143.78,141.09,141.09,184921.0
2020-03-03 11:30:00,141.02,143.24,141.0,143.14,58805.0,141.02,143.24,141.0,143.14,58805.0
2020-03-03 12:00:00,142.98,143.78,142.01,142.09,45532.0,142.98,143.78,142.01,142.09,45532.0
2020-03-03 12:30:00,142.05,142.61,141.54,141.96,34274.0,142.05,142.61,141.54,141.96,34274.0
2020-03-03 13:00:00,141.85,141.85,140.56,141.0,110218.0,141.85,141.85,140.56,141.0,110218.0
2020-03-03 13:30:00,140.93,141.33,139.79,139.84,86098.0,140.93,141.33,139.79,139.84,86098.0
2020-03-03 14:00:00,139.89,140.29,138.19,139.9,89079.0,139.89,140.29,138.19,139.9,89079.0
2020-03-03 14:30:00,139.82,140.32,138.81,140.17,33008.0,139.82,140.32,138.81,140.17,33008.0
2020-03-03 15:00:00,140.03,141.5,139.9,141.41,50398.0,140.03,141.5,139.9,141.41,50398.0
2020-03-03 15:30:00,141.36,141.39,139.36,140.09,237506.0,141.36,141.39,139.36,140.09,237506.0
2020-03-04 09:30:00,142.59,143.78,141.84,142.88,87397.0,142.59,143.78,141.84,142.88,87397.0
2020-03-04 10:00:00,142.9,143.44,141.62,143.02,52772.0,142.9,143.44,141.62,143.02,52772.0
2020-03-04 10:30:00,142.99,143.28,142.36,142.39,42601.0,142.99,143.28,142.36,142.39,42601.0
2020-03-04 11:00:00,142.42,143.0,142.0,143.0,32982.0,142.42,143.0,142.0,143.0,32982.0
2020-03-04 11:30:00,143.02,143.06,142.21,142.86,70304.0,143.02,143.06,142.21,142.86,70304.0
2020-03-04 12:00:00,142.79,143.27,142.79,143.16,35998.0,142.79,143.27,142.79,143.16,35998.0
2020-03-04 12:30:00,143.24,143.36,142.64,143.33,18591.0,143.24,143.36,142.64,143.33,18591.0
2020-03-04 13:00:00,143.49,144.13,143.39,144.04,48462.0,143.49,144.13,143.39,144.04,48462.0
2020-03-04 13:30:00,143.98,144.18,143.26,143.33,34129.0,143.98,144.18,143.26,143.33,34129.0
2020-03-04 14:00:00,143.39,144.38,143.12,144.22,53231.0,143.39,144.38,143.12,144.22,53231.0
2020-03-04 14:30:00,144.25,144.61,144.02,144.48,58216.0,144.25,144.61,144.02,144.48,58216.0
2020-03-04 15:00:00,144.51,145.65,144.49,145.64,68559.0,144.51,145.65,144.49,145.64,68559.0
2020-03-04 15:30:00,145.68,146.96,145.33,146.82,280784.0,145.68,146.96,145.33,146.82,280784.0
2020-03-05 09:30:00,141.27,144.31,141.27,143.21,58620.0,141.27,144.31,141.27,143.21,58620.0
2020-03-05 10:00:00,143.42,144.3,142.65,144.05,24229.0,143.42,144.3,142.65,144.05,24229.0
2020-03-05 10:30:00,144.12,144.73,143.82,144.17,23549.0,144.12,144.73,143.82,144.17,23549.0
2020-03-05 11:00:00,144.31,145.32,144.2,144.88,29855.0,144.31,145.32,144.2,144.88,29855.0
2020-03-05 11:30:00,144.98,144.99,143.18,143.24,30856.0,144.98,144.99,143.18,143.24,30856.0
2020-03-05 12:00:00,143.19,143.37,142.43,142.9,38679.0,143.19,143.37,142.43,142.9,38679.0
2020-03-05 12:30:00,142.89,143.08,141.43,141.91,42604.0,142.89,143.08,141.43,141.91,42604.0
2020-03-05 13:00:00,141.91,142.38,141.86,142.34,66839.0,141.91,142.38,141.86,142.34,66839.0
2020-03-05 13:30:00,142.33,142.69,141.9,142.18,40893.0,142.33,142.69,141.9,142.18,40893.0
2020-03-05 14:00:00,142.13,142.14,141.51,141.89,59084.0,142.13,142.14,141.51,141.89,59084.0
2020-03-05 14:30:00,141.93,142.73,141.88,142.27,30528.0,141.93,142.73,141.88,142.27,30528.0
2020-03-05 15:00:00,142.31,142.37,141.31,141.61,39581.0,142.31,142.37,141.31,141.61,39581.0
2020-03-05 15:30:00,141.54,143.16,141.5,142.64,207053.0,141.54,143.16,141.5,142.64,207053.0
2020-03-06 09:30:00,136.54,138.82,136.05,137.64,112617.0,136.54,138.82,136.05,137.64,112617.0
2020-03-06 10:00:00,137.75,139.08,136.68,139.0,37235.0,137.75,139.08,136.68,139.0,37235.0
2020-03-06 10:30:00,139.07,139.76,138.24,138.67,37565.0,139.07,139.76,138.24,138.67,37565.0
2020-03-06 11:00:00,138.79,138.79,137.52,137.52,28900.0,138.79,138.79,137.52,137.52,28900.0
2020-03-06 11:30:00,137.82,138.22,136.49,136.53,22631.0,137.82,138.22,136.49,136.53,22631.0
2020-03-06 12:00:00,136.72,136.72,135.78,136.24,58755.0,136.72,136.72,135.78,136.24,58755.0
2020-03-06 12:30:00,136.21,137.2,136.03,136.22,37269.0,136.21,137.2,136.03,136.22,37269.0
2020-03-06 13:00:00,136.22,136.77,135.92,136.31,33647.0,136.22,136.77,135.92,136.31,33647.0
2020-03-06 13:30:00,136.39,136.58,135.04,135.24,33713.0,136.39,136.58,135.04,135.24,33713.0
2020-03-06 14:00:00,135.11,135.47,134.67,135.02,27777.0,135.11,135.47,134.67,135.02,27777.0
2020-03-06 14:30:00,135.08,135.23,134.04,134.35,36382.0,135.08,135.23,134.04,134.35,36382.0
2020-03-06 15:00:00,134.21,135.39,133.71,135.03,66944.0,134.21,135.39,133.71,135.03,66944.0
2020-03-06 15:30:00,134.95,138.45,134.72,137.85,204180.0,134.95,138.45,134.72,137.85,204180.0
2020-03-09 09:30:00,128.11,130.89,126.0,129.96,79869.0,128.11,130.89,126.0,129.96,79869.0
2020-03-09 10:00:00,130.4,131.26,129.43,129.95,109889.0,130.4,131.26,129.43,129.95,109889.0
2020-03-09 10:30:00,130.13,130.49,128.74,128.84,96159.0,130.13,130.49,128.74,128.84,96159.0
2020-03-09 11:00:00,128.86,130.12,128.47,129.81,85398.0,128.86,130.12,128.47,129.81,85398.0
2020-03-09 11:30:00,129.75,131.7,129.57,131.13,38303.0,129.75,131.7,129.57,131.13,38303.0
2020-03-09 12:00:00,131.06,132.67,130.6,131.22,65462.0,131.06,132.67,130.6,131.22,65462.0
2020-03-09 12:30:00,131.24,131.71,130.73,131.3,62008.0,131.24,131.71,130.73,131.3,62008.0
2020-03-09 13:00:00,131.22,131.57,130.8,131.03,42232.0,131.22,131.57,130.8,131.03,42232.0
2020-03-09 13:30:00,130.98,131.04,129.14,129.19,65692.0,130.98,131.04,129.14,129.19,65692.0
2020-03-09 14:00:00,129.24,130.22,128.62,129.5,98012.0,129.24,130.22,128.62,129.5,98012.0
2020-03-09 14:30:00,129.51,129.66,127.85,129.18,33950.0,129.51,129.66,127.85,129.18,33950.0
2020-03-09 15:00:00,129.21,130.07,128.74,129.43,51024.0,129.21,130.07,128.74,129.43,51024.0
2020-03-09 15:30:00,129.51,130.57,127.48,127.48,262738.0,129.51,130.57,127.48,127.48,262738.0
2020-03-10 09:30:00,131.39,131.97,129.53,130.92,106237.0,131.39,131.97,129.53,130.92,106237.0
2020-03-10 10:00:00,130.65,131.8,130.5,130.95,51720.0,130.65,131.8,130.5,130.95,51720.0
2020-03-10 10:30:00,130.94,131.6,130.29,130.73,66346.0,130.94,131.6,130.29,130.73,66346.0
2020-03-10 11:00:00,130.71,131.64,128.96,129.0,83909.0,130.71,131.64,128.96,129.0,83909.0
2020-03-10 11:30:00,129.01,130.1,128.07,129.07,47997.0,129.01,130.1,128.07,129.07,47997.0
2020-03-10 12:00:00,129.18,130.95,129.18,129.99,37268.0,129.18,130.95,129.18,129.99,37268.0
2020-03-10 12:30:00,129.87,130.79,129.36,130.4,31086.0,129.87,130.79,129.36,130.4,31086.0
2020-03-10 13:00:00,130.23,131.58,129.7,131.46,32942.0,130.23,131.58,129.7,131.46,32942.0
2020-03-10 13:30:00,131.25,131.51,129.38,129.41,32617.0,131.25,131.51,129.38,129.41,32617.0
2020-03-10 14:00:00,129.39,129.89,128.74,129.89,27110.0,129.39,129.89,128.74,129.89,27110.0
2020-03-10 14:30:00,129.89,132.52,129.82,132.16,49490.0,129.89,132.52,129.82,132.16,49490.0
2020-03-10 15:00:00,132.56,134.22,132.2,133.34,59014.0,132.56,134.22,132.2,133.34,59014.0
2020-03-10 15:30:00,133.37,135.29,132.91,135.27,277326.0,133.37,135.29,132.91,135.27,277326.0
2020-03-11 09:30:00,131.55,133.91,130.35,133.79,109469.0,131.55,133.91,130.35,133.79,109469.0
2020-03-11 10:00:00,133.78,135.33,133.16,133.29,114217.0,133.78,135.33,133.16,133.29,114217.0
2020-03-11 10:30:00,133.07,133.67,131.89,132.22,61126.0,133.07,133.67,131.89,132.22,61126.0
2020-03-11 11:00:00,132.28,132.91,131.14,131.42,50861.0,132.28,132.91,131.14,131.42,50861.0
2020-03-11 11:30:00,131.52,131.96,130.88,131.38,20449.0,131.52,131.96,130.88,131.38,20449.0
2020-03-11 12:00:00,131.34,132.35,131.05,131.6,48224.0,131.34,132.35,131.05,131.6,48224.0
2020-03-11 12:30:00,131.6,131.87,130.72,131.28,40359.0,131.6,131.87,130.72,131.28,40359.0
2020-03-11 13:00:00,131.23,131.95,130.6,131.69,85722.0,131.23,131.95,130.6,131.69,85722.0
2020-03-11 13:30:00,131.63,132.02,131.18,131.59,66478.0,131.63,132.02,131.18,131.59,66478.0
2020-03-11 14:00:00,131.67,131.68,130.36,130.68,73794.0,131.67,131.68,130.36,130.68,73794.0
2020-03-11 14:30:00,130.64,131.94,130.59,130.72,87288.0,130.64,131.94,130.59,130.72,87288.0
2020-03-11 15:00:00,130.84,131.05,128.82,129.65,76840.0,130.84,131.05,128.82,129.65,76840.0
2020-03-11 15:30:00,129.61,132.54,129.45,131.73,284063.0,129.61,132.54,129.45,131.73,284063.0
2020-03-12 09:30:00,123.12,127.4,120.19,126.92,94434.0,123.12,127.4,120.19,126.92,94434.0
2020-03-12 10:00:00,126.95,127.04,125.04,126.22,58321.0,126.95,127.04,125.04,126.22,58321.0
2020-03-12 10:30:00,126.22,127.51,125.57,126.84,66905.0,126.22,127.51,125.57,126.84,66905.0
2020-03-12 11:00:00,126.79,126.91,124.69,124.69,89701.0,126.79,126.91,124.69,124.69,89701.0
2020-03-12 11:30:00,124.9,125.24,122.5,122.79,73247.0,124.9,125.24,122.5,122.79,73247.0
2020-03-12 12:00:00,122.92,124.29,121.74,123.53,118229.0,122.92,124.29,121.74,123.53,118229.0
2020-03-12 12:30:00,123.55,127.21,122.61,126.91,72206.0,123.55,127.21,122.61,126.91,72206.0
2020-03-12 13:00:00,126.64,129.04,125.36,125.65,97655.0,126.64,129.04,125.36,125.65,97655.0
2020-03-12 13:30:00,125.5,126.4,123.31,125.07,47720.0,125.5,126.4,123.31,125.07,47720.0
2020-03-12 14:00:00,125.4,125.62,123.22,123.65,52039.0,125.4,125.62,123.22,123.65,52039.0
2020-03-12 14:30:00,123.42,124.81,122.58,122.58,62311.0,123.42,124.81,122.58,122.58,62311.0
2020-03-12 15:00:00,122.63,124.16,120.76,120.8,90575.0,122.63,124.16,120.76,120.8,90575.0
2020-03-12 15:30:00,120.81,122.64,119.06,119.14,421400.0,120.81,122.64,119.06,119.14,421400.0
2020-03-13 09:30:00,125.95,126.29,121.23,121.98,137442.0,125.95,126.29,121.23,121.98,137442.0
2020-03-13 10:00:00,122.1,123.37,120.9,121.83,68212.0,122.1,123.37,120.9,121.83,68212.0
2020-03-13 10:30:00,121.6,122.4,120.06,120.38,46392.0,121.6,122.4,120.06,120.38,46392.0
2020-03-13 11:00:00,120.27,121.37,118.33,118.34,45479.0,120.27,121.37,118.33,118.34,45479.0
2020-03-13 11:30:00,118.55,118.93,116.46,118.79,93896.0,118.55,118.93,116.46,118.79,93896.0
2020-03-13 12:00:00,119.01,119.47,118.0,118.78,58873.0,119.01,119.47,118.0,118.78,58873.0
2020-03-13 12:30:00,118.77,122.05,118.65,120.83,49138.0,118.77,122.05,118.65,120.83,49138.0
2020-03-13 13:00:00,120.79,122.04,119.98,121.98,36578.0,120.79,122.04,119.98,121.98,36578.0
2020-03-13 13:30:00,122.22,123.68,121.66,123.03,70004.0,122.22,123.68,121.66,123.03,70004.0
2020-03-13 14:00:00,123.0,123.0,121.09,121.09,62653.0,123.0,123.0,121.09,121.09,62653.0
2020-03-13 14:30:00,121.06,122.08,120.33,121.97,43671.0,121.06,122.08,120.33,121.97,43671.0
2020-03-13 15:00:00,121.84,123.7,121.66,123.29,94595.0,121.84,123.7,121.66,123.29,94595.0
2020-03-13 15:30:00,123.29,129.97,120.7,129.89,371778.0,123.29,129.97,120.7,129.89,371778.0
2020-03-16 09:30:00,112.59,116.05,109.13,114.68,126138.0,112.59,116.05,109.13,114.68,126138.0
2020-03-16 10:00:00,114.98,115.69,112.92,115.4,105968.0,114.98,115.69,112.92,115.4,105968.0
2020-03-16 10:30:00,115.39,121.44,115.38,121.19,89857.0,115.39,121.44,115.38,121.19,89857.0
2020-03-16 11:00:00,121.42,125.38,120.81,123.88,137953.0,121.42,125.38,120.81,123.88,137953.0
2020-03-16 11:30:00,124.17,124.43,121.2,121.99,46322.0,124.17,124.43,121.2,121.99,46322.0
2020-03-16 12:00:00,122.21,122.7,119.3,120.63,53205.0,122.21,122.7,119.3,120.63,53205.0
2020-03-16 12:30:00,120.65,121.62,118.12,118.55,48997.0,120.65,121.62,118.12,118.55,48997.0
2020-03-16 13:00:00,118.68,119.85,118.16,118.54,55987.0,118.68,119.85,118.16,118.54,55987.0
2020-03-16 13:30:00,118.37,118.4,117.14,117.41,50933.0,118.37,118.4,117.14,117.41,50933.0
2020-03-16 14:00:00,117.18,117.3,115.09,116.32,72759.0,117.18,117.3,115.09,116.32,72759.0
2020-03-16 14:30:00,116.32,118.86,116.04,118.32,101202.0,116.32,118.86,116.04,118.32,101202.0
2020-03-16 15:00:00,118.27,119.11,117.7,117.87,85761.0,118.27,119.11,117.7,117.87,85761.0
2020-03-16 15:30:00,117.64,117.77,112.4,112.75,272914.0,117.64,117.77,112.4,112.75,272914.0
2020-03-17 09:30:00,115.02,117.0,111.1,112.1,113755.0,115.02,117.0,111.1,112.1,113755.0
2020-03-17 10:00:00,112.01,115.24,111.13,114.82,70356.0,112.01,115.24,111.13,114.82,70356.0
2020-03-17 10:30:00,114.87,116.34,114.09,116.09,72509.0,114.87,116.34,114.09,116.09,72509.0
2020-03-17 11:00:00,116.13,120.63,115.83,119.59,73730.0,116.13,120.63,115.83,119.59,73730.0
2020-03-17 11:30:00,119.44,120.65,118.24,118.5,63955.0,119.44,120.65,118.24,118.5,63955.0
2020-03-17 12:00:00,118.65,120.06,116.84,116.84,56780.0,118.65,120.06,116.84,116.84,56780.0
2020-03-17 12:30:00,116.99,117.94,116.23,116.89,48481.0,116.99,117.94,116.23,116.89,48481.0
2020-03-17 13:00:00,117.01,117.77,114.07,115.07,51404.0,117.01,117.77,114.07,115.07,51404.0
2020-03-17 13:30:00,115.07,117.48,114.88,116.6,48774.0,115.07,117.48,114.88,116.6,48774.0
2020-03-17 14:00:00,116.38,118.55,115.76,117.83,50686.0,116.38,118.55,115.76,117.83,50686.0
2020-03-17 14:30:00,117.98,118.53,115.79,116.89,50500.0,117.98,118.53,115.79,116.89,50500.0
2020-03-17 15:00:00,116.66,116.94,115.09,116.14,83790.0,116.66,116.94,115.09,116.14,83790.0
2020-03-17 15:30:00,116.17,119.99,116.06,119.62,238086.0,116.17,119.99,116.06,119.62,238086.0
2020-03-18 09:30:00,111.89,114.34,110.85,113.51,68380.0,111.89,114.34,110.85,113.51,68380.0
2020-03-18 10:00:00,113.21,114.49,111.22,112.65,61268.0,113.21,114.49,111.22,112.65,61268.0
2020-03-18 10:30:00,112.48,113.3,109.37,109.62,52229.0,112.48,113.3,109.37,109.62,52229.0
2020-03-18 11:00:00,109.58,110.57,108.52,109.73,60415.0,109.58,110.57,108.52,109.73,60415.0
2020-03-18 11:30:00,109.58,114.2,108.7,114.14,61759.0,109.58,114.2,108.7,114.14,61759.0
2020-03-18 12:00:00,113.95,114.87,112.4,113.84,90030.0,113.95,114.87,112.4,113.84,90030.0
2020-03-18 12:30:00,114.06,114.16,112.38,112.93,42332.0,114.06,114.16,112.38,112.93,42332.0
2020-03-18 13:00:00,112.75,115.68,112.61,114.37,53790.0,112.75,115.68,112.61,114.37,53790.0
2020-03-18 13:30:00,114.12,114.98,110.77,111.21,88195.0,114.12,114.98,110.77,111.21,88195.0
2020-03-18 14:00:00,111.3,111.68,110.42,111.52,51278.0,111.3,111.68,110.42,111.52,51278.0
2020-03-18 14:30:00,111.56,113.36,110.5,113.19,57466.0,111.56,113.36,110.5,113.19,57466.0
2020-03-18 15:00:00,113.62,113.64,110.21,110.22,97925.0,113.62,113.64,110.21,110.22,97925.0
2020-03-18 15:30:00,110.2,114.91,109.08,114.23,310394.0,110.2,114.91,109.08,114.23,310394.0
2020-03-19 09:30:00,113.92,113.97,108.79,113.56,62933.0,113.92,113.97,108.79,113.56,62933.0
2020-03-19 10:00:00,113.55,114.63,112.03,114.07,34819.0,113.55,114.63,112.03,114.07,34819.0
2020-03-19 10:30:00,113.75,114.49,111.38,112.8,28561.0,113.75,114.49,111.38,112.8,28561.0
2020-03-19 11:00:00,112.75,114.66,110.24,114.66,42335.0,112.75,114.66,110.24,114.66,42335.0
2020-03-19 11:30:00,113.96,114.99,112.8,113.31,38676.0,113.96,114.99,112.8,113.31,38676.0
2020-03-19 12:00:00,113.54,113.74,111.97,112.8,38683.0,113.54,113.74,111.97,112.8,38683.0
2020-03-19 12:30:00,112.51,114.75,111.3,114.01,43051.0,112.51,114.75,111.3,114.01,43051.0
2020-03-19 13:00:00,114.13,114.48,113.25,113.91,32672.0,114.13,114.48,113.25,113.91,32672.0
2020-03-19 13:30:00,113.81,115.1,113.26,114.35,37845.0,113.81,115.1,113.26,114.35,37845.0
2020-03-19 14:00:00,114.48,114.98,113.14,114.79,49838.0,114.48,114.98,113.14,114.79,49838.0
2020-03-19 14:30:00,114.88,116.0,114.55,115.21,65961.0,114.88,116.0,114.55,115.21,65961.0
2020-03-19 15:00:00,115.21,116.66,114.78,115.98,91721.0,115.21,116.66,114.78,115.98,91721.0
2020-03-19 15:30:00,116.06,117.3,114.33,114.99,267003.0,116.06,117.3,114.33,114.99,267003.0
2020-03-20 09:30:00,116.6,118.92,115.06,116.63,188989.0,116.6,118.92,115.06,116.63,188989.0
2020-03-20 10:00:00,116.71,118.31,115.93,118.05,30601.0,116.71,118.31,115.93,118.05,30601.0
2020-03-20 10:30:00,118.27,119.56,117.97,119.06,38070.0,118.27,119.56,117.97,119.06,38070.0
2020-03-20 11:00:00,118.83,119.02,114.85,116.18,77904.0,118.83,119.02,114.85,116.18,77904.0
2020-03-20 11:30:00,116.09,116.57,114.45,115.02,42761.0,116.09,116.57,114.45,115.02,42761.0
2020-03-20 12:00:00,115.0,115.38,110.52,110.71,58652.0,115.0,115.38,110.52,110.71,58652.0
2020-03-20 12:30:00,110.77,114.41,110.77,113.53,69509.0,110.77,114.41,110.77,113.53,69509.0
2020-03-20 13:00:00,113.44,114.89,112.85,112.85,51050.0,113.44,114.89,112.85,112.85,51050.0
2020-03-20 13:30:00,113.1,113.51,111.9,112.88,43777.0,113.1,113.51,111.9,112.88,43777.0
2020-03-20 14:00:00,113.3,113.8,110.29,111.42,80069.0,113.3,113.8,110.29,111.42,80069.0
2020-03-20 14:30:00,111.49,111.8,109.21,110.12,69759.0,111.49,111.8,109.21,110.12,69759.0
2020-03-20 15:00:00,110.12,111.95,109.71,111.79,85611.0,110.12,111.95,109.71,111.79,85611.0
2020-03-20 15:30:00,111.86,113.0,109.28,109.72,215047.0,111.86,113.0,109.28,109.72,215047.0
2020-03-23 09:30:00,110.35,110.39,104.9,110.34,112102.0,110.35,110.39,104.9,110.34,112102.0
2020-03-23 10:00:00,110.7,112.48,108.62,110.2,57701.0,110.7,112.48,108.62,110.2,57701.0
2020-03-23 10:30:00,109.69,110.0,107.78,108.22,37469.0,109.69,110.0,107.78,108.22,37469.0
2020-03-23 11:00:00,108.09,109.2,106.83,107.42,59104.0,108.09,109.2,106.83,107.42,59104.0
2020-03-23 11:30:00,107.42,108.36,106.36,107.57,32309.0,107.42,108.36,106.36,107.57,32309.0
2020-03-23 12:00:00,107.6,108.99,106.55,108.04,33219.0,107.6,108.99,106.55,108.04,33219.0
2020-03-23 12:30:00,108.19,111.27,107.6,110.08,38506.0,108.19,111.27,107.6,110.08,38506.0
2020-03-23 13:00:00,110.26,111.21,109.08,109.37,89088.0,110.26,111.21,109.08,109.37,89088.0
2020-03-23 13:30:00,109.19,109.83,106.62,106.96,70750.0,109.19,109.83,106.62,106.96,70750.0
2020-03-23 14:00:00,107.05,108.84,106.15,108.36,63820.0,107.05,108.84,106.15,108.36,63820.0
2020-03-23 14:30:00,108.48,109.54,107.1,107.17,42240.0,108.48,109.54,107.1,107.17,42240.0
2020-03-23 15:00:00,107.22,108.16,106.06,106.52,54277.0,107.22,108.16,106.06,106.52,54277.0
2020-03-23 15:30:00,106.58,109.29,105.64,108.14,184658.0,106.58,109.29,105.64,108.14,184658.0
2020-03-24 09:30:00,114.28,120.47,114.01,115.61,74768.0,114.28,120.47,114.01,115.61,74768.0
2020-03-24 10:00:00,115.61,116.98,114.73,116.09,65378.0,115.61,116.98,114.73,116.09,65378.0
2020-03-24 10:30:00,116.22,117.83,115.09,117.83,64765.0,116.22,117.83,115.09,117.83,64765.0
2020-03-24 11:00:00,117.59,118.91,116.81,118.83,50033.0,117.59,118.91,116.81,118.83,50033.0
2020-03-24 11:30:00,118.68,119.99,117.67,119.65,46724.0,118.68,119.99,117.67,119.65,46724.0
2020-03-24 12:00:00,119.98,120.49,118.91,120.29,45232.0,119.98,120.49,118.91,120.29,45232.0
2020-03-24 12:30:00,120.42,121.47,119.51,119.59,47546.0,120.42,121.47,119.51,119.59,47546.0
2020-03-24 13:00:00,119.52,119.79,117.61,118.49,44281.0,119.52,119.79,117.61,118.49,44281.0
2020-03-24 13:30:00,118.5,118.8,117.59,117.95,71611.0,118.5,118.8,117.59,117.95,71611.0
2020-03-24 14:00:00,117.93,118.58,116.81,118.31,60060.0,117.93,118.58,116.81,118.31,60060.0
2020-03-24 14:30:00,118.23,119.37,117.3,118.81,84421.0,118.23,119.37,117.3,118.81,84421.0
2020-03-24 15:00:00,118.83,119.25,118.04,119.04,83276.0,118.83,119.25,118.04,119.04,83276.0
2020-03-24 15:30:00,119.02,121.46,118.2,120.6,239331.0,119.02,121.46,118.2,120.6,239331.0
2020-03-25 09:30:00,119.99,122.45,118.92,119.91,50206.0,119.99,122.45,118.92,119.91,50206.0
2020-03-25 10:00:00,119.86,119.86,117.9,118.74,45594.0,119.86,119.86,117.9,118.74,45594.0
2020-03-25 10:30:00,119.09,120.54,118.69,120.36,31647.0,119.09,120.54,118.69,120.36,31647.0
2020-03-25 11:00:00,120.42,120.96,119.12,119.93,52503.0,120.42,120.96,119.12,119.93,52503.0
2020-03-25 11:30:00,119.72,120.35,118.74,119.49,42543.0,119.72,120.35,118.74,119.49,42543.0
2020-03-25 12:00:00,119.42,121.99,119.33,121.62,57652.0,119.42,121.99,119.33,121.62,57652.0
2020-03-25 12:30:00,121.62,122.0,120.52,121.74,45959.0,121.62,122.0,120.52,121.74,45959.0
2020-03-25 13:00:00,121.74,123.84,121.38,122.99,49706.0,121.74,123.84,121.38,122.99,49706.0
2020-03-25 13:30:00,122.98,125.27,122.89,124.19,53334.0,122.98,125.27,122.89,124.19,53334.0
2020-03-25 14:00:00,124.44,124.53,122.06,124.06,39176.0,124.44,124.53,122.06,124.06,39176.0
2020-03-25 14:30:00,123.66,124.55,122.97,124.49,38689.0,123.66,124.55,122.97,124.49,38689.0
2020-03-25 15:00:00,124.22,124.92,123.74,124.61,65681.0,124.22,124.92,123.74,124.61,65681.0
2020-03-25 15:30:00,124.6,125.63,121.01,121.14,187413.0,124.6,125.63,121.01,121.14,187413.0
2020-03-26 09:30:00,122.24,124.93,121.56,123.31,41110.0,122.24,124.93,121.56,123.31,41110.0
2020-03-26 10:00:00,123.94,127.4,123.38,126.33,36193.0,123.94,127.4,123.38,126.33,36193.0
2020-03-26 10:30:00,126.69,127.45,123.3,124.92,69124.0,126.69,127.45,123.3,124.92,69124.0
2020-03-26 11:00:00,124.91,125.02,123.68,124.27,22162.0,124.91,125.02,123.68,124.27,22162.0
2020-03-26 11:30:00,124.37,124.9,123.11,123.99,36561.0,124.37,124.9,123.11,123.99,36561.0
2020-03-26 12:00:00,124.15,124.63,122.33,123.32,65820.0,124.15,124.63,122.33,123.32,65820.0
2020-03-26 12:30:00,123.33,124.32,122.66,123.86,43863.0,123.33,124.32,122.66,123.86,43863.0
2020-03-26 13:00:00,123.82,124.0,122.98,123.09,30458.0,123.82,124.0,122.98,123.09,30458.0
2020-03-26 13:30:00,122.91,124.37,122.45,124.0,44768.0,122.91,124.37,122.45,124.0,44768.0
2020-03-26 14:00:00,124.18,125.13,123.66,124.98,27887.0,124.18,125.13,123.66,124.98,27887.0
2020-03-26 14:30:00,125.18,126.07,124.87,125.68,29365.0,125.18,126.07,124.87,125.68,29365.0
2020-03-26 15:00:00,125.53,125.95,124.9,125.93,37951.0,125.53,125.95,124.9,125.93,37951.0
2020-03-26 15:30:00,125.94,128.34,125.07,127.96,230539.0,125.94,128.34,125.07,127.96,230539.0
2020-03-27 09:30:00,123.93,124.6,121.38,121.63,48811.0,123.93,124.6,121.38,121.63,48811.0
2020-03-27 10:00:00,121.56,122.28,120.3,120.68,35533.0,121.56,122.28,120.3,120.68,35533.0
2020-03-27 10:30:00,120.94,121.47,120.17,121.27,33683.0,120.94,121.47,120.17,121.27,33683.0
2020-03-27 11:00:00,121.4,123.43,121.14,121.89,23868.0,121.4,123.43,121.14,121.89,23868.0
2020-03-27 11:30:00,121.86,122.49,121.23,121.23,28391.0,121.86,122.49,121.23,121.23,28391.0
2020-03-27 12:00:00,121.28,122.06,120.94,121.93,25698.0,121.28,122.06,120.94,121.93,25698.0
2020-03-27 12:30:00,121.9,123.8,121.82,123.8,41903.0,121.9,123.8,121.82,123.8,41903.0
2020-03-27 13:00:00,123.74,124.43,123.52,123.81,36930.0,123.74,124.43,123.52,123.81,36930.0
2020-03-27 13:30:00,123.68,125.8,123.67,124.84,44561.0,123.68,125.8,123.67,124.84,44561.0
2020-03-27 14:00:00,124.84,125.45,124.43,125.19,40910.0,124.84,125.45,124.43,125.19,40910.0
2020-03-27 14:30:00,125.2,126.17,124.83,126.12,36129.0,125.2,126.17,124.83,126.12,36129.0
2020-03-27 15:00:00,126.16,128.35,125.74,127.83,75390.0,126.16,128.35,125.74,127.83,75390.0
2020-03-27 15:30:00,127.75,127.97,124.08,124.37,225523.0,127.75,127.97,124.08,124.37,225523.0
2020-03-30 09:30:00,125.7,127.94,124.55,126.59,69482.0,125.7,127.94,124.55,126.59,69482.0
2020-03-30 10:00:00,126.59,127.1,125.43,125.45,38219.0,126.59,127.1,125.43,125.45,38219.0
2020-03-30 10:30:00,125.34,126.39,125.01,125.43,46000.0,125.34,126.39,125.01,125.43,46000.0
2020-03-30 11:00:00,125.42,126.68,125.41,126.29,32877.0,125.42,126.68,125.41,126.29,32877.0
2020-03-30 11:30:00,126.31,126.62,125.07,125.37,86130.0,126.31,126.62,125.07,125.37,86130.0
2020-03-30 12:00:00,125.36,126.04,124.42,126.04,33731.0,125.36,126.04,124.42,126.04,33731.0
2020-03-30 12:30:00,126.05,126.89,125.73,126.58,31421.0,126.05,126.89,125.73,126.58,31421.0
2020-03-30 13:00:00,126.51,128.2,126.08,128.07,47348.0,126.51,128.2,126.08,128.07,47348.0
2020-03-30 13:30:00,127.89,129.1,127.4,128.35,54772.0,127.89,129.1,127.4,128.35,54772.0
2020-03-30 14:00:00,128.3,128.74,127.58,128.73,56752.0,128.3,128.74,127.58,128.73,56752.0
2020-03-30 14:30:00,128.71,128.75,128.16,128.16,41232.0,128.71,128.75,128.16,128.16,41232.0
2020-03-30 15:00:00,128.27,128.89,128.1,128.59,76678.0,128.27,128.89,128.1,128.59,76678.0
2020-03-30 15:30:00,128.62,130.46,128.15,129.23,211277.0,128.62,130.46,128.15,129.23,211277.0
2020-03-31 09:30:00,128.23,129.77,126.72,127.72,78515.0,128.23,129.77,126.72,127.72,78515.0
2020-03-31 10:00:00,127.44,129.36,127.44,128.69,73355.0,127.44,129.36,127.44,128.69,73355.0
2020-03-31 10:30:00,128.63,129.3,128.56,128.97,55924.0,128.63,129.3,128.56,128.97,55924.0
2020-03-31 11:00:00,128.99,130.95,128.6,130.73,67138.0,128.99,130.95,128.6,130.73,67138.0
2020-03-31 11:30:00,130.85,131.0,129.27,129.72,47020.0,130.85,131.0,129.27,129.72,47020.0
2020-03-31 12:00:00,129.68,130.05,128.86,129.33,42763.0,129.68,130.05,128.86,129.33,42763.0
2020-03-31 12:30:00,129.31,130.11,128.7,128.7,90353.0,129.31,130.11,128.7,128.7,90353.0
2020-03-31 13:00:00,128.82,129.51,128.42,128.7,42429.0,128.82,129.51,128.42,128.7,42429.0
2020-03-31 13:30:00,128.67,130.51,128.56,130.43,35914.0,128.67,130.51,128.56,130.43,35914.0
2020-03-31 14:00:00,130.55,130.55,129.44,129.88,57143.0,130.55,130.55,129.44,129.88,57143.0
2020-03-31 14:30:00,129.96,130.46,129.54,129.56,42988.0,129.96,130.46,129.54,129.56,42988.0
2020-03-31 15:00:00,129.72,130.07,128.05,128.35,109354.0,129.72,130.07,128.05,128.35,109354.0
2020-03-31 15:30:00,128.42,129.75,128.12,128.82,319192.0,128.42,129.75,128.12,128.82,319192.0
2020-04-01 09:30:00,122.69,126.05,122.51,125.19,99953.0,122.69,126.05,122.51,125.19,99953.0
2020-04-01 10:00:00,125.47,126.79,124.66,126.53,46847.0,125.47,126.79,124.66,126.53,46847.0
2020-04-01 10:30:00,126.41,127.09,125.85,126.78,60823.0,126.41,127.09,125.85,126.78,60823.0
2020-04-01 11:00:00,126.7,127.81,126.61,127.02,40492.0,126.7,127.81,126.61,127.02,40492.0
2020-04-01 11:30:00,126.96,127.36,126.22,126.88,68762.0,126.96,127.36,126.22,126.88,68762.0
2020-04-01 12:00:00,126.92,126.92,126.02,126.28,40933.0,126.92,126.92,126.02,126.28,40933.0
2020-04-01 12:30:00,126.36,126.64,125.72,125.92,63805.0,126.36,126.64,125.72,125.92,63805.0
2020-04-01 13:00:00,125.87,126.46,125.58,126.21,86516.0,125.87,126.46,125.58,126.21,86516.0
2020-04-01 13:30:00,126.19,126.3,125.56,126.13,31595.0,126.19,126.3,125.56,126.13,31595.0
2020-04-01 14:00:00,126.18,126.57,125.38,125.74,43089.0,126.18,126.57,125.38,125.74,43089.0
2020-04-01 14:30:00,125.55,126.38,125.22,125.62,53047.0,125.55,126.38,125.22,125.62,53047.0
2020-04-01 15:00:00,125.67,126.17,124.8,124.81,67940.0,125.67,126.17,124.8,124.81,67940.0
2020-04-01 15:30:00,124.79,126.55,124.52,125.98,289163.0,124.79,126.55,124.52,125.98,289163.0
2020-04-02 09:30:00,125.21,128.03,124.0,126.36,58024.0,125.21,128.03,124.0,126.36,58024.0
2020-04-02 10:00:00,126.27,126.92,125.8,126.9,36961.0,126.27,126.92,125.8,126.9,36961.0
2020-04-02 10:30:00,126.77,128.0,126.24,126.92,40339.0,126.77,128.0,126.24,126.92,40339.0
2020-04-02 11:00:00,126.66,127.19,126.34,126.64,143608.0,126.66,127.19,126.34,126.64,143608.0
2020-04-02 11:30:00,126.63,127.66,126.56,127.31,46248.0,126.63,127.66,126.56,127.31,46248.0
2020-04-02 12:00:00,127.43,127.88,126.65,127.0,60530.0,127.43,127.88,126.65,127.0,60530.0
2020-04-02 12:30:00,127.0,127.49,126.77,126.87,18147.0,127.0,127.49,126.77,126.87,18147.0
2020-04-02 13:00:00,126.87,127.44,126.68,126.94,40608.0,126.87,127.44,126.68,126.94,40608.0
2020-04-02 13:30:00,126.91,127.61,126.68,126.97,122538.0,126.91,127.61,126.68,126.97,122538.0
2020-04-02 14:00:00,126.97,127.56,126.28,126.99,112811.0,126.97,127.56,126.28,126.99,112811.0
2020-04-02 14:30:00,127.0,127.33,126.13,126.78,114925.0,127.0,127.33,126.13,126.78,114925.0
2020-04-02 15:00:00,126.78,127.09,126.23,126.63,160532.0,126.78,127.09,126.23,126.63,160532.0
2020-04-02 15:30:00,126.68,128.79,125.94,128.65,298955.0,126.68,128.79,125.94,128.65,298955.0
2020-04-03 09:30:00,127.86,128.43,126.58,127.78,26635.0,127.86,128.43,126.58,127.78,26635.0
2020-04-03 10:00:00,128.1,128.64,127.26,127.7,24135.0,128.1,128.64,127.26,127.7,24135.0
2020-04-03 10:30:00,127.74,127.9,126.48,127.21,17700.0,127.74,127.9,126.48,127.21,17700.0
2020-04-03 11:00:00,127.3,127.69,126.08,126.27,11805.0,127.3,127.69,126.08,126.27,11805.0
2020-04-03 11:30:00,126.4,127.11,126.31,126.34,15520.0,126.4,127.11,126.31,126.34,15520.0
2020-04-03 12:00:00,126.49,126.62,125.43,125.66,20641.0,126.49,126.62,125.43,125.66,20641.0
2020-04-03 12:30:00,125.84,125.99,125.12,125.21,22123.0,125.84,125.99,125.12,125.21,22123.0
2020-04-03 13:00:00,125.24,125.68,124.81,124.88,11342.0,125.24,125.68,124.81,124.88,11342.0
2020-04-03 13:30:00,124.62,125.07,124.15,124.73,16479.0,124.62,125.07,124.15,124.73,16479.0
2020-04-03 14:00:00,124.64,124.83,123.94,124.77,16224.0,124.64,124.83,123.94,124.77,16224.0
2020-04-03 14:30:00,124.79,125.48,124.32,125.25,15501.0,124.79,125.48,124.32,125.25,15501.0
2020-04-03 15:00:00,125.2,125.56,124.39,124.88,24627.0,125.2,125.56,124.39,124.88,24627.0
2020-04-03 15:30:00,124.93,125.37,124.06,124.67,110513.0,124.93,125.37,124.06,124.67,110513.0
2020-04-06 09:30:00,130.21,131.1,129.11,130.51,76415.0,130.21,131.1,129.11,130.51,76415.0
2020-04-06 10:00:00,130.6,130.96,129.45,129.73,36761.0,130.6,130.96,129.45,129.73,36761.0
2020-04-06 10:30:00,129.81,130.47,129.47,129.74,34949.0,129.81,130.47,129.47,129.74,34949.0
2020-04-06 11:00:00,129.83,131.6,129.82,131.5,57141.0,129.83,131.6,129.82,131.5,57141.0
2020-04-06 11:30:00,131.61,132.4,131.24,132.0,46249.0,131.61,132.4,131.24,132.0,46249.0
2020-04-06 12:00:00,131.98,132.86,131.75,132.82,36431.0,131.98,132.86,131.75,132.82,36431.0
2020-04-06 12:30:00,132.7,132.97,132.32,132.77,18621.0,132.7,132.97,132.32,132.77,18621.0
2020-04-06 13:00:00,132.89,132.94,132.47,132.6,10730.0,132.89,132.94,132.47,132.6,10730.0
2020-04-06 13:30:00,132.66,133.39,132.5,133.19,27251.0,132.66,133.39,132.5,133.19,27251.0
2020-04-06 14:00:00,133.06,133.1,132.22,132.25,15599.0,133.06,133.1,132.22,132.25,15599.0
2020-04-06 14:30:00,132.3,133.14,132.24,132.99,14263.0,132.3,133.14,132.24,132.99,14263.0
2020-04-06 15:00:00,132.94,134.1,132.77,133.96,45108.0,132.94,134.1,132.77,133.96,45108.0
2020-04-06 15:30:00,133.92,136.56,133.53,135.86,178894.0,133.92,136.56,133.53,135.86,178894.0
2020-04-07 09:30:00,138.19,140.77,137.0,138.53,76321.0,138.19,140.77,137.0,138.53,76321.0
2020-04-07 10:00:00,138.2,138.74,137.18,137.78,46284.0,138.2,138.74,137.18,137.78,46284.0
2020-04-07 10:30:00,137.64,138.49,136.64,136.85,94736.0,137.64,138.49,136.64,136.85,94736.0
2020-04-07 11:00:00,136.95,138.15,136.51,138.01,61854.0,136.95,138.15,136.51,138.01,61854.0
2020-04-07 11:30:00,138.04,138.95,137.79,138.11,28668.0,138.04,138.95,137.79,138.11,28668.0
2020-04-07 12:00:00,138.23,139.83,138.23,139.58,37927.0,138.23,139.83,138.23,139.58,37927.0
2020-04-07 12:30:00,139.69,139.73,138.64,138.85,19949.0,139.69,139.73,138.64,138.85,19949.0
2020-04-07 13:00:00,138.88,139.13,138.38,138.79,30023.0,138.88,139.13,138.38,138.79,30023.0
2020-04-07 13:30:00,138.75,139.06,138.49,138.51,24526.0,138.75,139.06,138.49,138.51,24526.0
2020-04-07 14:00:00,138.53,138.64,137.45,137.66,24589.0,138.53,138.64,137.45,137.66,24589.0
2020-04-07 14:30:00,137.5,137.84,136.19,136.52,30305.0,137.5,137.84,136.19,136.52,30305.0
2020-04-07 15:00:00,136.52,137.56,136.29,136.44,51443.0,136.52,137.56,136.29,136.44,51443.0
2020-04-07 15:30:00,136.53,137.66,135.34,135.51,114960.0,136.53,137.66,135.34,135.51,114960.0
2020-04-08 09:30:00,136.66,139.31,135.52,135.84,24637.0,136.66,139.31,135.52,135.84,24637.0
2020-04-08 10:00:00,135.83,136.91,135.28,136.72,17185.0,135.83,136.91,135.28,136.72,17185.0
2020-04-08 10:30:00,136.75,136.88,135.97,136.6,8653.0,136.75,136.88,135.97,136.6,8653.0
2020-04-08 11:00:00,136.7,137.7,136.36,137.7,16221.0,136.7,137.7,136.36,137.7,16221.0
2020-04-08 11:30:00,137.6,138.0,137.15,137.37,10013.0,137.6,138.0,137.15,137.37,10013.0
2020-04-08 12:00:00,137.08,137.57,136.79,137.02,10383.0,137.08,137.57,136.79,137.02,10383.0
2020-04-08 12:30:00,137.11,138.4,137.11,137.84,20749.0,137.11,138.4,137.11,137.84,20749.0
2020-04-08 13:00:00,137.85,138.16,137.5,137.68,20907.0,137.85,138.16,137.5,137.68,20907.0
2020-04-08 13:30:00,137.73,137.85,137.25,137.47,9856.0,137.73,137.85,137.25,137.47,9856.0
2020-04-08 14:00:00,137.52,138.38,137.33,138.11,23299.0,137.52,138.38,137.33,138.11,23299.0
2020-04-08 14:30:00,138.1,138.59,137.83,138.15,18175.0,138.1,138.59,137.83,138.15,18175.0
2020-04-08 15:00:00,138.07,138.93,138.07,138.78,39800.0,138.07,138.93,138.07,138.78,39800.0
2020-04-08 15:30:00,138.87,139.63,137.91,138.64,102956.0,138.87,139.63,137.91,138.64,102956.0
2020-04-09 09:30:00,139.68,141.03,138.32,141.0,46464.0,139.68,141.03,138.32,141.0,46464.0
2020-04-09 10:00:00,140.98,140.99,137.82,139.08,93244.0,140.98,140.99,137.82,139.08,93244.0
2020-04-09 10:30:00,139.13,139.23,138.07,138.83,33811.0,139.13,139.23,138.07,138.83,33811.0
2020-04-09 11:00:00,138.91,139.75,138.26,139.75,34486.0,138.91,139.75,138.26,139.75,34486.0
2020-04-09 11:30:00,139.86,140.22,139.55,139.55,13608.0,139.86,140.22,139.55,139.55,13608.0
2020-04-09 12:00:00,139.78,139.96,139.16,139.18,24280.0,139.78,139.96,139.16,139.18,24280.0
2020-04-09 12:30:00,139.13,139.68,138.9,139.17,39235.0,139.13,139.68,138.9,139.17,39235.0
2020-04-09 13:00:00,139.26,139.49,138.77,139.16,71620.0,139.26,139.49,138.77,139.16,71620.0
2020-04-09 13:30:00,139.17,139.18,138.36,138.36,27256.0,139.17,139.18,138.36,138.36,27256.0
2020-04-09 14:00:00,138.36,138.49,137.56,137.68,64943.0,138.36,138.49,137.56,137.68,64943.0
2020-04-09 14:30:00,137.56,138.03,136.9,137.14,37316.0,137.56,138.03,136.9,137.14,37316.0
2020-04-09 15:00:00,137.31,137.36,136.75,137.01,37898.0,137.31,137.36,136.75,137.01,37898.0
2020-04-09 15:30:00,137.03,137.45,136.1,136.56,133732.0,137.03,137.45,136.1,136.56,133732.0
2020-04-13 09:30:00,133.85,135.65,133.26,134.44,92826.0,133.85,135.65,133.26,134.44,92826.0
2020-04-13 10:00:00,134.12,136.1,134.11,135.2,24554.0,134.12,136.1,134.11,135.2,24554.0
2020-04-13 10:30:00,135.21,136.58,134.97,135.66,32528.0,135.21,136.58,134.97,135.66,32528.0
2020-04-13 11:00:00,135.61,135.7,134.94,135.65,22169.0,135.61,135.7,134.94,135.65,22169.0
2020-04-13 11:30:00,135.59,135.78,135.15,135.62,16131.0,135.59,135.78,135.15,135.62,16131.0
2020-04-13 12:00:00,135.47,136.67,135.43,136.52,12747.0,135.47,136.67,135.43,136.52,12747.0
2020-04-13 12:30:00,136.67,136.91,136.27,136.73,19119.0,136.67,136.91,136.27,136.73,19119.0
2020-04-13 13:00:00,136.61,137.01,136.5,136.87,21121.0,136.61,137.01,136.5,136.87,21121.0
2020-04-13 13:30:00,136.81,138.11,136.81,137.74,20866.0,136.81,138.11,136.81,137.74,20866.0
2020-04-13 14:00:00,137.83,138.0,137.02,137.71,21337.0,137.83,138.0,137.02,137.71,21337.0
2020-04-13 14:30:00,137.82,138.82,137.71,138.55,24865.0,137.82,138.82,137.71,138.55,24865.0
2020-04-13 15:00:00,138.55,138.8,137.98,138.72,26946.0,138.55,138.8,137.98,138.72,26946.0
2020-04-13 15:30:00,138.8,140.52,138.62,140.11,197186.0,138.8,140.52,138.62,140.11,197186.0
2020-04-14 09:30:00,142.2,144.16,142.03,143.99,58988.0,142.2,144.16,142.03,143.99,58988.0
2020-04-14 10:00:00,144.14,144.2,142.62,142.82,28834.0,144.14,144.2,142.62,142.82,28834.0
2020-04-14 10:30:00,142.85,143.87,142.81,143.34,19950.0,142.85,143.87,142.81,143.34,19950.0
2020-04-14 11:00:00,143.41,144.17,143.08,144.02,24154.0,143.41,144.17,143.08,144.02,24154.0
2020-04-14 11:30:00,144.02,145.23,144.01,145.03,31357.0,144.02,145.23,144.01,145.03,31357.0
2020-04-14 12:00:00,144.99,145.87,144.44,145.72,35881.0,144.99,145.87,144.44,145.72,35881.0
2020-04-14 12:30:00,145.88,146.3,145.55,145.81,48689.0,145.88,146.3,145.55,145.81,48689.0
2020-04-14 13:00:00,145.76,146.59,145.69,146.5,28471.0,145.76,146.59,145.69,146.5,28471.0
2020-04-14 13:30:00,146.53,147.3,146.43,146.99,35005.0,146.53,147.3,146.43,146.99,35005.0
2020-04-14 14:00:00,146.97,147.24,146.45,146.75,52797.0,146.97,147.24,146.45,146.75,52797.0
2020-04-14 14:30:00,146.74,146.78,146.22,146.6,34431.0,146.74,146.78,146.22,146.6,34431.0
2020-04-14 15:00:00,146.54,147.02,146.19,146.96,78763.0,146.54,147.02,146.19,146.96,78763.0
2020-04-14 15:30:00,146.96,147.83,146.67,147.43,174470.0,146.96,147.83,146.67,147.43,174470.0
2020-04-15 09:30:00,145.17,146.79,144.28,146.75,59392.0,145.17,146.79,144.28,146.75,59392.0
2020-04-15 10:00:00,146.5,147.19,146.07,146.32,33470.0,146.5,147.19,146.07,146.32,33470.0
2020-04-15 10:30:00,146.15,147.89,146.02,147.77,30175.0,146.15,147.89,146.02,147.77,30175.0
2020-04-15 11:00:00,147.77,147.82,146.42,146.93,55671.0,147.77,147.82,146.42,146.93,55671.0
2020-04-15 11:30:00,146.97,147.32,146.42,146.55,28956.0,146.97,147.32,146.42,146.55,28956.0
2020-04-15 12:00:00,146.61,147.08,146.4,147.08,15421.0,146.61,147.08,146.4,147.08,15421.0
2020-04-15 12:30:00,146.97,147.1,146.58,146.72,17550.0,146.97,147.1,146.58,146.72,17550.0
2020-04-15 13:00:00,146.67,147.1,146.4,146.72,15101.0,146.67,147.1,146.4,146.72,15101.0
2020-04-15 13:30:00,146.67,147.14,146.42,146.61,20322.0,146.67,147.14,146.42,146.61,20322.0
2020-04-15 14:00:00,146.8,147.52,146.73,147.45,24987.0,146.8,147.52,146.73,147.45,24987.0
2020-04-15 14:30:00,147.51,147.75,147.18,147.52,19586.0,147.51,147.75,147.18,147.52,19586.0
2020-04-15 15:00:00,147.5,147.55,146.38,146.45,53332.0,147.5,147.55,146.38,146.45,53332.0
2020-04-15 15:30:00,146.51,146.57,145.18,146.28,167490.0,146.51,146.57,145.18,146.28,167490.0
2020-04-16 09:30:00,147.09,149.8,147.03,149.41,69325.0,147.09,149.8,147.03,149.41,69325.0
2020-04-16 10:00:00,149.28,150.54,148.51,150.32,46207.0,149.28,150.54,148.51,150.32,46207.0
2020-04-16 10:30:00,150.24,150.8,149.78,150.12,46904.0,150.24,150.8,149.78,150.12,46904.0
2020-04-16 11:00:00,150.12,151.3,149.86,151.12,33704.0,150.12,151.3,149.86,151.12,33704.0
2020-04-16 11:30:00,151.0,151.45,150.56,151.16,36401.0,151.0,151.45,150.56,151.16,36401.0
2020-04-16 12:00:00,151.18,151.31,149.44,149.72,64004.0,151.18,151.31,149.44,149.72,64004.0
2020-04-16 12:30:00,149.77,150.42,149.25,150.25,60006.0,149.77,150.42,149.25,150.25,60006.0
2020-04-16 13:00:00,150.17,150.93,149.65,150.34,100880.0,150.17,150.93,149.65,150.34,100880.0
2020-04-16 13:30:00,150.4,150.56,149.83,150.19,35398.0,150.4,150.56,149.83,150.19,35398.0
2020-04-16 14:00:00,150.12,151.5,149.9,151.4,37295.0,150.12,151.5,149.9,151.4,37295.0
2020-04-16 14:30:00,151.24,151.95,150.59,151.09,38420.0,151.24,151.95,150.59,151.09,38420.0
2020-04-16 15:00:00,151.08,151.62,150.47,151.56,51050.0,151.08,151.62,150.47,151.56,51050.0
2020-04-16 15:30:00,151.58,152.05,151.0,151.95,177029.0,151.58,152.05,151.0,151.95,177029.0
2020-04-17 09:30:00,155.73,155.87,154.16,155.01,178954.0,155.73,155.87,154.16,155.01,178954.0
2020-04-17 10:00:00,155.11,156.09,155.03,155.71,64810.0,155.11,156.09,155.03,155.71,64810.0
2020-04-17 10:30:00,155.63,155.81,154.01,154.22,75622.0,155.63,155.81,154.01,154.22,75622.0
2020-04-17 11:00:00,154.08,154.83,153.47,153.72,48885.0,154.08,154.83,153.47,153.72,48885.0
2020-04-17 11:30:00,153.8,154.73,153.64,153.72,40522.0,153.8,154.73,153.64,153.72,40522.0
2020-04-17 12:00:00,153.74,154.2,153.16,154.03,52863.0,153.74,154.2,153.16,154.03,52863.0
2020-04-17 12:30:00,153.99,154.34,153.81,154.17,22082.0,153.99,154.34,153.81,154.17,22082.0
2020-04-17 13:00:00,154.1,154.33,153.74,153.76,27267.0,154.1,154.33,153.74,153.76,27267.0
2020-04-17 13:30:00,153.89,154.51,153.72,154.5,31440.0,153.89,154.51,153.72,154.5,31440.0
2020-04-17 14:00:00,154.5,154.5,153.6,154.08,45434.0,154.5,154.5,153.6,154.08,45434.0
2020-04-17 14:30:00,154.05,154.05,153.07,153.72,59169.0,154.05,154.05,153.07,153.72,59169.0
2020-04-17 15:00:00,153.78,154.27,153.67,154.14,65404.0,153.78,154.27,153.67,154.14,65404.0
2020-04-17 15:30:00,154.16,155.38,154.16,154.98,242567.0,154.16,155.38,154.16,154.98,242567.0
2020-04-20 09:30:00,151.91,154.54,151.34,154.27,110345.0,151.91,154.54,151.34,154.27,110345.0
2020-04-20 10:00:00,154.32,154.46,152.72,153.85,50616.0,154.32,154.46,152.72,153.85,50616.0
2020-04-20 10:30:00,153.85,154.1,153.35,154.09,36004.0,153.85,154.1,153.35,154.09,36004.0
2020-04-20 11:00:00,154.09,154.39,153.56,154.16,35176.0,154.09,154.39,153.56,154.16,35176.0
2020-04-20 11:30:00,154.11,154.67,154.0,154.21,23215.0,154.11,154.67,154.0,154.21,23215.0
2020-04-20 12:00:00,154.21,154.38,153.77,154.09,34404.0,154.21,154.38,153.77,154.09,34404.0
2020-04-20 12:30:00,154.06,154.62,153.95,154.29,22194.0,154.06,154.62,153.95,154.29,22194.0
2020-04-20 13:00:00,154.3,154.34,153.44,153.59,45130.0,154.3,154.34,153.44,153.59,45130.0
2020-04-20 13:30:00,153.64,153.69,153.26,153.3,21394.0,153.64,153.69,153.26,153.3,21394.0
2020-04-20 14:00:00,153.27,153.71,152.55,152.63,25021.0,153.27,153.71,152.55,152.63,25021.0
2020-04-20 14:30:00,152.57,152.81,151.64,151.64,32322.0,152.57,152.81,151.64,151.64,32322.0
2020-04-20 15:00:00,151.8,152.33,151.44,152.02,42105.0,151.8,152.33,151.44,152.02,42105.0
2020-04-20 15:30:00,152.07,152.28,150.99,151.11,128148.0,152.07,152.28,150.99,151.11,128148.0
2020-04-21 09:30:00,149.25,149.92,147.61,149.2,68927.0,149.25,149.92,147.61,149.2,68927.0
2020-04-21 10:00:00,149.41,149.41,147.35,147.49,37579.0,149.41,149.41,147.35,147.49,37579.0
2020-04-21 10:30:00,147.31,147.45,144.56,145.06,25200.0,147.31,147.45,144.56,145.06,25200.0
2020-04-21 11:00:00,144.94,145.57,143.36,143.56,51485.0,144.94,145.57,143.36,143.56,51485.0
2020-04-21 11:30:00,143.58,144.11,142.86,144.03,41996.0,143.58,144.11,142.86,144.03,41996.0
2020-04-21 12:00:00,143.79,144.32,143.54,143.88,36529.0,143.79,144.32,143.54,143.88,36529.0
2020-04-21 12:30:00,143.9,144.35,143.44,144.0,21497.0,143.9,144.35,143.44,144.0,21497.0
2020-04-21 13:00:00,143.94,145.1,143.91,145.08,36118.0,143.94,145.1,143.91,145.08,36118.0
2020-04-21 13:30:00,145.01,145.51,144.85,145.23,25206.0,145.01,145.51,144.85,145.23,25206.0
2020-04-21 14:00:00,145.14,146.16,145.0,145.88,21450.0,145.14,146.16,145.0,145.88,21450.0
2020-04-21 14:30:00,145.94,146.09,144.65,145.17,38646.0,145.94,146.09,144.65,145.17,38646.0
2020-04-21 15:00:00,145.31,145.71,144.12,145.59,48701.0,145.31,145.71,144.12,145.59,48701.0
2020-04-21 15:30:00,145.65,146.27,144.57,144.96,181246.0,145.65,146.27,144.57,144.96,181246.0
2020-04-22 09:30:00,148.52,149.6,147.01,149.47,46462.0,148.52,149.6,147.01,149.47,46462.0
2020-04-22 10:00:00,149.51,149.51,147.9,148.72,28076.0,149.51,149.51,147.9,148.72,28076.0
2020-04-22 10:30:00,148.87,149.03,147.62,147.79,37415.0,148.87,149.03,147.62,147.79,37415.0
2020-04-22 11:00:00,147.83,149.14,147.6,148.68,23096.0,147.83,149.14,147.6,148.68,23096.0
2020-04-22 11:30:00,148.68,149.67,148.56,149.5,23541.0,148.68,149.67,148.56,149.5,23541.0
2020-04-22 12:00:00,149.57,149.85,149.03,149.53,27380.0,149.57,149.85,149.03,149.53,27380.0
2020-04-22 12:30:00,149.61,149.89,149.41,149.55,17455.0,149.61,149.89,149.41,149.55,17455.0
2020-04-22 13:00:00,149.55,150.18,149.25,150.16,21820.0,149.55,150.18,149.25,150.16,21820.0
2020-04-22 13:30:00,150.05,150.15,149.23,149.89,30579.0,150.05,150.15,149.23,149.89,30579.0
2020-04-22 14:00:00,149.97,150.19,149.68,150.06,16108.0,149.97,150.19,149.68,150.06,16108.0
2020-04-22 14:30:00,150.08,150.49,150.07,150.17,25176.0,150.08,150.49,150.07,150.17,25176.0
2020-04-22 15:00:00,150.19,150.5,149.84,150.11,54363.0,150.19,150.5,149.84,150.11,54363.0
2020-04-22 15:30:00,150.06,151.32,150.04,150.72,186185.0,150.06,151.32,150.04,150.72,186185.0
2020-04-23 09:30:00,149.55,151.36,149.36,150.59,30819.0,149.55,151.36,149.36,150.59,30819.0
2020-04-23 10:00:00,150.84,152.09,150.84,151.78,30172.0,150.84,152.09,150.84,151.78,30172.0
2020-04-23 10:30:00,151.86,152.49,151.86,152.3,16041.0,151.86,152.49,151.86,152.3,16041.0
2020-04-23 11:00:00,152.07,152.43,151.53,152.18,11734.0,152.07,152.43,151.53,152.18,11734.0
2020-04-23 11:30:00,152.28,152.29,151.71,151.9,29909.0,152.28,152.29,151.71,151.9,29909.0
2020-04-23 12:00:00,151.99,152.78,151.84,152.69,19786.0,151.99,152.78,151.84,152.69,19786.0
2020-04-23 12:30:00,152.68,152.76,150.0,151.86,23855.0,152.68,152.76,150.0,151.86,23855.0
2020-04-23 13:00:00,151.88,152.31,150.8,151.43,22215.0,151.88,152.31,150.8,151.43,22215.0
2020-04-23 13:30:00,151.48,151.62,150.73,151.11,27527.0,151.48,151.62,150.73,151.11,27527.0
2020-04-23 14:00:00,151.15,151.85,150.77,151.69,30929.0,151.15,151.85,150.77,151.69,30929.0
2020-04-23 14:30:00,151.7,152.08,151.45,151.93,41931.0,151.7,152.08,151.45,151.93,41931.0
2020-04-23 15:00:00,151.87,152.26,151.35,151.8,73009.0,151.87,152.26,151.35,151.8,73009.0
2020-04-23 15:30:00,151.74,152.5,151.49,151.99,189262.0,151.74,152.5,151.49,151.99,189262.0
2020-04-24 09:30:00,153.25,153.44,150.14,150.6,59710.0,153.25,153.44,150.14,150.6,59710.0
2020-04-24 10:00:00,150.52,152.48,150.52,151.99,37778.0,150.52,152.48,150.52,151.99,37778.0
2020-04-24 10:30:00,152.0,152.56,151.97,152.17,30976.0,152.0,152.56,151.97,152.17,30976.0
2020-04-24 11:00:00,152.2,152.43,151.54,151.54,40453.0,152.2,152.43,151.54,151.54,40453.0
2020-04-24 11:30:00,151.58,151.78,151.14,151.74,23068.0,151.58,151.78,151.14,151.74,23068.0
2020-04-24 12:00:00,151.71,152.17,151.44,152.17,34224.0,151.71,152.17,151.44,152.17,34224.0
2020-04-24 12:30:00,152.19,152.64,151.92,152.64,35865.0,152.19,152.64,151.92,152.64,35865.0
2020-04-24 13:00:00,152.67,152.67,151.69,151.89,23681.0,152.67,152.67,151.69,151.89,23681.0
2020-04-24 13:30:00,151.9,152.35,151.87,152.29,34505.0,151.9,152.35,151.87,152.29,34505.0
2020-04-24 14:00:00,152.45,152.56,151.89,152.04,20901.0,152.45,152.56,151.89,152.04,20901.0
2020-04-24 14:30:00,151.98,152.45,151.97,152.2,17202.0,151.98,152.45,151.97,152.2,17202.0
2020-04-24 15:00:00,152.13,152.83,151.86,152.83,36805.0,152.13,152.83,151.86,152.83,36805.0
2020-04-24 15:30:00,152.74,153.25,152.64,152.98,74431.0,152.74,153.25,152.64,152.98,74431.0
2020-04-27 09:30:00,155.6,155.61,153.97,154.12,29089.0,155.6,155.61,153.97,154.12,29089.0
2020-04-27 10:00:00,154.16,155.0,154.06,154.32,17291.0,154.16,155.0,154.06,154.32,17291.0
2020-04-27 10:30:00,154.61,154.73,153.61,153.62,16486.0,154.61,154.73,153.61,153.62,16486.0
2020-04-27 11:00:00,153.53,154.39,153.53,154.0,17042.0,153.53,154.39,153.53,154.0,17042.0
2020-04-27 11:30:00,154.03,154.42,153.89,154.25,25307.0,154.03,154.42,153.89,154.25,25307.0
2020-04-27 12:00:00,154.26,154.57,153.96,154.26,21304.0,154.26,154.57,153.96,154.26,21304.0
2020-04-27 12:30:00,154.25,154.69,154.14,154.28,18352.0,154.25,154.69,154.14,154.28,18352.0
2020-04-27 13:00:00,154.3,154.32,153.85,154.19,10067.0,154.3,154.32,153.85,154.19,10067.0
2020-04-27 13:30:00,154.15,154.43,153.88,154.28,10377.0,154.15,154.43,153.88,154.28,10377.0
2020-04-27 14:00:00,154.38,154.74,154.31,154.5,10036.0,154.38,154.74,154.31,154.5,10036.0
2020-04-27 14:30:00,154.55,155.16,154.52,154.79,15250.0,154.55,155.16,154.52,154.79,15250.0
2020-04-27 15:00:00,154.83,154.89,154.13,154.13,27276.0,154.83,154.89,154.13,154.13,27276.0
2020-04-27 15:30:00,154.16,154.84,153.98,154.13,51021.0,154.16,154.84,153.98,154.13,51021.0
2020-04-28 09:30:00,155.23,155.9,154.5,155.39,68568.0,155.23,155.9,154.5,155.39,68568.0
2020-04-28 10:00:00,155.3,155.39,153.89,154.4,111283.0,155.3,155.39,153.89,154.4,111283.0
2020-04-28 10:30:00,154.52,154.79,153.82,153.93,48522.0,154.52,154.79,153.82,153.93,48522.0
2020-04-28 11:00:00,153.96,154.5,153.83,154.31,58302.0,153.96,154.5,153.83,154.31,58302.0
2020-04-28 11:30:00,154.34,154.4,152.98,153.33,37384.0,154.34,154.4,152.98,153.33,37384.0
2020-04-28 12:00:00,153.46,153.47,151.45,151.86,58751.0,153.46,153.47,151.45,151.86,58751.0
2020-04-28 12:30:00,151.74,152.88,151.65,152.68,17384.0,151.74,152.88,151.65,152.68,17384.0
2020-04-28 13:00:00,152.81,152.86,152.41,152.56,9502.0,152.81,152.86,152.41,152.56,9502.0
2020-04-28 13:30:00,152.5,153.24,152.47,152.89,16067.0,152.5,153.24,152.47,152.89,16067.0
2020-04-28 14:00:00,152.96,153.39,152.94,153.21,16157.0,152.96,153.39,152.94,153.21,16157.0
2020-04-28 14:30:00,153.19,153.29,152.37,152.45,20499.0,153.19,153.29,152.37,152.45,20499.0
2020-04-28 15:00:00,152.45,153.15,152.43,152.59,30827.0,152.45,153.15,152.43,152.59,30827.0
2020-04-28 15:30:00,152.61,152.82,151.75,151.83,165436.0,152.61,152.82,151.75,151.83,165436.0
2020-04-29 09:30:00,153.44,154.56,152.42,154.2,30956.0,153.44,154.56,152.42,154.2,30956.0
2020-04-29 10:00:00,154.28,155.45,153.91,155.16,33398.0,154.28,155.45,153.91,155.16,33398.0
2020-04-29 10:30:00,155.24,155.94,155.11,155.83,18575.0,155.24,155.94,155.11,155.83,18575.0
2020-04-29 11:00:00,155.89,156.64,155.74,156.29,51635.0,155.89,156.64,155.74,156.29,51635.0
2020-04-29 11:30:00,156.34,156.68,156.11,156.58,24694.0,156.34,156.68,156.11,156.58,24694.0
2020-04-29 12:00:00,156.54,157.28,156.54,157.28,26950.0,156.54,157.28,156.54,157.28,26950.0
2020-04-29 12:30:00,157.3,157.99,157.01,157.77,97298.0,157.3,157.99,157.01,157.77,97298.0
2020-04-29 13:00:00,157.84,157.85,156.93,157.34,41562.0,157.84,157.85,156.93,157.34,41562.0
2020-04-29 13:30:00,157.31,157.81,157.13,157.81,22995.0,157.31,157.81,157.13,157.81,22995.0
2020-04-29 14:00:00,157.81,158.05,156.4,156.47,43471.0,157.81,158.05,156.4,156.47,43471.0
2020-04-29 14:30:00,156.58,157.33,156.01,157.09,135598.0,156.58,157.33,156.01,157.09,135598.0
2020-04-29 15:00:00,157.05,158.1,157.0,158.1,82806.0,157.05,158.1,157.0,158.1,82806.0
2020-04-29 15:30:00,158.0,158.14,157.2,158.02,188083.0,158.0,158.14,157.2,158.02,188083.0
2020-04-30 09:30:00,158.02,158.94,156.95,158.93,60137.0,158.02,158.94,156.95,158.93,60137.0
2020-04-30 10:00:00,158.75,158.96,157.3,157.69,46650.0,158.75,158.96,157.3,157.69,46650.0
2020-04-30 10:30:00,157.81,157.82,156.64,157.41,41108.0,157.81,157.82,156.64,157.41,41108.0
2020-04-30 11:00:00,157.49,158.06,157.27,157.36,36034.0,157.49,158.06,157.27,157.36,36034.0
2020-04-30 11:30:00,157.28,158.11,157.24,157.49,24902.0,157.28,158.11,157.24,157.49,24902.0
2020-04-30 12:00:00,157.46,157.5,156.76,156.92,28269.0,157.46,157.5,156.76,156.92,28269.0
2020-04-30 12:30:00,156.9,157.95,156.73,157.94,17697.0,156.9,157.95,156.73,157.94,17697.0
2020-04-30 13:00:00,157.89,158.35,157.68,157.84,26575.0,157.89,158.35,157.68,157.84,26575.0
2020-04-30 13:30:00,157.73,157.93,157.45,157.66,19134.0,157.73,157.93,157.45,157.66,19134.0
2020-04-30 14:00:00,157.66,158.13,157.39,157.71,25317.0,157.66,158.13,157.39,157.71,25317.0
2020-04-30 14:30:00,157.71,157.83,157.08,157.19,42078.0,157.71,157.83,157.08,157.19,42078.0
2020-04-30 15:00:00,157.17,158.16,157.17,157.64,59855.0,157.17,158.16,157.17,157.64,59855.0
2020-04-30 15:30:00,157.66,157.93,156.74,157.12,333057.0,157.66,157.93,156.74,157.12,333057.0
2020-05-01 09:30:00,153.68,155.49,153.5,153.65,54300.0,153.68,155.49,153.5,153.65,54300.0
2020-05-01 10:00:00,153.71,154.14,151.45,151.86,70718.0,153.71,154.14,151.45,151.86,70718.0
2020-05-01 10:30:00,151.95,152.78,151.43,152.47,60453.0,151.95,152.78,151.43,152.47,60453.0
2020-05-01 11:00:00,152.37,152.4,151.02,151.05,32121.0,152.37,152.4,151.02,151.05,32121.0
2020-05-01 11:30:00,151.02,151.02,149.15,149.26,104698.0,151.02,151.02,149.15,149.26,104698.0
2020-05-01 12:00:00,149.22,149.48,148.72,149.27,40406.0,149.22,149.48,148.72,149.27,40406.0
2020-05-01 12:30:00,149.08,149.52,148.32,148.35,24866.0,149.08,149.52,148.32,148.35,24866.0
2020-05-01 13:00:00,148.35,149.07,148.2,148.73,36218.0,148.35,149.07,148.2,148.73,36218.0
2020-05-01 13:30:00,148.67,148.92,148.36,148.92,32791.0,148.67,148.92,148.36,148.92,32791.0
2020-05-01 14:00:00,148.88,149.47,148.7,149.4,29749.0,148.88,149.47,148.7,149.4,29749.0
2020-05-01 14:30:00,149.41,149.42,148.75,149.37,24888.0,149.41,149.42,148.75,149.37,24888.0
2020-05-01 15:00:00,149.39,149.97,149.33,149.56,41576.0,149.39,149.97,149.33,149.56,41576.0
2020-05-01 15:30:00,149.56,150.05,149.32,149.73,163878.0,149.56,150.05,149.32,149.73,163878.0
2020-05-04 09:30:00,148.92,150.42,147.98,150.27,50019.0,148.92,150.42,147.98,150.27,50019.0
2020-05-04 10:00:00,150.26,150.6,149.39,149.56,22594.0,150.26,150.6,149.39,149.56,22594.0
2020-05-04 10:30:00,149.74,150.24,149.34,149.91,18451.0,149.74,150.24,149.34,149.91,18451.0
2020-05-04 11:00:00,149.83,151.22,149.83,150.93,22155.0,149.83,151.22,149.83,150.93,22155.0
2020-05-04 11:30:00,150.87,151.85,150.87,151.64,41905.0,150.87,151.85,150.87,151.64,41905.0
2020-05-04 12:00:00,151.56,151.74,150.77,150.8,28246.0,151.56,151.74,150.77,150.8,28246.0
2020-05-04 12:30:00,150.74,150.85,150.21,150.24,28606.0,150.74,150.85,150.21,150.24,28606.0
2020-05-04 13:00:00,150.19,150.66,150.19,150.59,26620.0,150.19,150.66,150.19,150.59,26620.0
2020-05-04 13:30:00,150.63,151.35,150.63,151.35,16106.0,150.63,151.35,150.63,151.35,16106.0
2020-05-04 14:00:00,151.42,151.44,150.95,151.14,16784.0,151.42,151.44,150.95,151.14,16784.0
2020-05-04 14:30:00,151.18,151.33,150.71,151.23,16461.0,151.18,151.33,150.71,151.23,16461.0
2020-05-04 15:00:00,151.16,151.47,150.96,151.29,33256.0,151.16,151.47,150.96,151.29,33256.0
2020-05-04 15:30:00,151.28,151.44,150.77,151.08,137430.0,151.28,151.44,150.77,151.08,137430.0
2020-05-05 09:30:00,151.88,153.85,151.61,153.42,40743.0,151.88,153.85,151.61,153.42,40743.0
2020-05-05 10:00:00,153.53,153.87,152.98,153.15,46897.0,153.53,153.87,152.98,153.15,46897.0
2020-05-05 10:30:00,153.27,154.0,153.27,153.86,17849.0,153.27,154.0,153.27,153.86,17849.0
2020-05-05 11:00:00,153.77,154.49,153.63,154.33,16093.0,153.77,154.49,153.63,154.33,16093.0
2020-05-05 11:30:00,154.39,154.56,153.92,154.55,14469.0,154.39,154.56,153.92,154.55,14469.0
2020-05-05 12:00:00,154.53,154.92,154.51,154.6,14242.0,154.53,154.92,154.51,154.6,14242.0
2020-05-05 12:30:00,154.62,154.78,154.24,154.78,25308.0,154.62,154.78,154.24,154.78,25308.0
2020-05-05 13:00:00,154.75,154.78,154.02,154.34,18648.0,154.75,154.78,154.02,154.34,18648.0
2020-05-05 13:30:00,154.4,155.16,154.4,154.69,34207.0,154.4,155.16,154.4,154.69,34207.0
2020-05-05 14:00:00,154.65,155.0,154.58,154.71,17445.0,154.65,155.0,154.58,154.71,17445.0
2020-05-05 14:30:00,154.7,154.97,154.4,154.97,13672.0,154.7,154.97,154.4,154.97,13672.0
2020-05-05 15:00:00,154.94,155.02,153.84,154.13,28506.0,154.94,155.02,153.84,154.13,28506.0
2020-05-05 15:30:00,153.99,154.73,152.99,154.25,102085.0,153.99,154.73,152.99,154.25,102085.0
2020-05-06 09:30:00,155.21,156.23,154.59,155.17,30651.0,155.21,156.23,154.59,155.17,30651.0
2020-05-06 10:00:00,155.41,156.05,155.22,155.98,17980.0,155.41,156.05,155.22,155.98,17980.0
2020-05-06 10:30:00,156.03,157.33,155.97,156.79,19333.0,156.03,157.33,155.97,156.79,19333.0
2020-05-06 11:00:00,156.88,157.21,156.63,156.7,32195.0,156.88,157.21,156.63,156.7,32195.0
2020-05-06 11:30:00,156.63,157.19,156.61,156.94,14094.0,156.63,157.19,156.61,156.94,14094.0
2020-05-06 12:00:00,156.91,157.29,156.79,157.08,19198.0,156.91,157.29,156.79,157.08,19198.0
2020-05-06 12:30:00,157.08,157.44,157.05,157.17,20562.0,157.08,157.44,157.05,157.17,20562.0
2020-05-06 13:00:00,157.25,157.74,156.96,157.55,16628.0,157.25,157.74,156.96,157.55,16628.0
2020-05-06 13:30:00,157.55,157.97,157.48,157.84,12162.0,157.55,157.97,157.48,157.84,12162.0
2020-05-06 14:00:00,157.8,157.8,157.13,157.29,15020.0,157.8,157.8,157.13,157.29,15020.0
2020-05-06 14:30:00,157.3,157.59,157.12,157.12,12014.0,157.3,157.59,157.12,157.12,12014.0
2020-05-06 15:00:00,157.22,157.46,156.99,157.11,22330.0,157.22,157.46,156.99,157.11,22330.0
2020-05-06 15:30:00,157.15,157.24,156.32,156.78,106470.0,157.15,157.24,156.32,156.78,106470.0
2020-05-07 09:30:00,158.0,159.57,157.28,159.09,57879.0,158.0,159.57,157.28,159.09,57879.0
2020-05-07 10:00:00,159.03,159.17,158.19,158.74,28804.0,159.03,159.17,158.19,158.74,28804.0
2020-05-07 10:30:00,158.73,159.01,158.09,158.68,26800.0,158.73,159.01,158.09,158.68,26800.0
2020-05-07 11:00:00,158.74,159.59,158.52,159.05,75601.0,158.74,159.59,158.52,159.05,75601.0
2020-05-07 11:30:00,159.07,159.64,158.96,159.34,27809.0,159.07,159.64,158.96,159.34,27809.0
2020-05-07 12:00:00,159.34,159.85,159.08,159.53,23374.0,159.34,159.85,159.08,159.53,23374.0
2020-05-07 12:30:00,159.49,159.71,159.12,159.71,20454.0,159.49,159.71,159.12,159.71,20454.0
2020-05-07 13:00:00,159.72,160.07,159.6,159.76,42081.0,159.72,160.07,159.6,159.76,42081.0
2020-05-07 13:30:00,159.75,159.96,159.41,159.58,19518.0,159.75,159.96,159.41,159.58,19518.0
2020-05-07 14:00:00,159.51,159.57,158.8,159.03,15670.0,159.51,159.57,158.8,159.03,15670.0
2020-05-07 14:30:00,158.97,159.25,158.82,159.24,13016.0,158.97,159.25,158.82,159.24,13016.0
2020-05-07 15:00:00,159.29,159.35,158.48,158.63,39149.0,159.29,159.35,158.48,158.63,39149.0
2020-05-07 15:30:00,158.67,158.99,157.99,158.95,96569.0,158.67,158.99,157.99,158.95,96569.0
2020-05-08 09:30:00,160.42,161.24,158.68,159.52,51207.0,160.42,161.24,158.68,159.52,51207.0
2020-05-08 10:00:00,159.52,160.68,159.34,160.55,36690.0,159.52,160.68,159.34,160.55,36690.0
2020-05-08 10:30:00,160.58,161.16,160.32,160.92,41768.0,160.58,161.16,160.32,160.92,41768.0
2020-05-08 11:00:00,160.92,161.55,160.42,160.69,38676.0,160.92,161.55,160.42,160.69,38676.0
2020-05-08 11:30:00,160.69,161.84,160.69,161.82,16945.0,160.69,161.84,160.69,161.82,16945.0
2020-05-08 12:00:00,161.83,161.99,161.49,161.64,14162.0,161.83,161.99,161.49,161.64,14162.0
2020-05-08 12:30:00,161.72,161.85,160.66,160.96,36995.0,161.72,161.85,160.66,160.96,36995.0
2020-05-08 13:00:00,161.02,161.02,159.98,160.05,28837.0,161.02,161.02,159.98,160.05,28837.0
2020-05-08 13:30:00,160.05,160.13,159.58,159.7,19743.0,160.05,160.13,159.58,159.7,19743.0
2020-05-08 14:00:00,159.63,159.85,159.37,159.56,16795.0,159.63,159.85,159.37,159.56,16795.0
2020-05-08 14:30:00,159.58,159.81,159.33,159.55,20268.0,159.58,159.81,159.33,159.55,20268.0
2020-05-08 15:00:00,159.56,159.85,159.49,159.8,22403.0,159.56,159.85,159.49,159.8,22403.0
2020-05-08 15:30:00,159.81,160.34,159.8,160.17,79392.0,159.81,160.34,159.8,160.17,79392.0
2020-05-11 09:30:00,158.63,160.5,158.34,159.86,36025.0,158.63,160.5,158.34,159.86,36025.0
2020-05-11 10:00:00,160.02,161.75,159.95,161.03,31485.0,160.02,161.75,159.95,161.03,31485.0
2020-05-11 10:30:00,160.98,161.33,160.57,160.82,14037.0,160.98,161.33,160.57,160.82,14037.0
2020-05-11 11:00:00,160.8,161.66,160.67,161.62,8425.0,160.8,161.66,160.67,161.62,8425.0
2020-05-11 11:30:00,161.5,161.89,161.1,161.89,22783.0,161.5,161.89,161.1,161.89,22783.0
2020-05-11 12:00:00,161.92,162.0,161.2,161.86,20032.0,161.92,162.0,161.2,161.86,20032.0
2020-05-11 12:30:00,161.77,162.01,161.64,161.96,9710.0,161.77,162.01,161.64,161.96,9710.0
2020-05-11 13:00:00,162.02,162.79,161.88,162.77,16758.0,162.02,162.79,161.88,162.77,16758.0
2020-05-11 13:30:00,162.83,163.31,162.82,163.16,19037.0,162.83,163.31,162.82,163.16,19037.0
2020-05-11 14:00:00,163.16,163.24,162.57,162.57,14099.0,163.16,163.24,162.57,162.57,14099.0
2020-05-11 14:30:00,162.62,163.05,162.42,162.87,25331.0,162.62,163.05,162.42,162.87,25331.0
2020-05-11 15:00:00,162.86,163.21,162.35,162.37,21886.0,162.86,163.21,162.35,162.37,21886.0
2020-05-11 15:30:00,162.32,162.44,161.11,161.58,134032.0,162.32,162.44,161.11,161.58,134032.0
2020-05-12 09:30:00,162.72,162.85,159.12,159.48,48182.0,162.72,162.85,159.12,159.48,48182.0
2020-05-12 10:00:00,159.36,160.75,159.19,160.23,21285.0,159.36,160.75,159.19,160.23,21285.0
2020-05-12 10:30:00,160.35,161.96,160.34,161.82,24827.0,160.35,161.96,160.34,161.82,24827.0
2020-05-12 11:00:00,161.81,162.05,161.46,161.46,17640.0,161.81,162.05,161.46,161.46,17640.0
2020-05-12 11:30:00,161.55,161.64,161.16,161.64,10659.0,161.55,161.64,161.16,161.64,10659.0
2020-05-12 12:00:00,161.63,162.16,161.5,162.06,12543.0,161.63,162.16,161.5,162.06,12543.0
2020-05-12 12:30:00,162.09,162.29,161.69,162.26,13345.0,162.09,162.29,161.69,162.26,13345.0
2020-05-12 13:00:00,162.42,162.42,161.19,161.3,15273.0,162.42,162.42,161.19,161.3,15273.0
2020-05-12 13:30:00,161.24,161.78,161.24,161.68,12170.0,161.24,161.78,161.24,161.68,12170.0
2020-05-12 14:00:00,161.68,161.68,160.86,161.2,14380.0,161.68,161.68,160.86,161.2,14380.0
2020-05-12 14:30:00,161.11,161.46,160.76,161.08,13865.0,161.11,161.46,160.76,161.08,13865.0
2020-05-12 15:00:00,161.07,161.1,159.91,159.95,30014.0,161.07,161.1,159.91,159.95,30014.0
2020-05-12 15:30:00,160.0,160.17,158.51,158.63,126007.0,160.0,160.17,158.51,158.63,126007.0
2020-05-13 09:30:00,157.91,159.27,156.6,158.47,33630.0,157.91,159.27,156.6,158.47,33630.0
2020-05-13 10:00:00,158.43,160.48,158.41,160.17,18808.0,158.43,160.48,158.41,160.17,18808.0
2020-05-13 10:30:00,160.14,160.89,158.96,158.96,12602.0,160.14,160.89,158.96,158.96,12602.0
2020-05-13 11:00:00,159.04,159.88,158.35,158.68,13433.0,159.04,159.88,158.35,158.68,13433.0
2020-05-13 11:30:00,158.9,158.95,156.57,156.78,19023.0,158.9,158.95,156.57,156.78,19023.0
2020-05-13 12:00:00,156.98,157.07,154.66,155.56,27730.0,156.98,157.07,154.66,155.56,27730.0
2020-05-13 12:30:00,155.44,155.84,154.88,155.57,23897.0,155.44,155.84,154.88,155.57,23897.0
2020-05-13 13:00:00,155.63,155.69,154.3,154.54,49673.0,155.63,155.69,154.3,154.54,49673.0
2020-05-13 13:30:00,154.56,155.15,154.55,154.68,20699.0,154.56,155.15,154.55,154.68,20699.0
2020-05-13 14:00:00,154.58,155.38,154.33,154.71,21430.0,154.58,155.38,154.33,154.71,21430.0
2020-05-13 14:30:00,154.83,154.93,154.18,154.2,19096.0,154.83,154.93,154.18,154.2,19096.0
2020-05-13 15:00:00,154.22,155.31,153.98,154.83,34799.0,154.22,155.31,153.98,154.83,34799.0
2020-05-13 15:30:00,154.71,156.35,154.56,156.2,130626.0,154.71,156.35,154.56,156.2,130626.0
2020-05-14 09:30:00,155.17,156.18,153.67,154.33,86752.0,155.17,156.18,153.67,154.33,86752.0
2020-05-14 10:00:00,154.3,154.84,153.93,154.07,36707.0,154.3,154.84,153.93,154.07,36707.0
2020-05-14 10:30:00,154.05,154.9,153.93,154.57,34463.0,154.05,154.9,153.93,154.57,34463.0
2020-05-14 11:00:00,154.57,155.89,154.46,155.16,39573.0,154.57,155.89,154.46,155.16,39573.0
2020-05-14 11:30:00,155.22,156.15,154.69,154.69,26126.0,155.22,156.15,154.69,154.69,26126.0
2020-05-14 12:00:00,154.69,155.66,154.5,155.55,36871.0,154.69,155.66,154.5,155.55,36871.0
2020-05-14 12:30:00,155.58,156.26,155.36,156.23,20127.0,155.58,156.26,155.36,156.23,20127.0
2020-05-14 13:00:00,156.24,156.43,155.75,156.43,17933.0,156.24,156.43,155.75,156.43,17933.0
2020-05-14 13:30:00,156.47,156.69,155.88,156.02,28275.0,156.47,156.69,155.88,156.02,28275.0
2020-05-14 14:00:00,156.01,156.69,155.56,156.33,21693.0,156.01,156.69,155.56,156.33,21693.0
2020-05-14 14:30:00,156.38,156.53,155.7,156.35,29094.0,156.38,156.53,155.7,156.35,29094.0
2020-05-14 15:00:00,156.41,157.46,156.33,157.35,49071.0,156.41,157.46,156.33,157.35,49071.0
2020-05-14 15:30:00,157.49,158.0,156.68,157.83,123777.0,157.49,158.0,156.68,157.83,123777.0
2020-05-15 09:30:00,151.58,157.31,151.04,157.15,154516.0,151.58,157.31,151.04,157.15,154516.0
2020-05-15 10:00:00,157.17,158.18,156.85,157.28,104198.0,157.17,158.18,156.85,157.28,104198.0
2020-05-15 10:30:00,157.28,157.72,156.29,156.47,80852.0,157.28,157.72,156.29,156.47,80852.0
2020-05-15 11:00:00,156.26,156.64,155.9,156.54,20023.0,156.26,156.64,155.9,156.54,20023.0
2020-05-15 11:30:00,156.36,157.24,156.19,157.22,32298.0,156.36,157.24,156.19,157.22,32298.0
2020-05-15 12:00:00,157.2,158.27,157.2,158.06,43237.0,157.2,158.27,157.2,158.06,43237.0
2020-05-15 12:30:00,158.06,158.59,157.84,158.21,29335.0,158.06,158.59,157.84,158.21,29335.0
2020-05-15 13:00:00,158.22,159.47,158.22,159.34,46980.0,158.22,159.47,158.22,159.34,46980.0
2020-05-15 13:30:00,159.28,159.45,158.32,158.68,28632.0,159.28,159.45,158.32,158.68,28632.0
2020-05-15 14:00:00,158.72,159.53,158.72,159.39,20261.0,158.72,159.53,158.72,159.39,20261.0
2020-05-15 14:30:00,159.36,159.36,158.45,158.56,37797.0,159.36,159.36,158.45,158.56,37797.0
2020-05-15 15:00:00,158.68,159.4,158.53,159.35,45932.0,158.68,159.4,158.53,159.35,45932.0
2020-05-15 15:30:00,159.42,159.58,158.1,158.76,310412.0,159.42,159.58,158.1,158.76,310412.0
2020-05-18 09:30:00,159.95,161.67,158.77,158.97,70324.0,159.95,161.67,158.77,158.97,70324.0
2020-05-18 10:00:00,158.89,159.99,158.6,159.67,50168.0,158.89,159.99,158.6,159.67,50168.0
2020-05-18 10:30:00,159.66,161.12,159.66,161.12,24546.0,159.66,161.12,159.66,161.12,24546.0
2020-05-18 11:00:00,161.14,161.49,160.69,161.16,19257.0,161.14,161.49,160.69,161.16,19257.0
2020-05-18 11:30:00,161.15,161.79,161.0,161.18,20357.0,161.15,161.79,161.0,161.18,20357.0
2020-05-18 12:00:00,161.2,161.6,161.12,161.19,12612.0,161.2,161.6,161.12,161.19,12612.0
2020-05-18 12:30:00,161.2,161.4,160.78,161.01,15007.0,161.2,161.4,160.78,161.01,15007.0
2020-05-18 13:00:00,161.06,161.76,160.88,161.76,20431.0,161.06,161.76,160.88,161.76,20431.0
2020-05-18 13:30:00,161.8,161.9,161.28,161.37,51412.0,161.8,161.9,161.28,161.37,51412.0
2020-05-18 14:00:00,161.27,161.51,160.56,161.08,58403.0,161.27,161.51,160.56,161.08,58403.0
2020-05-18 14:30:00,160.96,161.05,160.1,160.13,32875.0,160.96,161.05,160.1,160.13,32875.0
2020-05-18 15:00:00,160.14,160.53,159.99,160.13,33796.0,160.14,160.53,159.99,160.13,33796.0
2020-05-18 15:30:00,160.18,160.76,159.74,159.77,113389.0,160.18,160.76,159.74,159.77,113389.0
2020-05-19 09:30:00,160.39,162.35,160.39,161.65,63328.0,160.39,162.35,160.39,161.65,63328.0
2020-05-19 10:00:00,161.64,163.09,161.57,163.03,51620.0,161.64,163.09,161.57,163.03,51620.0
2020-05-19 10:30:00,163.06,163.63,162.96,163.25,59954.0,163.06,163.63,162.96,163.25,59954.0
2020-05-19 11:00:00,163.25,163.97,163.22,163.5,78469.0,163.25,163.97,163.22,163.5,78469.0
2020-05-19 11:30:00,163.48,163.64,162.58,162.92,43442.0,163.48,163.64,162.58,162.92,43442.0
2020-05-19 12:00:00,162.99,163.06,162.0,162.3,33944.0,162.99,163.06,162.0,162.3,33944.0
2020-05-19 12:30:00,162.16,162.77,162.14,162.57,22964.0,162.16,162.77,162.14,162.57,22964.0
2020-05-19 13:00:00,162.48,163.58,162.45,163.49,30074.0,162.48,163.58,162.45,163.49,30074.0
2020-05-19 13:30:00,163.46,163.92,163.37,163.6,23158.0,163.46,163.92,163.37,163.6,23158.0
2020-05-19 14:00:00,163.65,163.88,163.52,163.6,29504.0,163.65,163.88,163.52,163.6,29504.0
2020-05-19 14:30:00,163.58,164.34,163.01,163.16,44648.0,163.58,164.34,163.01,163.16,44648.0
2020-05-19 15:00:00,163.12,164.01,163.01,163.4,60290.0,163.12,164.01,163.01,163.4,60290.0
2020-05-19 15:30:00,163.45,163.58,161.97,162.07,167864.0,163.45,163.58,161.97,162.07,167864.0
2020-05-20 09:30:00,164.26,165.87,164.2,165.39,120072.0,164.26,165.87,164.2,165.39,120072.0
2020-05-20 10:00:00,165.52,165.88,165.0,165.38,59739.0,165.52,165.88,165.0,165.38,59739.0
2020-05-20 10:30:00,165.39,166.07,164.69,164.8,43420.0,165.39,166.07,164.69,164.8,43420.0
2020-05-20 11:00:00,164.85,165.75,164.78,165.65,34903.0,164.85,165.75,164.78,165.65,34903.0
2020-05-20 11:30:00,165.68,166.4,165.68,166.35,28639.0,165.68,166.4,165.68,166.35,28639.0
2020-05-20 12:00:00,166.39,166.56,165.63,165.63,27034.0,166.39,166.56,165.63,165.63,27034.0
2020-05-20 12:30:00,165.71,166.12,165.08,165.53,35356.0,165.71,166.12,165.08,165.53,35356.0
2020-05-20 13:00:00,165.58,166.0,165.57,165.86,25616.0,165.58,166.0,165.57,165.86,25616.0
2020-05-20 13:30:00,165.88,166.39,165.84,165.89,27177.0,165.88,166.39,165.84,165.89,27177.0
2020-05-20 14:00:00,165.97,166.3,165.68,166.03,37866.0,165.97,166.3,165.68,166.03,37866.0
2020-05-20 14:30:00,165.95,166.67,165.95,166.59,34807.0,165.95,166.67,165.95,166.59,34807.0
2020-05-20 15:00:00,166.57,167.12,166.37,166.97,75152.0,166.57,167.12,166.37,166.97,75152.0
2020-05-20 15:30:00,167.0,167.2,165.09,165.75,237397.0,167.0,167.2,165.09,165.75,237397.0
2020-05-21 09:30:00,167.0,169.44,164.86,168.4,121566.0,167.0,169.44,164.86,168.4,121566.0
2020-05-21 10:00:00,168.35,168.49,166.87,167.42,73424.0,168.35,168.49,166.87,167.42,73424.0
2020-05-21 10:30:00,167.41,167.89,165.62,167.62,53172.0,167.41,167.89,165.62,167.62,53172.0
2020-05-21 11:00:00,167.47,168.07,165.39,168.02,67106.0,167.47,168.07,165.39,168.02,67106.0
2020-05-21 11:30:00,167.99,168.59,167.67,168.03,59762.0,167.99,168.59,167.67,168.03,59762.0
2020-05-21 12:00:00,168.03,168.62,167.94,168.32,60307.0,168.03,168.62,167.94,168.32,60307.0
2020-05-21 12:30:00,168.24,168.41,166.91,167.21,44294.0,168.24,168.41,166.91,167.21,44294.0
2020-05-21 13:00:00,167.17,167.82,167.03,167.76,65209.0,167.17,167.82,167.03,167.76,65209.0
2020-05-21 13:30:00,167.77,168.27,167.45,167.97,45239.0,167.77,168.27,167.45,167.97,45239.0
2020-05-21 14:00:00,167.88,168.22,167.7,168.07,55628.0,167.88,168.22,167.7,168.07,55628.0
2020-05-21 14:30:00,168.08,168.25,166.02,167.01,166062.0,168.08,168.25,166.02,167.01,166062.0
2020-05-21 15:00:00,166.99,168.12,166.98,167.87,52653.0,166.99,168.12,166.98,167.87,52653.0
2020-05-21 15:30:00,167.84,168.68,167.71,168.49,227887.0,167.84,168.68,167.71,168.49,227887.0
2020-05-22 09:30:00,169.68,171.1,167.06,170.87,122656.0,169.68,171.1,167.06,170.87,122656.0
2020-05-22 10:00:00,170.88,170.97,169.0,169.66,62990.0,170.88,170.97,169.0,169.66,62990.0
2020-05-22 10:30:00,169.5,170.52,169.17,169.83,45382.0,169.5,170.52,169.17,169.83,45382.0
2020-05-22 11:00:00,169.78,170.13,169.1,169.56,48568.0,169.78,170.13,169.1,169.56,48568.0
2020-05-22 11:30:00,169.67,169.98,169.49,169.67,25509.0,169.67,169.98,169.49,169.67,25509.0
2020-05-22 12:00:00,169.73,170.5,169.67,170.45,24190.0,169.73,170.5,169.67,170.45,24190.0
2020-05-22 12:30:00,170.5,170.63,169.95,170.03,30896.0,170.5,170.63,169.95,170.03,30896.0
2020-05-22 13:00:00,170.12,170.5,170.11,170.43,15243.0,170.12,170.5,170.11,170.43,15243.0
2020-05-22 13:30:00,170.41,170.91,170.23,170.45,33107.0,170.41,170.91,170.23,170.45,33107.0
2020-05-22 14:00:00,170.47,170.92,170.34,170.74,33672.0,170.47,170.92,170.34,170.74,33672.0
2020-05-22 14:30:00,170.72,171.09,170.64,170.88,25625.0,170.72,171.09,170.64,170.88,25625.0
2020-05-22 15:00:00,170.82,170.83,169.75,170.01,34171.0,170.82,170.83,169.75,170.01,34171.0
2020-05-22 15:30:00,170.03,171.47,169.94,171.21,143382.0,170.03,171.47,169.94,171.21,143382.0
2020-05-26 09:30:00,172.23,172.7,170.11,170.81,128912.0,172.23,172.7,170.11,170.81,128912.0
2020-05-26 10:00:00,170.84,171.52,170.24,171.13,57444.0,170.84,171.52,170.24,171.13,57444.0
2020-05-26 10:30:00,171.1,171.19,170.16,170.5,32499.0,171.1,171.19,170.16,170.5,32499.0
2020-05-26 11:00:00,170.43,171.24,170.15,170.73,57430.0,170.43,171.24,170.15,170.73,57430.0
2020-05-26 11:30:00,170.73,170.73,169.57,170.05,35663.0,170.73,170.73,169.57,170.05,35663.0
2020-05-26 12:00:00,170.04,170.26,169.75,169.96,34643.0,170.04,170.26,169.75,169.96,34643.0
2020-05-26 12:30:00,170.0,170.91,169.98,170.52,22454.0,170.0,170.91,169.98,170.52,22454.0
2020-05-26 13:00:00,170.64,170.83,170.43,170.83,14177.0,170.64,170.83,170.43,170.83,14177.0
2020-05-26 13:30:00,170.85,170.86,170.46,170.56,18781.0,170.85,170.86,170.46,170.56,18781.0
2020-05-26 14:00:00,170.53,170.67,170.28,170.32,25524.0,170.53,170.67,170.28,170.32,25524.0
2020-05-26 14:30:00,170.38,170.45,169.5,169.82,37664.0,170.38,170.45,169.5,169.82,37664.0
2020-05-26 15:00:00,169.74,169.82,168.91,169.02,32167.0,169.74,169.82,168.91,169.02,32167.0
2020-05-26 15:30:00,169.03,169.48,168.33,168.61,121045.0,169.03,169.48,168.33,168.61,121045.0
2020-05-27 09:30:00,169.31,169.43,166.48,167.06,64499.0,169.31,169.43,166.48,167.06,64499.0
2020-05-27 10:00:00,167.13,168.32,165.3,165.45,59316.0,167.13,168.32,165.3,165.45,59316.0
2020-05-27 10:30:00,165.51,166.25,163.57,164.18,49135.0,165.51,166.25,163.57,164.18,49135.0
2020-05-27 11:00:00,163.97,164.37,163.23,163.54,101969.0,163.97,164.37,163.23,163.54,101969.0
2020-05-27 11:30:00,163.5,164.87,163.0,164.85,78376.0,163.5,164.87,163.0,164.85,78376.0
2020-05-27 12:00:00,164.85,166.48,164.78,166.37,35502.0,164.85,166.48,164.78,166.37,35502.0
2020-05-27 12:30:00,166.38,167.37,166.29,167.14,20156.0,166.38,167.37,166.29,167.14,20156.0
2020-05-27 13:00:00,167.0,168.06,166.75,168.06,41458.0,167.0,168.06,166.75,168.06,41458.0
2020-05-27 13:30:00,168.01,168.01,167.08,167.9,18459.0,168.01,168.01,167.08,167.9,18459.0
2020-05-27 14:00:00,167.8,168.71,167.79,168.46,27460.0,167.8,168.71,167.79,168.46,27460.0
2020-05-27 14:30:00,168.43,169.27,168.24,169.27,58044.0,168.43,169.27,168.24,169.27,58044.0
2020-05-27 15:00:00,169.28,169.78,169.18,169.45,45413.0,169.28,169.78,169.18,169.45,45413.0
2020-05-27 15:30:00,169.36,170.55,169.07,170.52,125129.0,169.36,170.55,169.07,170.52,125129.0
2020-05-28 09:30:00,170.56,173.48,169.43,173.3,85744.0,170.56,173.48,169.43,173.3,85744.0
2020-05-28 10:00:00,173.24,175.9,173.02,175.9,59492.0,173.24,175.9,173.02,175.9,59492.0
2020-05-28 10:30:00,175.89,176.44,175.41,176.38,39265.0,175.89,176.44,175.41,176.38,39265.0
2020-05-28 11:00:00,176.5,177.84,176.3,177.66,59775.0,176.5,177.84,176.3,177.66,59775.0
2020-05-28 11:30:00,177.64,177.85,176.64,177.8,53653.0,177.64,177.85,176.64,177.8,53653.0
2020-05-28 12:00:00,177.74,178.03,176.78,176.8,30480.0,177.74,178.03,176.78,176.8,30480.0
2020-05-28 12:30:00,176.78,177.8,176.69,177.59,23252.0,176.78,177.8,176.69,177.59,23252.0
2020-05-28 13:00:00,177.56,178.33,177.46,177.89,65047.0,177.56,178.33,177.46,177.89,65047.0
2020-05-28 13:30:00,177.93,178.26,177.73,177.91,37176.0,177.93,178.26,177.73,177.91,37176.0
2020-05-28 14:00:00,177.96,178.19,177.25,177.43,62067.0,177.96,178.19,177.25,177.43,62067.0
2020-05-28 14:30:00,177.5,177.59,176.77,177.13,46805.0,177.5,177.59,176.77,177.13,46805.0
2020-05-28 15:00:00,177.18,177.62,175.66,175.85,81422.0,177.18,177.62,175.66,175.85,81422.0
2020-05-28 15:30:00,175.85,175.9,173.54,174.05,166113.0,175.85,175.9,173.54,174.05,166113.0
2020-05-29 09:30:00,175.95,177.96,175.23,177.75,59518.0,175.95,177.96,175.23,177.75,59518.0
2020-05-29 10:00:00,177.81,177.9,175.44,175.99,26182.0,177.81,177.9,175.44,175.99,26182.0
2020-05-29 10:30:00,176.24,176.88,176.04,176.64,22001.0,176.24,176.88,176.04,176.64,22001.0
2020-05-29 11:00:00,176.63,177.79,175.96,177.6,21159.0,176.63,177.79,175.96,177.6,21159.0
2020-05-29 11:30:00,177.58,178.08,176.97,178.04,51216.0,177.58,178.08,176.97,178.04,51216.0
2020-05-29 12:00:00,178.04,178.48,177.27,177.63,31051.0,178.04,178.48,177.27,177.63,31051.0
2020-05-29 12:30:00,177.8,178.56,177.06,178.12,27192.0,177.8,178.56,177.06,178.12,27192.0
2020-05-29 13:00:00,178.2,178.75,177.94,178.17,22777.0,178.2,178.75,177.94,178.17,22777.0
2020-05-29 13:30:00,178.19,178.35,177.66,177.7,24004.0,178.19,178.35,177.66,177.7,24004.0
2020-05-29 14:00:00,177.64,178.57,177.46,178.08,49853.0,177.64,178.57,177.46,178.08,49853.0
2020-05-29 14:30:00,178.09,178.39,176.38,178.37,53376.0,178.09,178.39,176.38,178.37,53376.0
2020-05-29 15:00:00,178.53,179.47,178.33,179.4,39845.0,178.53,179.47,178.33,179.4,39845.0
2020-05-29 15:30:00,179.39,181.97,179.23,180.94,192785.0,179.39,181.97,179.23,180.94,192785.0
2020-06-01 09:30:00,180.91,183.53,180.1,180.77,128828.0,180.91,183.53,180.1,180.77,128828.0
2020-06-01 10:00:00,180.94,181.8,180.28,181.53,52275.0,180.94,181.8,180.28,181.53,52275.0
2020-06-01 10:30:00,181.61,182.47,181.26,181.73,40164.0,181.61,182.47,181.26,181.73,40164.0
2020-06-01 11:00:00,181.76,182.16,181.17,181.31,39489.0,181.76,182.16,181.17,181.31,39489.0
2020-06-01 11:30:00,181.25,182.63,181.25,182.31,29554.0,181.25,182.63,181.25,182.31,29554.0
2020-06-01 12:00:00,182.36,183.01,182.21,182.78,31499.0,182.36,183.01,182.21,182.78,31499.0
2020-06-01 12:30:00,182.73,183.22,182.38,182.79,26437.0,182.73,183.22,182.38,182.79,26437.0
2020-06-01 13:00:00,182.79,183.94,182.79,183.94,21905.0,182.79,183.94,182.79,183.94,21905.0
2020-06-01 13:30:00,183.9,183.99,183.06,183.28,20775.0,183.9,183.99,183.06,183.28,20775.0
2020-06-01 14:00:00,183.25,183.67,182.9,183.67,32815.0,183.25,183.67,182.9,183.67,32815.0
2020-06-01 14:30:00,183.66,183.91,183.42,183.46,29904.0,183.66,183.91,183.42,183.46,29904.0
2020-06-01 15:00:00,183.52,184.08,183.4,183.47,37321.0,183.52,184.08,183.4,183.47,37321.0
2020-06-01 15:30:00,183.42,183.58,182.32,182.71,119579.0,183.42,183.58,182.32,182.71,119579.0
2020-06-02 09:30:00,183.06,183.73,181.31,181.7,54620.0,183.06,183.73,181.31,181.7,54620.0
2020-06-02 10:00:00,181.78,183.05,181.73,182.67,61009.0,181.78,183.05,181.73,182.67,61009.0
2020-06-02 10:30:00,182.42,182.82,180.98,181.35,25981.0,182.42,182.82,180.98,181.35,25981.0
2020-06-02 11:00:00,181.31,181.34,179.84,180.36,22882.0,181.31,181.34,179.84,180.36,22882.0
2020-06-02 11:30:00,180.18,180.67,179.83,180.29,31428.0,180.18,180.67,179.83,180.29,31428.0
2020-06-02 12:00:00,180.44,181.02,180.36,180.59,30428.0,180.44,181.02,180.36,180.59,30428.0
2020-06-02 12:30:00,180.57,180.73,180.21,180.5,25610.0,180.57,180.73,180.21,180.5,25610.0
2020-06-02 13:00:00,180.41,181.27,180.37,181.09,35215.0,180.41,181.27,180.37,181.09,35215.0
2020-06-02 13:30:00,181.11,182.02,181.06,181.84,17122.0,181.11,182.02,181.06,181.84,17122.0
2020-06-02 14:00:00,181.77,182.08,181.6,181.95,14309.0,181.77,182.08,181.6,181.95,14309.0
2020-06-02 14:30:00,181.93,182.29,181.47,181.92,23579.0,181.93,182.29,181.47,181.92,23579.0
2020-06-02 15:00:00,182.0,182.38,181.77,182.24,26965.0,182.0,182.38,181.77,182.24,26965.0
2020-06-02 15:30:00,182.25,183.16,181.84,183.12,111322.0,182.25,183.16,181.84,183.12,111322.0
2020-06-03 09:30:00,184.0,184.16,181.88,183.09,37823.0,184.0,184.16,181.88,183.09,37823.0
2020-06-03 10:00:00,183.27,183.42,182.43,182.6,27663.0,183.27,183.42,182.43,182.6,27663.0
2020-06-03 10:30:00,182.76,184.31,182.76,183.83,36559.0,182.76,184.31,182.76,183.83,36559.0
2020-06-03 11:00:00,183.81,184.35,183.72,183.86,46757.0,183.81,184.35,183.72,183.86,46757.0
2020-06-03 11:30:00,183.86,184.29,183.48,183.83,32444.0,183.86,184.29,183.48,183.83,32444.0
2020-06-03 12:00:00,183.78,184.04,182.89,183.07,38922.0,183.78,184.04,182.89,183.07,38922.0
2020-06-03 12:30:00,183.14,183.47,182.63,182.63,17774.0,183.14,183.47,182.63,182.63,17774.0
2020-06-03 13:00:00,182.7,183.72,182.61,183.68,41578.0,182.7,183.72,182.61,183.68,41578.0
2020-06-03 13:30:00,183.72,183.72,182.76,183.13,19636.0,183.72,183.72,182.76,183.13,19636.0
2020-06-03 14:00:00,183.16,183.91,183.08,183.78,18120.0,183.16,183.91,183.08,183.78,18120.0
2020-06-03 14:30:00,183.69,184.15,183.69,183.75,36910.0,183.69,184.15,183.69,183.75,36910.0
2020-06-03 15:00:00,183.63,183.97,183.28,183.96,19927.0,183.63,183.97,183.28,183.96,19927.0
2020-06-03 15:30:00,183.93,184.54,183.68,184.11,79761.0,183.93,184.54,183.68,184.11,79761.0
2020-06-04 09:30:00,183.31,184.49,182.29,183.98,37388.0,183.31,184.49,182.29,183.98,37388.0
2020-06-04 10:00:00,183.17,183.33,182.29,182.57,124376.0,183.17,183.33,182.29,182.57,124376.0
2020-06-04 10:30:00,182.5,182.75,181.68,182.02,26712.0,182.5,182.75,181.68,182.02,26712.0
2020-06-04 11:00:00,182.02,182.09,180.2,180.65,14904.0,182.02,182.09,180.2,180.65,14904.0
2020-06-04 11:30:00,180.55,181.51,180.54,181.32,12484.0,180.55,181.51,180.54,181.32,12484.0
2020-06-04 12:00:00,181.37,181.8,181.18,181.48,6880.0,181.37,181.8,181.18,181.48,6880.0
2020-06-04 12:30:00,181.27,181.6,181.0,181.0,8032.0,181.27,181.6,181.0,181.0,8032.0
2020-06-04 13:00:00,181.09,181.69,181.09,181.43,17675.0,181.09,181.69,181.09,181.43,17675.0
2020-06-04 13:30:00,181.44,182.23,181.42,182.11,7065.0,181.44,182.23,181.42,182.11,7065.0
2020-06-04 14:00:00,182.0,182.28,181.7,181.82,9728.0,182.0,182.28,181.7,181.82,9728.0
2020-06-04 14:30:00,181.73,181.73,180.81,181.06,16861.0,181.73,181.73,180.81,181.06,16861.0
2020-06-04 15:00:00,180.89,181.59,180.56,181.39,15648.0,180.89,181.59,180.56,181.39,15648.0
2020-06-04 15:30:00,181.21,182.56,181.2,182.46,90044.0,181.21,182.56,181.2,182.46,90044.0
2020-06-05 09:30:00,182.09,182.54,179.01,182.33,96083.0,182.09,182.54,179.01,182.33,96083.0
2020-06-05 10:00:00,182.13,183.41,181.73,183.05,55201.0,182.13,183.41,181.73,183.05,55201.0
2020-06-05 10:30:00,183.4,183.65,182.49,183.47,27975.0,183.4,183.65,182.49,183.47,27975.0
2020-06-05 11:00:00,183.53,184.11,182.45,183.74,44944.0,183.53,184.11,182.45,183.74,44944.0
2020-06-05 11:30:00,183.99,184.42,182.91,182.91,56974.0,183.99,184.42,182.91,182.91,56974.0
2020-06-05 12:00:00,183.01,183.64,182.45,183.57,145895.0,183.01,183.64,182.45,183.57,145895.0
2020-06-05 12:30:00,183.6,184.21,183.09,183.24,35912.0,183.6,184.21,183.09,183.24,35912.0
2020-06-05 13:00:00,183.25,183.46,182.7,183.07,92123.0,183.25,183.46,182.7,183.07,92123.0
2020-06-05 13:30:00,183.12,183.23,182.23,182.78,64030.0,183.12,183.23,182.23,182.78,64030.0
2020-06-05 14:00:00,182.67,183.22,182.67,182.95,67162.0,182.67,183.22,182.67,182.95,67162.0
2020-06-05 14:30:00,182.92,183.08,182.49,182.8,51594.0,182.92,183.08,182.49,182.8,51594.0
2020-06-05 15:00:00,182.79,183.74,182.6,183.58,54406.0,182.79,183.74,182.6,183.58,54406.0
2020-06-05 15:30:00,183.6,183.68,182.59,182.98,208087.0,183.6,183.68,182.59,182.98,208087.0
2020-06-08 09:30:00,180.71,182.49,180.2,181.94,69561.0,180.71,182.49,180.2,181.94,69561.0
2020-06-08 10:00:00,181.82,181.94,179.81,181.94,37243.0,181.82,181.94,179.81,181.94,37243.0
2020-06-08 10:30:00,181.81,183.13,181.81,182.43,33960.0,181.81,183.13,181.81,182.43,33960.0
2020-06-08 11:00:00,182.57,183.85,182.39,182.92,30306.0,182.57,183.85,182.39,182.92,30306.0
2020-06-08 11:30:00,183.08,183.32,182.62,183.23,15646.0,183.08,183.32,182.62,183.23,15646.0
2020-06-08 12:00:00,183.33,183.99,182.84,183.88,19014.0,183.33,183.99,182.84,183.88,19014.0
2020-06-08 12:30:00,184.15,184.83,184.15,184.59,23933.0,184.15,184.83,184.15,184.59,23933.0
2020-06-08 13:00:00,184.63,185.08,184.41,184.95,21113.0,184.63,185.08,184.41,184.95,21113.0
2020-06-08 13:30:00,184.96,185.5,184.87,185.44,25154.0,184.96,185.5,184.87,185.44,25154.0
2020-06-08 14:00:00,185.54,186.14,185.41,186.09,25701.0,185.54,186.14,185.41,186.09,25701.0
2020-06-08 14:30:00,186.14,186.63,186.03,186.61,40683.0,186.14,186.63,186.03,186.61,40683.0
2020-06-08 15:00:00,186.53,186.77,186.32,186.42,44992.0,186.53,186.77,186.32,186.42,44992.0
2020-06-08 15:30:00,186.42,187.59,186.18,186.81,221421.0,186.42,187.59,186.18,186.81,221421.0
2020-06-09 09:30:00,186.91,188.42,186.4,187.34,39770.0,186.91,188.42,186.4,187.34,39770.0
2020-06-09 10:00:00,187.61,187.61,186.18,187.03,56316.0,187.61,187.61,186.18,187.03,56316.0
2020-06-09 10:30:00,187.05,189.23,187.05,189.06,25703.0,187.05,189.23,187.05,189.06,25703.0
2020-06-09 11:00:00,189.12,189.66,188.88,189.32,25571.0,189.12,189.66,188.88,189.32,25571.0
2020-06-09 11:30:00,189.31,189.32,188.69,189.08,16696.0,189.31,189.32,188.69,189.08,16696.0
2020-06-09 12:00:00,189.18,189.75,189.04,189.26,27897.0,189.18,189.75,189.04,189.26,27897.0
2020-06-09 12:30:00,189.17,189.68,188.72,189.2,21521.0,189.17,189.68,188.72,189.2,21521.0
2020-06-09 13:00:00,189.21,190.0,188.95,189.96,17874.0,189.21,190.0,188.95,189.96,17874.0
2020-06-09 13:30:00,190.0,191.99,189.9,191.8,47935.0,190.0,191.99,189.9,191.8,47935.0
2020-06-09 14:00:00,191.96,192.38,190.35,190.72,47409.0,191.96,192.38,190.35,190.72,47409.0
2020-06-09 14:30:00,190.65,190.79,190.18,190.56,28829.0,190.65,190.79,190.18,190.56,28829.0
2020-06-09 15:00:00,190.47,190.85,190.18,190.23,26247.0,190.47,190.85,190.18,190.23,26247.0
2020-06-09 15:30:00,190.26,190.46,189.12,189.66,89528.0,190.26,190.46,189.12,189.66,89528.0
2020-06-10 09:30:00,191.05,192.0,189.86,190.18,92353.0,191.05,192.0,189.86,190.18,92353.0
2020-06-10 10:00:00,190.21,190.37,189.0,189.17,45986.0,190.21,190.37,189.0,189.17,45986.0
2020-06-10 10:30:00,189.22,189.47,187.5,187.68,64695.0,189.22,189.47,187.5,187.68,64695.0
2020-06-10 11:00:00,187.67,188.76,187.31,188.49,66228.0,187.67,188.76,187.31,188.49,66228.0
2020-06-10 11:30:00,188.26,188.71,188.0,188.07,31882.0,188.26,188.71,188.0,188.07,31882.0
2020-06-10 12:00:00,188.03,188.6,187.93,188.52,23295.0,188.03,188.6,187.93,188.52,23295.0
2020-06-10 12:30:00,188.57,188.99,188.4,188.77,30843.0,188.57,188.99,188.4,188.77,30843.0
2020-06-10 13:00:00,188.7,188.7,187.79,188.34,18506.0,188.7,188.7,187.79,188.34,18506.0
2020-06-10 13:30:00,188.33,188.43,188.15,188.42,17712.0,188.33,188.43,188.15,188.42,17712.0
2020-06-10 14:00:00,188.88,190.35,188.35,190.29,31079.0,188.88,190.35,188.35,190.29,31079.0
2020-06-10 14:30:00,190.38,190.38,188.82,189.52,35811.0,190.38,190.38,188.82,189.52,35811.0
2020-06-10 15:00:00,189.55,191.03,189.04,190.89,43305.0,189.55,191.03,189.04,190.89,43305.0
2020-06-10 15:30:00,190.96,191.16,189.46,189.46,102773.0,190.96,191.16,189.46,189.46,102773.0
2020-06-11 09:30:00,189.1,189.1,185.05,186.77,66077.0,189.1,189.1,185.05,186.77,66077.0
2020-06-11 10:00:00,187.06,187.21,185.99,186.87,24531.0,187.06,187.21,185.99,186.87,24531.0
2020-06-11 10:30:00,186.6,187.3,185.55,185.8,33021.0,186.6,187.3,185.55,185.8,33021.0
2020-06-11 11:00:00,185.86,185.97,185.11,185.53,34152.0,185.86,185.97,185.11,185.53,34152.0
2020-06-11 11:30:00,185.7,185.7,184.32,184.67,24935.0,185.7,185.7,184.32,184.67,24935.0
2020-06-11 12:00:00,184.63,184.97,183.0,183.27,59551.0,184.63,184.97,183.0,183.27,59551.0
2020-06-11 12:30:00,183.37,184.04,181.4,181.66,90580.0,183.37,184.04,181.4,181.66,90580.0
2020-06-11 13:00:00,181.66,182.9,181.66,181.86,23402.0,181.66,182.9,181.66,181.86,23402.0
2020-06-11 13:30:00,181.61,182.53,181.23,181.78,24029.0,181.61,182.53,181.23,181.78,24029.0
2020-06-11 14:00:00,181.9,181.9,180.52,180.89,34268.0,181.9,181.9,180.52,180.89,34268.0
2020-06-11 14:30:00,180.9,181.15,179.28,179.59,42921.0,180.9,181.15,179.28,179.59,42921.0
2020-06-11 15:00:00,179.64,180.87,179.45,179.82,61514.0,179.64,180.87,179.45,179.82,61514.0
2020-06-11 15:30:00,179.69,180.83,179.34,179.66,144088.0,179.69,180.83,179.34,179.66,144088.0
2020-06-12 09:30:00,183.34,185.65,182.62,183.89,69030.0,183.34,185.65,182.62,183.89,69030.0
2020-06-12 10:00:00,184.15,184.69,183.46,183.95,24008.0,184.15,184.69,183.46,183.95,24008.0
2020-06-12 10:30:00,183.93,184.03,181.89,181.89,10194.0,183.93,184.03,181.89,181.89,10194.0
2020-06-12 11:00:00,181.99,182.3,180.61,181.67,11765.0,181.99,182.3,180.61,181.67,11765.0
2020-06-12 11:30:00,181.61,182.46,181.31,182.33,55463.0,181.61,182.46,181.31,182.33,55463.0
2020-06-12 12:00:00,182.29,182.84,181.27,181.43,21919.0,182.29,182.84,181.27,181.43,21919.0
2020-06-12 12:30:00,181.4,181.41,180.07,180.49,59820.0,181.4,181.41,180.07,180.49,59820.0
2020-06-12 13:00:00,180.61,180.68,178.66,178.83,31851.0,180.61,180.68,178.66,178.83,31851.0
2020-06-12 13:30:00,178.79,178.92,176.66,176.77,51663.0,178.79,178.92,176.66,176.77,51663.0
2020-06-12 14:00:00,176.65,177.93,176.52,177.66,69264.0,176.65,177.93,176.52,177.66,69264.0
2020-06-12 14:30:00,177.63,179.12,177.54,178.32,70847.0,177.63,179.12,177.54,178.32,70847.0
2020-06-12 15:00:00,178.33,179.36,177.48,177.98,66069.0,178.33,179.36,177.48,177.98,66069.0
2020-06-12 15:30:00,178.15,179.96,177.67,179.59,123994.0,178.15,179.96,177.67,179.59,123994.0
2020-06-15 09:30:00,177.24,179.71,176.15,179.66,56439.0,177.24,179.71,176.15,179.66,56439.0
2020-06-15 10:00:00,179.83,180.84,179.2,179.94,29995.0,179.83,180.84,179.2,179.94,29995.0
2020-06-15 10:30:00,179.81,180.73,179.2,180.11,42488.0,179.81,180.73,179.2,180.11,42488.0
2020-06-15 11:00:00,180.28,181.71,180.22,181.56,18754.0,180.28,181.71,180.22,181.56,18754.0
2020-06-15 11:30:00,181.53,181.68,180.44,181.07,15307.0,181.53,181.68,180.44,181.07,15307.0
2020-06-15 12:00:00,181.16,182.24,181.16,182.1,17598.0,181.16,182.24,181.16,182.1,17598.0
2020-06-15 12:30:00,182.1,182.17,181.66,182.09,10506.0,182.1,182.17,181.66,182.09,10506.0
2020-06-15 13:00:00,182.06,182.72,181.98,182.61,11050.0,182.06,182.72,181.98,182.61,11050.0
2020-06-15 13:30:00,182.59,182.86,182.1,182.27,12714.0,182.59,182.86,182.1,182.27,12714.0
2020-06-15 14:00:00,182.32,184.33,182.32,183.99,29396.0,182.32,184.33,182.32,183.99,29396.0
2020-06-15 14:30:00,184.25,184.38,183.71,184.09,10592.0,184.25,184.38,183.71,184.09,10592.0
2020-06-15 15:00:00,183.97,184.28,183.15,183.2,20699.0,183.97,184.28,183.15,183.2,20699.0
2020-06-15 15:30:00,183.28,184.06,182.85,184.06,67025.0,183.28,184.06,182.85,184.06,67025.0
2020-06-16 09:30:00,186.77,189.39,186.19,188.76,108662.0,186.77,189.39,186.19,188.76,108662.0
2020-06-16 10:00:00,188.76,189.22,187.06,188.0,52101.0,188.76,189.22,187.06,188.0,52101.0
2020-06-16 10:30:00,188.1,188.56,185.38,185.38,69848.0,188.1,188.56,185.38,185.38,69848.0
2020-06-16 11:00:00,185.09,187.25,184.22,186.91,28421.0,185.09,187.25,184.22,186.91,28421.0
2020-06-16 11:30:00,187.04,188.34,186.93,187.21,34366.0,187.04,188.34,186.93,187.21,34366.0
2020-06-16 12:00:00,187.48,187.58,186.44,187.19,13505.0,187.48,187.58,186.44,187.19,13505.0
2020-06-16 12:30:00,187.23,188.31,187.22,187.9,24619.0,187.23,188.31,187.22,187.9,24619.0
2020-06-16 13:00:00,187.99,188.44,187.78,187.96,17049.0,187.99,188.44,187.78,187.96,17049.0
2020-06-16 13:30:00,187.84,187.96,186.7,186.95,30568.0,187.84,187.96,186.7,186.95,30568.0
2020-06-16 14:00:00,186.98,187.57,186.4,187.08,21962.0,186.98,187.57,186.4,187.08,21962.0
2020-06-16 14:30:00,187.2,187.68,186.01,186.45,106358.0,187.2,187.68,186.01,186.45,106358.0
2020-06-16 15:00:00,186.56,186.67,185.22,185.92,45678.0,186.56,186.67,185.22,185.92,45678.0
2020-06-16 15:30:00,185.73,186.39,185.09,186.2,77735.0,185.73,186.39,185.09,186.2,77735.0
2020-06-17 09:30:00,188.0,189.77,187.12,189.56,41221.0,188.0,189.77,187.12,189.56,41221.0
2020-06-17 10:00:00,189.56,190.1,188.86,189.18,47562.0,189.56,190.1,188.86,189.18,47562.0
2020-06-17 10:30:00,189.05,190.09,188.95,189.65,36241.0,189.05,190.09,188.95,189.65,36241.0
2020-06-17 11:00:00,189.73,190.02,189.25,189.67,26157.0,189.73,190.02,189.25,189.67,26157.0
2020-06-17 11:30:00,189.56,190.0,189.23,189.7,19850.0,189.56,190.0,189.23,189.7,19850.0
2020-06-17 12:00:00,189.89,189.92,189.45,189.8,15861.0,189.89,189.92,189.45,189.8,15861.0
2020-06-17 12:30:00,189.76,190.46,189.76,190.23,30997.0,189.76,190.46,189.76,190.23,30997.0
2020-06-17 13:00:00,190.26,190.5,189.84,190.01,43433.0,190.26,190.5,189.84,190.01,43433.0
2020-06-17 13:30:00,190.01,190.25,189.82,189.99,26789.0,190.01,190.25,189.82,189.99,26789.0
2020-06-17 14:00:00,189.98,190.2,189.74,190.13,37002.0,189.98,190.2,189.74,190.13,37002.0
2020-06-17 14:30:00,190.15,190.34,189.71,189.79,34146.0,190.15,190.34,189.71,189.79,34146.0
2020-06-17 15:00:00,189.71,189.93,188.66,188.85,26088.0,189.71,189.93,188.66,188.85,26088.0
2020-06-17 15:30:00,188.86,189.4,188.57,188.97,56724.0,188.86,189.4,188.57,188.97,56724.0
2020-06-18 09:30:00,188.73,190.18,188.73,189.75,31968.0,188.73,190.18,188.73,189.75,31968.0
2020-06-18 10:00:00,189.9,190.0,188.23,188.54,17075.0,189.9,190.0,188.23,188.54,17075.0
2020-06-18 10:30:00,188.39,189.85,188.13,189.85,14825.0,188.39,189.85,188.13,189.85,14825.0
2020-06-18 11:00:00,190.0,190.95,189.71,190.82,53632.0,190.0,190.95,189.71,190.82,53632.0
2020-06-18 11:30:00,190.83,190.88,189.69,189.9,30461.0,190.83,190.88,189.69,189.9,30461.0
2020-06-18 12:00:00,189.95,190.04,189.4,189.64,18916.0,189.95,190.04,189.4,189.64,18916.0
2020-06-18 12:30:00,189.58,189.74,189.31,189.59,15686.0,189.58,189.74,189.31,189.59,15686.0
2020-06-18 13:00:00,189.52,189.82,189.41,189.61,15932.0,189.52,189.82,189.41,189.61,15932.0
2020-06-18 13:30:00,189.57,190.07,189.54,190.01,8745.0,189.57,190.07,189.54,190.01,8745.0
2020-06-18 14:00:00,189.89,189.93,189.53,189.7,11053.0,189.89,189.93,189.53,189.7,11053.0
2020-06-18 14:30:00,189.56,190.02,189.39,189.45,15274.0,189.56,190.02,189.39,189.45,15274.0
2020-06-18 15:00:00,189.42,189.66,189.16,189.66,19427.0,189.42,189.66,189.16,189.66,19427.0
2020-06-18 15:30:00,189.68,190.11,189.56,189.89,87281.0,189.68,190.11,189.56,189.89,87281.0
2020-06-19 09:30:00,192.0,193.36,190.46,191.29,174531.0,192.0,193.36,190.46,191.29,174531.0
2020-06-19 10:00:00,191.29,192.67,191.16,192.17,23456.0,191.29,192.67,191.16,192.17,23456.0
2020-06-19 10:30:00,192.19,192.69,191.32,191.33,22462.0,192.19,192.69,191.32,191.33,22462.0
2020-06-19 11:00:00,191.3,191.95,191.25,191.61,9515.0,191.3,191.95,191.25,191.61,9515.0
2020-06-19 11:30:00,191.62,191.62,190.75,190.78,7484.0,191.62,191.62,190.75,190.78,7484.0
2020-06-19 12:00:00,190.73,190.81,188.61,189.52,25544.0,190.73,190.81,188.61,189.52,25544.0
2020-06-19 12:30:00,189.52,190.17,189.21,190.17,14966.0,189.52,190.17,189.21,190.17,14966.0
2020-06-19 13:00:00,190.24,190.32,189.25,189.44,11657.0,190.24,190.32,189.25,189.44,11657.0
2020-06-19 13:30:00,189.41,189.7,188.85,188.94,14918.0,189.41,189.7,188.85,188.94,14918.0
2020-06-19 14:00:00,188.89,189.28,187.55,187.64,29665.0,188.89,189.28,187.55,187.64,29665.0
2020-06-19 14:30:00,187.65,189.07,187.52,188.7,23027.0,187.65,189.07,187.52,188.7,23027.0
2020-06-19 15:00:00,188.72,189.37,188.44,189.12,28993.0,188.72,189.37,188.44,189.12,28993.0
2020-06-19 15:30:00,189.18,189.85,184.4,184.63,342125.0,189.18,189.85,184.4,184.63,342125.0
2020-06-22 09:30:00,185.69,189.23,184.52,188.93,73627.0,185.69,189.23,184.52,188.93,73627.0
2020-06-22 10:00:00,189.46,191.39,189.38,191.03,48534.0,189.46,191.39,189.38,191.03,48534.0
2020-06-22 10:30:00,191.27,192.04,190.44,190.47,37082.0,191.27,192.04,190.44,190.47,37082.0
2020-06-22 11:00:00,190.45,192.24,190.28,192.02,27537.0,190.45,192.24,190.28,192.02,27537.0
2020-06-22 11:30:00,192.05,192.58,191.6,191.85,42094.0,192.05,192.58,191.6,191.85,42094.0
2020-06-22 12:00:00,191.87,192.09,191.29,191.82,21154.0,191.87,192.09,191.29,191.82,21154.0
2020-06-22 12:30:00,191.94,192.02,191.33,191.42,24958.0,191.94,192.02,191.33,191.42,24958.0
2020-06-22 13:00:00,191.46,191.52,190.58,190.77,33639.0,191.46,191.52,190.58,190.77,33639.0
2020-06-22 13:30:00,190.77,191.71,190.43,191.64,23448.0,190.77,191.71,190.43,191.64,23448.0
2020-06-22 14:00:00,191.72,192.19,191.29,192.13,21147.0,191.72,192.19,191.29,192.13,21147.0
2020-06-22 14:30:00,192.15,192.62,191.7,192.52,33648.0,192.15,192.62,191.7,192.52,33648.0
2020-06-22 15:00:00,192.55,192.96,191.88,191.99,49507.0,192.55,192.96,191.88,191.99,49507.0
2020-06-22 15:30:00,192.08,193.27,192.0,193.24,121328.0,192.08,193.27,192.0,193.24,121328.0
2020-06-23 09:30:00,193.29,197.66,192.42,193.25,71031.0,193.29,197.66,192.42,193.25,71031.0
2020-06-23 10:00:00,193.36,193.93,192.57,193.57,43072.0,193.36,193.93,192.57,193.57,43072.0
2020-06-23 10:30:00,193.57,193.8,193.04,193.13,22458.0,193.57,193.8,193.04,193.13,22458.0
2020-06-23 11:00:00,193.14,195.25,192.97,195.11,163805.0,193.14,195.25,192.97,195.11,163805.0
2020-06-23 11:30:00,195.08,195.16,193.69,193.9,29630.0,195.08,195.16,193.69,193.9,29630.0
2020-06-23 12:00:00,194.1,194.73,194.02,194.43,56369.0,194.1,194.73,194.02,194.43,56369.0
2020-06-23 12:30:00,194.62,194.62,193.96,194.04,19708.0,194.62,194.62,193.96,194.04,19708.0
2020-06-23 13:00:00,194.06,194.41,194.01,194.4,31559.0,194.06,194.41,194.01,194.4,31559.0
2020-06-23 13:30:00,194.31,194.52,194.09,194.23,27977.0,194.31,194.52,194.09,194.23,27977.0
2020-06-23 14:00:00,194.2,194.31,193.27,193.3,49352.0,194.2,194.31,193.27,193.3,49352.0
2020-06-23 14:30:00,193.4,194.02,193.14,193.28,58704.0,193.4,194.02,193.14,193.28,58704.0
2020-06-23 15:00:00,193.28,193.69,192.81,193.02,36282.0,193.28,193.69,192.81,193.02,36282.0
2020-06-23 15:30:00,193.08,193.59,192.27,192.87,93249.0,193.08,193.59,192.27,192.87,93249.0
2020-06-24 09:30:00,192.3,193.87,191.1,191.1,46792.0,192.3,193.87,191.1,191.1,46792.0
2020-06-24 10:00:00,191.47,191.85,190.61,191.39,17856.0,191.47,191.85,190.61,191.39,17856.0
2020-06-24 10:30:00,191.36,191.44,190.3,190.59,35742.0,191.36,191.44,190.3,190.59,35742.0
2020-06-24 11:00:00,190.43,190.43,188.41,189.22,62919.0,190.43,190.43,188.41,189.22,62919.0
2020-06-24 11:30:00,189.28,189.5,187.86,188.57,33932.0,189.28,189.5,187.86,188.57,33932.0
2020-06-24 12:00:00,188.64,189.1,188.16,188.81,28651.0,188.64,189.1,188.16,188.81,28651.0
2020-06-24 12:30:00,188.72,189.22,188.36,189.22,35525.0,188.72,189.22,188.36,189.22,35525.0
2020-06-24 13:00:00,189.15,189.85,188.68,188.7,38138.0,189.15,189.85,188.68,188.7,38138.0
2020-06-24 13:30:00,188.59,188.83,188.23,188.69,30029.0,188.59,188.83,188.23,188.69,30029.0
2020-06-24 14:00:00,188.76,188.84,187.68,188.64,31538.0,188.76,188.84,187.68,188.64,31538.0
2020-06-24 14:30:00,188.63,188.77,187.73,187.86,25360.0,188.63,188.77,187.73,187.86,25360.0
2020-06-24 15:00:00,187.84,189.0,187.35,188.86,65364.0,187.84,189.0,187.35,188.86,65364.0
2020-06-24 15:30:00,188.82,189.82,188.52,189.04,128112.0,188.82,189.82,188.52,189.04,128112.0
2020-06-25 09:30:00,191.43,191.44,185.6,187.28,53406.0,191.43,191.44,185.6,187.28,53406.0
2020-06-25 10:00:00,187.33,187.89,185.97,187.69,19931.0,187.33,187.89,185.97,187.69,19931.0
2020-06-25 10:30:00,187.62,188.6,187.34,188.18,16012.0,187.62,188.6,187.34,188.18,16012.0
2020-06-25 11:00:00,188.03,188.26,187.18,188.1,21301.0,188.03,188.26,187.18,188.1,21301.0
2020-06-25 11:30:00,188.25,188.76,187.31,188.66,22790.0,188.25,188.76,187.31,188.66,22790.0
2020-06-25 12:00:00,188.77,189.71,188.76,189.68,17294.0,188.77,189.71,188.76,189.68,17294.0
2020-06-25 12:30:00,189.71,189.93,189.31,189.37,23249.0,189.71,189.93,189.31,189.37,23249.0
2020-06-25 13:00:00,189.31,189.31,188.82,188.95,12878.0,189.31,189.31,188.82,188.95,12878.0
2020-06-25 13:30:00,188.9,189.7,188.77,189.18,26629.0,188.9,189.7,188.77,189.18,26629.0
2020-06-25 14:00:00,189.19,189.19,188.07,188.14,14988.0,189.19,189.19,188.07,188.14,14988.0
2020-06-25 14:30:00,187.97,188.35,187.52,188.24,13162.0,187.97,188.35,187.52,188.24,13162.0
2020-06-25 15:00:00,188.13,189.54,187.98,189.33,26774.0,188.13,189.54,187.98,189.33,26774.0
2020-06-25 15:30:00,189.24,189.93,189.11,189.78,102747.0,189.24,189.93,189.11,189.78,102747.0
2020-06-26 09:30:00,190.31,191.16,189.25,189.58,32227.0,190.31,191.16,189.25,189.58,32227.0
2020-06-26 10:00:00,189.53,189.7,188.25,188.63,21196.0,189.53,189.7,188.25,188.63,21196.0
2020-06-26 10:30:00,188.61,189.0,187.33,188.09,14986.0,188.61,189.0,187.33,188.09,14986.0
2020-06-26 11:00:00,188.48,190.34,188.48,190.25,19550.0,188.48,190.34,188.48,190.25,19550.0
2020-06-26 11:30:00,190.31,191.6,190.11,191.33,29640.0,190.31,191.6,190.11,191.33,29640.0
2020-06-26 12:00:00,191.31,191.38,189.87,190.94,42744.0,191.31,191.38,189.87,190.94,42744.0
2020-06-26 12:30:00,190.89,191.0,190.52,190.83,40268.0,190.89,191.0,190.52,190.83,40268.0
2020-06-26 13:00:00,190.79,191.5,190.7,191.41,22852.0,190.79,191.5,190.7,191.41,22852.0
2020-06-26 13:30:00,191.52,191.57,190.99,191.0,11585.0,191.52,191.57,190.99,191.0,11585.0
2020-06-26 14:00:00,191.01,191.42,190.58,190.74,11989.0,191.01,191.42,190.58,190.74,11989.0
2020-06-26 14:30:00,190.68,190.8,190.05,190.29,15999.0,190.68,190.8,190.05,190.29,15999.0
2020-06-26 15:00:00,190.59,190.99,190.28,190.91,25293.0,190.59,190.99,190.28,190.91,25293.0
2020-06-26 15:30:00,190.84,192.08,189.51,190.44,193878.0,190.84,192.08,189.51,190.44,193878.0
2020-06-29 09:30:00,190.63,192.85,186.32,187.28,50205.0,190.63,192.85,186.32,187.28,50205.0
2020-06-29 10:00:00,187.24,188.11,186.35,187.64,29328.0,187.24,188.11,186.35,187.64,29328.0
2020-06-29 10:30:00,187.61,188.69,187.61,188.17,28316.0,187.61,188.69,187.61,188.17,28316.0
2020-06-29 11:00:00,188.29,189.56,187.82,189.39,18380.0,188.29,189.56,187.82,189.39,18380.0
2020-06-29 11:30:00,189.46,189.79,188.95,189.79,15337.0,189.46,189.79,188.95,189.79,15337.0
2020-06-29 12:00:00,189.84,190.16,189.32,189.63,21622.0,189.84,190.16,189.32,189.63,21622.0
2020-06-29 12:30:00,189.69,189.7,188.88,189.05,22041.0,189.69,189.7,188.88,189.05,22041.0
2020-06-29 13:00:00,189.16,189.23,188.37,188.52,24120.0,189.16,189.23,188.37,188.52,24120.0
2020-06-29 13:30:00,188.63,189.81,188.63,189.46,27752.0,188.63,189.81,188.63,189.46,27752.0
2020-06-29 14:00:00,189.46,189.66,188.72,188.85,27563.0,189.46,189.66,188.72,188.85,27563.0
2020-06-29 14:30:00,188.86,189.07,188.2,188.43,15450.0,188.86,189.07,188.2,188.43,15450.0
2020-06-29 15:00:00,188.51,188.53,187.96,188.27,31575.0,188.51,188.53,187.96,188.27,31575.0
2020-06-29 15:30:00,188.23,189.87,188.23,189.87,86895.0,188.23,189.87,188.23,189.87,86895.0
2020-06-30 09:30:00,188.83,191.88,188.36,191.72,42232.0,188.83,191.88,188.36,191.72,42232.0
2020-06-30 10:00:00,191.59,192.24,191.27,191.34,33925.0,191.59,192.24,191.27,191.34,33925.0
2020-06-30 10:30:00,191.33,192.12,191.06,192.12,20903.0,191.33,192.12,191.06,192.12,20903.0
2020-06-30 11:00:00,192.09,192.77,191.89,192.61,33089.0,192.09,192.77,191.89,192.61,33089.0
2020-06-30 11:30:00,192.53,192.93,192.34,192.62,16730.0,192.53,192.93,192.34,192.62,16730.0
2020-06-30 12:00:00,192.65,193.66,192.61,193.39,22766.0,192.65,193.66,192.61,193.39,22766.0
2020-06-30 12:30:00,193.5,193.61,192.59,193.07,20258.0,193.5,193.61,192.59,193.07,20258.0
2020-06-30 13:00:00,193.13,193.59,192.87,193.24,40835.0,193.13,193.59,192.87,193.24,40835.0
2020-06-30 13:30:00,193.22,193.46,192.74,193.01,25605.0,193.22,193.46,192.74,193.01,25605.0
2020-06-30 14:00:00,192.87,193.47,192.48,193.47,17117.0,192.87,193.47,192.48,193.47,17117.0
2020-06-30 14:30:00,193.45,194.1,193.45,193.96,39755.0,193.45,194.1,193.45,193.96,39755.0
2020-06-30 15:00:00,193.96,194.18,193.46,194.04,41396.0,193.96,194.18,193.46,194.04,41396.0
2020-06-30 15:30:00,194.02,195.98,193.99,195.02,204301.0,194.02,195.98,193.99,195.02,204301.0
2020-07-01 09:30:00,194.74,196.64,193.19,193.73,109492.0,194.74,196.64,193.19,193.73,109492.0
2020-07-01 10:00:00,194.26,195.58,193.32,195.28,18062.0,194.26,195.58,193.32,195.28,18062.0
2020-07-01 10:30:00,194.95,195.71,194.89,195.24,43234.0,194.95,195.71,194.89,195.24,43234.0
2020-07-01 11:00:00,195.29,195.77,194.22,194.37,24384.0,195.29,195.77,194.22,194.37,24384.0
2020-07-01 11:30:00,194.42,194.98,194.17,194.81,15760.0,194.42,194.98,194.17,194.81,15760.0
2020-07-01 12:00:00,194.76,195.11,194.53,194.99,20190.0,194.76,195.11,194.53,194.99,20190.0
2020-07-01 12:30:00,195.03,195.84,195.0,195.82,28644.0,195.03,195.84,195.0,195.82,28644.0
2020-07-01 13:00:00,195.8,195.8,194.97,195.62,24049.0,195.8,195.8,194.97,195.62,24049.0
2020-07-01 13:30:00,195.67,196.16,195.65,196.16,23226.0,195.67,196.16,195.65,196.16,23226.0
2020-07-01 14:00:00,196.12,196.78,195.9,196.03,25224.0,196.12,196.78,195.9,196.03,25224.0
2020-07-01 14:30:00,196.07,196.42,195.88,196.28,21304.0,196.07,196.42,195.88,196.28,21304.0
2020-07-01 15:00:00,196.26,197.89,196.23,197.78,50233.0,196.26,197.89,196.23,197.78,50233.0
2020-07-01 15:30:00,197.77,198.09,196.74,196.83,119753.0,197.77,198.09,196.74,196.83,119753.0
2020-07-02 09:30:00,198.55,198.71,196.67,197.18,34467.0,198.55,198.71,196.67,197.18,34467.0
2020-07-02 10:00:00,197.31,197.98,196.86,197.54,18735.0,197.31,197.98,196.86,197.54,18735.0
2020-07-02 10:30:00,197.49,199.21,197.49,198.61,15476.0,197.49,199.21,197.49,198.61,15476.0
2020-07-02 11:00:00,198.52,198.52,197.23,197.23,13244.0,198.52,198.52,197.23,197.23,13244.0
2020-07-02 11:30:00,197.37,199.43,197.3,198.83,57909.0,197.37,199.43,197.3,198.83,57909.0
2020-07-02 12:00:00,198.87,199.58,198.45,198.9,41024.0,198.87,199.58,198.45,198.9,41024.0
2020-07-02 12:30:00,198.85,199.12,198.21,198.39,11672.0,198.85,199.12,198.21,198.39,11672.0
2020-07-02 13:00:00,198.46,198.88,198.37,198.71,15880.0,198.46,198.88,198.37,198.71,15880.0
2020-07-02 13:30:00,198.57,198.76,197.88,198.06,17008.0,198.57,198.76,197.88,198.06,17008.0
2020-07-02 14:00:00,198.12,198.65,197.76,198.4,14423.0,198.12,198.65,197.76,198.4,14423.0
2020-07-02 14:30:00,198.36,198.64,197.85,198.06,24665.0,198.36,198.64,197.85,198.06,24665.0
2020-07-02 15:00:00,198.38,198.59,197.37,198.38,36941.0,198.38,198.59,197.37,198.38,36941.0
2020-07-02 15:30:00,198.35,198.58,197.18,197.66,55865.0,198.35,198.58,197.18,197.66,55865.0
2020-07-06 09:30:00,199.63,201.35,198.96,199.96,44085.0,199.63,201.35,198.96,199.96,44085.0
2020-07-06 10:00:00,200.1,202.47,199.58,202.17,40200.0,200.1,202.47,199.58,202.17,40200.0
2020-07-06 10:30:00,202.07,202.4,201.61,202.36,20592.0,202.07,202.4,201.61,202.36,20592.0
2020-07-06 11:00:00,202.39,202.89,202.26,202.72,9046.0,202.39,202.89,202.26,202.72,9046.0
2020-07-06 11:30:00,202.58,202.98,202.19,202.4,10224.0,202.58,202.98,202.19,202.4,10224.0
2020-07-06 12:00:00,202.44,202.47,201.17,201.35,7731.0,202.44,202.47,201.17,201.35,7731.0
2020-07-06 12:30:00,201.42,201.79,201.21,201.56,6357.0,201.42,201.79,201.21,201.56,6357.0
2020-07-06 13:00:00,201.63,201.64,200.29,200.81,9214.0,201.63,201.64,200.29,200.81,9214.0
2020-07-06 13:30:00,201.1,201.13,199.94,200.1,8729.0,201.1,201.13,199.94,200.1,8729.0
2020-07-06 14:00:00,200.01,200.06,198.91,199.52,11861.0,200.01,200.06,198.91,199.52,11861.0
2020-07-06 14:30:00,199.58,199.8,199.32,199.36,5765.0,199.58,199.8,199.32,199.36,5765.0
2020-07-06 15:00:00,199.49,199.81,198.77,199.78,13953.0,199.49,199.81,198.77,199.78,13953.0
2020-07-06 15:30:00,199.8,199.81,199.09,199.38,41698.0,199.8,199.81,199.09,199.38,41698.0
2020-07-07 09:30:00,199.42,199.94,198.19,198.94,41085.0,199.42,199.94,198.19,198.94,41085.0
2020-07-07 10:00:00,198.85,200.66,198.76,200.66,30343.0,198.85,200.66,198.76,200.66,30343.0
2020-07-07 10:30:00,200.71,201.48,200.4,200.49,15086.0,200.71,201.48,200.4,200.49,15086.0
2020-07-07 11:00:00,200.51,201.96,200.51,201.42,54906.0,200.51,201.96,200.51,201.42,54906.0
2020-07-07 11:30:00,201.49,201.49,200.31,200.41,15065.0,201.49,201.49,200.31,200.41,15065.0
2020-07-07 12:00:00,200.42,200.65,199.94,200.21,7894.0,200.42,200.65,199.94,200.21,7894.0
2020-07-07 12:30:00,200.01,200.26,199.41,199.68,9339.0,200.01,200.26,199.41,199.68,9339.0
2020-07-07 13:00:00,199.67,199.83,199.01,199.74,24832.0,199.67,199.83,199.01,199.74,24832.0
2020-07-07 13:30:00,199.81,199.93,199.1,199.32,16356.0,199.81,199.93,199.1,199.32,16356.0
2020-07-07 14:00:00,199.34,199.72,199.11,199.32,16551.0,199.34,199.72,199.11,199.32,16551.0
2020-07-07 14:30:00,199.26,199.37,198.75,199.37,15474.0,199.26,199.37,198.75,199.37,15474.0
2020-07-07 15:00:00,199.32,199.42,198.64,199.04,18270.0,199.32,199.42,198.64,199.04,18270.0
2020-07-07 15:30:00,199.12,199.34,197.48,197.79,102823.0,199.12,199.34,197.48,197.79,102823.0
2020-07-08 09:30:00,199.08,200.31,198.94,200.08,54762.0,199.08,200.31,198.94,200.08,54762.0
2020-07-08 10:00:00,200.33,201.13,199.72,200.83,26066.0,200.33,201.13,199.72,200.83,26066.0
2020-07-08 10:30:00,201.23,201.71,200.98,201.67,10353.0,201.23,201.71,200.98,201.67,10353.0
2020-07-08 11:00:00,201.77,201.77,199.84,200.36,20094.0,201.77,201.77,199.84,200.36,20094.0
2020-07-08 11:30:00,200.41,200.99,200.17,200.78,10108.0,200.41,200.99,200.17,200.78,10108.0
2020-07-08 12:00:00,200.97,200.97,200.15,200.53,19447.0,200.97,200.97,200.15,200.53,19447.0
2020-07-08 12:30:00,200.58,201.16,200.1,201.11,12956.0,200.58,201.16,200.1,201.11,12956.0
2020-07-08 13:00:00,201.05,201.2,200.11,200.24,12128.0,201.05,201.2,200.11,200.24,12128.0
2020-07-08 13:30:00,200.32,200.7,200.0,200.2,7921.0,200.32,200.7,200.0,200.2,7921.0
2020-07-08 14:00:00,200.31,200.52,199.63,200.42,9214.0,200.31,200.52,199.63,200.42,9214.0
2020-07-08 14:30:00,200.39,200.46,199.73,200.31,15608.0,200.39,200.46,199.73,200.31,15608.0
2020-07-08 15:00:00,200.29,201.21,200.26,200.82,11087.0,200.29,201.21,200.26,200.82,11087.0
2020-07-08 15:30:00,200.88,201.6,200.31,201.6,60821.0,200.88,201.6,200.31,201.6,60821.0
2020-07-09 09:30:00,203.0,203.78,202.5,203.6,49347.0,203.0,203.78,202.5,203.6,49347.0
2020-07-09 10:00:00,203.75,204.71,203.35,203.67,19751.0,203.75,204.71,203.35,203.67,19751.0
2020-07-09 10:30:00,203.79,203.83,201.64,201.64,27924.0,203.79,203.83,201.64,201.64,27924.0
2020-07-09 11:00:00,201.83,202.11,200.79,201.17,26945.0,201.83,202.11,200.79,201.17,26945.0
2020-07-09 11:30:00,201.14,201.89,200.96,201.65,11183.0,201.14,201.89,200.96,201.65,11183.0
2020-07-09 12:00:00,201.71,202.69,201.41,202.42,15155.0,201.71,202.69,201.41,202.42,15155.0
2020-07-09 12:30:00,202.36,202.84,202.16,202.47,10203.0,202.36,202.84,202.16,202.47,10203.0
2020-07-09 13:00:00,202.54,203.11,202.38,202.98,17268.0,202.54,203.11,202.38,202.98,17268.0
2020-07-09 13:30:00,202.99,203.13,202.14,202.18,10171.0,202.99,203.13,202.14,202.18,10171.0
2020-07-09 14:00:00,202.09,203.36,202.08,203.35,9868.0,202.09,203.36,202.08,203.35,9868.0
2020-07-09 14:30:00,203.42,203.83,202.97,203.81,14542.0,203.42,203.83,202.97,203.81,14542.0
2020-07-09 15:00:00,203.73,204.35,203.44,203.68,49102.0,203.73,204.35,203.44,203.68,49102.0
2020-07-09 15:30:00,203.69,204.9,203.45,204.68,160891.0,203.69,204.9,203.45,204.68,160891.0
2020-07-10 09:30:00,203.26,204.46,199.37,200.16,74154.0,203.26,204.46,199.37,200.16,74154.0
2020-07-10 10:00:00,199.98,200.78,199.1,200.56,30720.0,199.98,200.78,199.1,200.56,30720.0
2020-07-10 10:30:00,200.61,200.75,199.23,199.23,52477.0,200.61,200.75,199.23,199.23,52477.0
2020-07-10 11:00:00,199.33,199.44,198.64,198.88,48618.0,199.33,199.44,198.64,198.88,48618.0
2020-07-10 11:30:00,198.83,199.26,198.28,199.26,45222.0,198.83,199.26,198.28,199.26,45222.0
2020-07-10 12:00:00,199.12,199.16,198.11,198.33,26264.0,199.12,199.16,198.11,198.33,26264.0
2020-07-10 12:30:00,198.41,198.6,198.08,198.17,40293.0,198.41,198.6,198.08,198.17,40293.0
2020-07-10 13:00:00,198.16,198.58,197.9,198.02,31761.0,198.16,198.58,197.9,198.02,31761.0
2020-07-10 13:30:00,197.98,198.32,197.29,197.37,39666.0,197.98,198.32,197.29,197.37,39666.0
2020-07-10 14:00:00,197.4,197.52,196.8,197.18,38257.0,197.4,197.52,196.8,197.18,38257.0
2020-07-10 14:30:00,197.18,197.66,197.18,197.45,52849.0,197.18,197.66,197.18,197.45,52849.0
2020-07-10 15:00:00,197.4,198.1,197.29,198.05,66696.0,197.4,198.1,197.29,198.05,66696.0
2020-07-10 15:30:00,197.99,198.22,197.1,198.01,150655.0,197.99,198.22,197.1,198.01,150655.0
2020-07-13 09:30:00,200.0,200.06,198.56,198.76,51844.0,200.0,200.06,198.56,198.76,51844.0
2020-07-13 10:00:00,198.97,199.6,198.26,199.59,34402.0,198.97,199.6,198.26,199.59,34402.0
2020-07-13 10:30:00,199.5,200.42,199.03,200.26,24821.0,199.5,200.42,199.03,200.26,24821.0
2020-07-13 11:00:00,200.2,201.09,200.09,200.92,22932.0,200.2,201.09,200.09,200.92,22932.0
2020-07-13 11:30:00,200.95,201.41,200.66,201.41,31762.0,200.95,201.41,200.66,201.41,31762.0
2020-07-13 12:00:00,201.42,201.79,201.11,201.17,19427.0,201.42,201.79,201.11,201.17,19427.0
2020-07-13 12:30:00,201.1,201.1,199.79,199.82,16196.0,201.1,201.1,199.79,199.82,16196.0
2020-07-13 13:00:00,199.82,200.46,199.57,200.35,13507.0,199.82,200.46,199.57,200.35,13507.0
2020-07-13 13:30:00,200.45,200.52,199.32,199.34,8506.0,200.45,200.52,199.32,199.34,8506.0
2020-07-13 14:00:00,199.41,199.41,197.37,197.41,22666.0,199.41,199.41,197.37,197.41,22666.0
2020-07-13 14:30:00,197.43,198.57,196.89,198.29,24364.0,197.43,198.57,196.89,198.29,24364.0
2020-07-13 15:00:00,198.33,198.33,195.4,195.55,51906.0,198.33,198.33,195.4,195.55,51906.0
2020-07-13 15:30:00,195.6,195.8,193.62,194.3,121846.0,195.6,195.8,193.62,194.3,121846.0
2020-07-14 09:30:00,192.14,194.45,189.58,191.31,41988.0,192.14,194.45,189.58,191.31,41988.0
2020-07-14 10:00:00,191.38,192.03,188.82,189.94,103086.0,191.38,192.03,188.82,189.94,103086.0
2020-07-14 10:30:00,189.83,193.15,189.76,192.11,60835.0,189.83,193.15,189.76,192.11,60835.0
2020-07-14 11:00:00,191.99,192.6,190.92,191.87,26993.0,191.99,192.6,190.92,191.87,26993.0
2020-07-14 11:30:00,191.79,192.43,191.61,192.0,24441.0,191.79,192.43,191.61,192.0,24441.0
2020-07-14 12:00:00,192.13,193.46,191.66,192.42,41250.0,192.13,193.46,191.66,192.42,41250.0
2020-07-14 12:30:00,192.5,193.52,192.49,192.49,20190.0,192.5,193.52,192.49,192.49,20190.0
2020-07-14 13:00:00,192.77,193.45,192.15,193.34,22711.0,192.77,193.45,192.15,193.34,22711.0
2020-07-14 13:30:00,193.25,194.8,193.25,194.02,23673.0,193.25,194.8,193.25,194.02,23673.0
2020-07-14 14:00:00,194.34,195.11,194.23,195.03,16353.0,194.34,195.11,194.23,195.03,16353.0
2020-07-14 14:30:00,195.11,195.19,193.85,194.25,20070.0,195.11,195.19,193.85,194.25,20070.0
2020-07-14 15:00:00,194.28,194.35,192.77,193.71,66715.0,194.28,194.35,192.77,193.71,66715.0
2020-07-14 15:30:00,193.55,195.64,193.55,195.21,90400.0,193.55,195.64,193.55,195.21,90400.0
2020-07-15 09:30:00,195.51,196.48,193.26,193.53,91524.0,195.51,196.48,193.26,193.53,91524.0
2020-07-15 10:00:00,193.78,195.35,193.51,195.02,79389.0,193.78,195.35,193.51,195.02,79389.0
2020-07-15 10:30:00,195.02,196.7,194.94,195.83,35207.0,195.02,196.7,194.94,195.83,35207.0
2020-07-15 11:00:00,195.89,196.06,194.32,195.01,32425.0,195.89,196.06,194.32,195.01,32425.0
2020-07-15 11:30:00,195.11,195.11,192.96,192.96,20755.0,195.11,195.11,192.96,192.96,20755.0
2020-07-15 12:00:00,193.22,193.29,192.46,193.04,32732.0,193.22,193.29,192.46,193.04,32732.0
2020-07-15 12:30:00,192.91,193.87,192.34,193.78,40842.0,192.91,193.87,192.34,193.78,40842.0
2020-07-15 13:00:00,193.82,194.01,193.23,194.0,24141.0,193.82,194.01,193.23,194.0,24141.0
2020-07-15 13:30:00,194.03,194.28,193.78,193.99,32619.0,194.03,194.28,193.78,193.99,32619.0
2020-07-15 14:00:00,193.98,195.33,193.77,195.0,30454.0,193.98,195.33,193.77,195.0,30454.0
2020-07-15 14:30:00,195.06,195.23,193.86,193.97,22280.0,195.06,195.23,193.86,193.97,22280.0
2020-07-15 15:00:00,194.0,194.39,193.59,194.3,29868.0,194.0,194.39,193.59,194.3,29868.0
2020-07-15 15:30:00,194.37,194.68,193.63,194.34,90828.0,194.37,194.68,193.63,194.34,90828.0
2020-07-16 09:30:00,192.96,193.21,191.06,191.78,38357.0,192.96,193.21,191.06,191.78,38357.0
2020-07-16 10:00:00,192.05,192.11,190.83,191.89,17345.0,192.05,192.11,190.83,191.89,17345.0
2020-07-16 10:30:00,191.73,192.17,190.43,190.59,14172.0,191.73,192.17,190.43,190.59,14172.0
2020-07-16 11:00:00,190.47,190.62,189.62,189.88,34115.0,190.47,190.62,189.62,189.88,34115.0
2020-07-16 11:30:00,190.07,190.31,189.85,190.16,41403.0,190.07,190.31,189.85,190.16,41403.0
2020-07-16 12:00:00,190.07,190.69,189.87,189.97,46823.0,190.07,190.69,189.87,189.97,46823.0
2020-07-16 12:30:00,190.0,190.53,189.94,190.22,51793.0,190.0,190.53,189.94,190.22,51793.0
2020-07-16 13:00:00,190.34,192.38,190.2,192.38,24775.0,190.34,192.38,190.2,192.38,24775.0
2020-07-16 13:30:00,192.41,192.57,192.0,192.28,16172.0,192.41,192.57,192.0,192.28,16172.0
2020-07-16 14:00:00,192.33,193.28,192.24,193.28,16606.0,192.33,193.28,192.24,193.28,16606.0
2020-07-16 14:30:00,193.25,193.58,192.68,192.68,28291.0,193.25,193.58,192.68,192.68,28291.0
2020-07-16 15:00:00,192.8,193.63,192.68,193.63,21185.0,192.8,193.63,192.68,193.63,21185.0
2020-07-16 15:30:00,193.61,193.94,192.69,193.38,76083.0,193.61,193.94,192.69,193.38,76083.0
2020-07-17 09:30:00,194.63,195.0,192.64,194.08,92832.0,194.63,195.0,192.64,194.08,92832.0
2020-07-17 10:00:00,194.08,195.07,193.28,193.8,34004.0,194.08,195.07,193.28,193.8,34004.0
2020-07-17 10:30:00,193.59,194.45,193.47,194.19,17231.0,193.59,194.45,193.47,194.19,17231.0
2020-07-17 11:00:00,194.25,195.25,194.15,194.99,22250.0,194.25,195.25,194.15,194.99,22250.0
2020-07-17 11:30:00,195.04,195.28,194.64,195.25,23599.0,195.04,195.28,194.64,195.25,23599.0
2020-07-17 12:00:00,195.22,196.15,195.14,196.04,16862.0,195.22,196.15,195.14,196.04,16862.0
2020-07-17 12:30:00,196.07,196.22,195.71,195.88,12016.0,196.07,196.22,195.71,195.88,12016.0
2020-07-17 13:00:00,196.0,196.0,195.09,195.54,9299.0,196.0,196.0,195.09,195.54,9299.0
2020-07-17 13:30:00,195.52,195.61,195.14,195.43,11946.0,195.52,195.61,195.14,195.43,11946.0
2020-07-17 14:00:00,195.51,196.52,195.5,196.47,11530.0,195.51,196.52,195.5,196.47,11530.0
2020-07-17 14:30:00,196.36,197.11,196.32,196.53,8944.0,196.36,197.11,196.32,196.53,8944.0
2020-07-17 15:00:00,196.45,196.76,196.06,196.74,19371.0,196.45,196.76,196.06,196.74,19371.0
2020-07-17 15:30:00,196.75,197.11,195.99,196.27,68411.0,196.75,197.11,195.99,196.27,68411.0
2020-07-20 09:30:00,196.02,198.74,196.02,198.1,27916.0,196.02,198.74,196.02,198.1,27916.0
2020-07-20 10:00:00,198.38,200.79,197.97,200.75,27474.0,198.38,200.79,197.97,200.75,27474.0
2020-07-20 10:30:00,200.75,200.75,199.72,200.24,18466.0,200.75,200.75,199.72,200.24,18466.0
2020-07-20 11:00:00,200.13,200.67,199.8,200.55,17016.0,200.13,200.67,199.8,200.55,17016.0
2020-07-20 11:30:00,200.68,201.35,200.41,201.35,10357.0,200.68,201.35,200.41,201.35,10357.0
2020-07-20 12:00:00,201.43,201.84,200.95,201.27,40103.0,201.43,201.84,200.95,201.27,40103.0
2020-07-20 12:30:00,201.29,201.67,201.04,201.62,16553.0,201.29,201.67,201.04,201.62,16553.0
2020-07-20 13:00:00,201.66,201.98,201.48,201.6,16546.0,201.66,201.98,201.48,201.6,16546.0
2020-07-20 13:30:00,201.54,201.73,201.17,201.31,45455.0,201.54,201.73,201.17,201.31,45455.0
2020-07-20 14:00:00,201.33,201.79,200.97,201.09,35892.0,201.33,201.79,200.97,201.09,35892.0
2020-07-20 14:30:00,201.18,202.0,201.12,201.85,32717.0,201.18,202.0,201.12,201.85,32717.0
2020-07-20 15:00:00,201.86,202.43,201.56,202.17,39227.0,201.86,202.43,201.56,202.17,39227.0
2020-07-20 15:30:00,202.18,202.76,201.73,201.9,126706.0,202.18,202.76,201.73,201.9,126706.0
2020-07-21 09:30:00,203.5,203.82,200.63,201.9,44403.0,203.5,203.82,200.63,201.9,44403.0
2020-07-21 10:00:00,201.74,202.81,201.17,201.83,24379.0,201.74,202.81,201.17,201.83,24379.0
2020-07-21 10:30:00,201.97,202.36,201.19,201.61,15831.0,201.97,202.36,201.19,201.61,15831.0
2020-07-21 11:00:00,201.86,202.34,201.25,201.64,13546.0,201.86,202.34,201.25,201.64,13546.0
2020-07-21 11:30:00,201.8,202.11,200.59,201.09,18069.0,201.8,202.11,200.59,201.09,18069.0
2020-07-21 12:00:00,201.01,201.32,200.4,200.56,8654.0,201.01,201.32,200.4,200.56,8654.0
2020-07-21 12:30:00,200.6,201.31,200.51,201.08,8009.0,200.6,201.31,200.51,201.08,8009.0
2020-07-21 13:00:00,200.98,201.31,200.56,201.31,7317.0,200.98,201.31,200.56,201.31,7317.0
2020-07-21 13:30:00,201.36,201.8,201.21,201.5,7602.0,201.36,201.8,201.21,201.5,7602.0
2020-07-21 14:00:00,201.44,201.84,201.19,201.47,13041.0,201.44,201.84,201.19,201.47,13041.0
2020-07-21 14:30:00,201.35,201.35,200.65,200.65,7986.0,201.35,201.35,200.65,200.65,7986.0
2020-07-21 15:00:00,200.67,200.86,199.4,199.58,25283.0,200.67,200.86,199.4,199.58,25283.0
2020-07-21 15:30:00,199.7,199.9,198.9,199.69,86485.0,199.7,199.9,198.9,199.69,86485.0
2020-07-22 09:30:00,201.22,202.28,200.73,201.9,14550.0,201.22,202.28,200.73,201.9,14550.0
2020-07-22 10:00:00,202.24,202.45,200.79,200.8,13954.0,202.24,202.45,200.79,200.8,13954.0
2020-07-22 10:30:00,200.88,201.22,198.4,199.01,17447.0,200.88,201.22,198.4,199.01,17447.0
2020-07-22 11:00:00,198.73,199.38,198.39,199.26,12950.0,198.73,199.38,198.39,199.26,12950.0
2020-07-22 11:30:00,199.51,200.26,199.22,200.15,17545.0,199.51,200.26,199.22,200.15,17545.0
2020-07-22 12:00:00,200.27,200.95,200.21,200.72,24873.0,200.27,200.95,200.21,200.72,24873.0
2020-07-22 12:30:00,200.68,200.97,200.19,200.55,23059.0,200.68,200.97,200.19,200.55,23059.0
2020-07-22 13:00:00,200.53,200.7,200.24,200.49,25185.0,200.53,200.7,200.24,200.49,25185.0
2020-07-22 13:30:00,200.44,200.45,199.32,199.45,21051.0,200.44,200.45,199.32,199.45,21051.0
2020-07-22 14:00:00,199.37,200.19,199.37,200.19,20502.0,199.37,200.19,199.37,200.19,20502.0
2020-07-22 14:30:00,200.11,200.26,199.78,199.78,15251.0,200.11,200.26,199.78,199.78,15251.0
2020-07-22 15:00:00,199.87,200.5,199.72,199.9,25779.0,199.87,200.5,199.72,199.9,25779.0
2020-07-22 15:30:00,199.97,201.06,199.78,200.62,57128.0,199.97,201.06,199.78,200.62,57128.0
2020-07-23 09:30:00,200.89,202.6,200.6,202.54,15922.0,200.89,202.6,200.6,202.54,15922.0
2020-07-23 10:00:00,202.42,202.7,201.68,202.47,13164.0,202.42,202.7,201.68,202.47,13164.0
2020-07-23 10:30:00,202.48,204.18,202.48,202.8,37230.0,202.48,204.18,202.48,202.8,37230.0
2020-07-23 11:00:00,202.88,204.06,202.8,203.75,10478.0,202.88,204.06,202.8,203.75,10478.0
2020-07-23 11:30:00,203.72,204.22,203.1,203.16,8718.0,203.72,204.22,203.1,203.16,8718.0
2020-07-23 12:00:00,203.06,203.06,201.22,201.42,13122.0,203.06,203.06,201.22,201.42,13122.0
2020-07-23 12:30:00,201.29,201.38,199.86,200.77,8139.0,201.29,201.38,199.86,200.77,8139.0
2020-07-23 13:00:00,200.87,201.43,200.03,200.36,14289.0,200.87,201.43,200.03,200.36,14289.0
2020-07-23 13:30:00,200.26,200.42,198.12,198.82,12976.0,200.26,200.42,198.12,198.82,12976.0
2020-07-23 14:00:00,198.72,198.89,197.17,198.29,17371.0,198.72,198.89,197.17,198.29,17371.0
2020-07-23 14:30:00,198.24,198.87,197.13,198.3,18946.0,198.24,198.87,197.13,198.3,18946.0
2020-07-23 15:00:00,198.36,198.59,197.54,197.97,16573.0,198.36,198.59,197.54,197.97,16573.0
2020-07-23 15:30:00,197.95,198.5,196.92,197.83,51004.0,197.95,198.5,196.92,197.83,51004.0
2020-07-24 09:30:00,195.69,196.28,192.08,192.68,124572.0,195.69,196.28,192.08,192.68,124572.0
2020-07-24 10:00:00,192.5,193.25,191.58,192.93,159231.0,192.5,193.25,191.58,192.93,159231.0
2020-07-24 10:30:00,192.9,193.76,191.48,193.56,77984.0,192.9,193.76,191.48,193.56,77984.0
2020-07-24 11:00:00,193.37,193.72,192.94,193.58,69809.0,193.37,193.72,192.94,193.58,69809.0
2020-07-24 11:30:00,193.58,194.57,193.02,194.42,33304.0,193.58,194.57,193.02,194.42,33304.0
2020-07-24 12:00:00,194.34,194.36,191.86,192.61,42430.0,194.34,194.36,191.86,192.61,42430.0
2020-07-24 12:30:00,192.7,192.7,191.77,192.33,24024.0,192.7,192.7,191.77,192.33,24024.0
2020-07-24 13:00:00,192.25,192.57,190.92,191.97,25758.0,192.25,192.57,190.92,191.97,25758.0
2020-07-24 13:30:00,191.95,193.52,191.79,193.19,20645.0,191.95,193.52,191.79,193.19,20645.0
2020-07-24 14:00:00,193.28,193.83,193.13,193.71,18002.0,193.28,193.83,193.13,193.71,18002.0
2020-07-24 14:30:00,193.59,193.68,192.58,193.04,23267.0,193.59,193.68,192.58,193.04,23267.0
2020-07-24 15:00:00,193.02,193.27,192.47,192.75,42116.0,193.02,193.27,192.47,192.75,42116.0
2020-07-24 15:30:00,192.73,193.67,192.33,193.38,95357.0,192.73,193.67,192.33,193.38,95357.0
2020-07-27 09:30:00,194.61,196.51,194.45,196.12,44982.0,194.61,196.51,194.45,196.12,44982.0
2020-07-27 10:00:00,195.93,197.17,195.79,195.79,21103.0,195.93,197.17,195.79,195.79,21103.0
2020-07-27 10:30:00,195.99,196.71,195.71,196.04,16688.0,195.99,196.71,195.71,196.04,16688.0
2020-07-27 11:00:00,196.11,196.2,194.62,194.63,12576.0,196.11,196.2,194.62,194.63,12576.0
2020-07-27 11:30:00,194.91,195.19,194.12,194.79,6807.0,194.91,195.19,194.12,194.79,6807.0
2020-07-27 12:00:00,195.08,195.48,194.73,195.22,10854.0,195.08,195.48,194.73,195.22,10854.0
2020-07-27 12:30:00,195.22,196.09,195.08,195.88,11212.0,195.22,196.09,195.08,195.88,11212.0
2020-07-27 13:00:00,195.95,196.28,195.82,196.22,8620.0,195.95,196.28,195.82,196.22,8620.0
2020-07-27 13:30:00,196.13,196.29,195.86,196.29,11602.0,196.13,196.29,195.86,196.29,11602.0
2020-07-27 14:00:00,196.31,197.43,196.24,197.19,29778.0,196.31,197.43,196.24,197.19,29778.0
2020-07-27 14:30:00,197.32,197.4,196.94,197.04,15046.0,197.32,197.4,196.94,197.04,15046.0
2020-07-27 15:00:00,197.09,198.09,197.04,197.61,19507.0,197.09,198.09,197.04,197.61,19507.0
2020-07-27 15:30:00,197.58,197.69,196.87,197.07,68298.0,197.58,197.69,196.87,197.07,68298.0
2020-07-28 09:30:00,196.65,196.65,194.57,194.74,15031.0,196.65,196.65,194.57,194.74,15031.0
2020-07-28 10:00:00,194.58,196.25,194.36,196.16,14217.0,194.58,196.25,194.36,196.16,14217.0
2020-07-28 10:30:00,196.34,196.58,195.7,196.46,9372.0,196.34,196.58,195.7,196.46,9372.0
2020-07-28 11:00:00,196.59,196.6,195.21,196.37,12376.0,196.59,196.6,195.21,196.37,12376.0
2020-07-28 11:30:00,196.41,197.01,196.07,196.07,12299.0,196.41,197.01,196.07,196.07,12299.0
2020-07-28 12:00:00,196.1,196.46,195.87,196.38,20525.0,196.1,196.46,195.87,196.38,20525.0
2020-07-28 12:30:00,196.53,197.33,196.45,197.07,12996.0,196.53,197.33,196.45,197.07,12996.0
2020-07-28 13:00:00,197.19,197.57,196.95,197.48,7144.0,197.19,197.57,196.95,197.48,7144.0
2020-07-28 13:30:00,197.49,197.87,197.45,197.47,9734.0,197.49,197.87,197.45,197.47,9734.0
2020-07-28 14:00:00,197.41,197.44,196.42,196.44,9274.0,197.41,197.44,196.42,196.44,9274.0
2020-07-28 14:30:00,196.48,196.6,195.8,195.85,7743.0,196.48,196.6,195.8,195.85,7743.0
2020-07-28 15:00:00,195.86,195.86,195.02,195.13,16332.0,195.86,195.86,195.02,195.13,16332.0
2020-07-28 15:30:00,195.23,195.59,194.61,194.97,60290.0,195.23,195.59,194.61,194.97,60290.0
2020-07-29 09:30:00,195.92,197.71,195.92,196.78,17225.0,195.92,197.71,195.92,196.78,17225.0
2020-07-29 10:00:00,196.86,198.31,196.66,198.25,18401.0,196.86,198.31,196.66,198.25,18401.0
2020-07-29 10:30:00,198.33,199.22,198.18,198.5,18978.0,198.33,199.22,198.18,198.5,18978.0
2020-07-29 11:00:00,198.61,198.93,198.31,198.84,16395.0,198.61,198.93,198.31,198.84,16395.0
2020-07-29 11:30:00,198.84,198.85,198.0,198.08,17476.0,198.84,198.85,198.0,198.08,17476.0
2020-07-29 12:00:00,197.96,198.29,197.03,198.13,17004.0,197.96,198.29,197.03,198.13,17004.0
2020-07-29 12:30:00,198.27,198.61,198.08,198.18,21197.0,198.27,198.61,198.08,198.18,21197.0
2020-07-29 13:00:00,198.23,198.83,197.94,198.59,9354.0,198.23,198.83,197.94,198.59,9354.0
2020-07-29 13:30:00,198.54,198.8,198.07,198.38,9565.0,198.54,198.8,198.07,198.38,9565.0
2020-07-29 14:00:00,198.28,198.98,198.08,198.95,13758.0,198.28,198.98,198.08,198.95,13758.0
2020-07-29 14:30:00,199.01,199.85,199.01,199.04,18020.0,199.01,199.85,199.01,199.04,18020.0
2020-07-29 15:00:00,199.0,199.16,198.23,198.83,20648.0,199.0,199.16,198.23,198.83,20648.0
2020-07-29 15:30:00,198.8,199.05,197.74,198.28,60294.0,198.8,199.05,197.74,198.28,60294.0
2020-07-30 09:30:00,195.43,197.63,194.41,195.81,23476.0,195.43,197.63,194.41,195.81,23476.0
2020-07-30 10:00:00,195.87,195.9,193.9,195.3,12119.0,195.87,195.9,193.9,195.3,12119.0
2020-07-30 10:30:00,195.17,196.66,195.17,196.48,11605.0,195.17,196.66,195.17,196.48,11605.0
2020-07-30 11:00:00,196.39,197.65,196.38,197.4,12573.0,196.39,197.65,196.38,197.4,12573.0
2020-07-30 11:30:00,197.42,198.78,197.42,198.45,8818.0,197.42,198.78,197.42,198.45,8818.0
2020-07-30 12:00:00,198.46,199.74,198.16,199.14,22043.0,198.46,199.74,198.16,199.14,22043.0
2020-07-30 12:30:00,199.1,199.49,198.78,199.18,8467.0,199.1,199.49,198.78,199.18,8467.0
2020-07-30 13:00:00,199.22,200.05,199.08,199.6,12615.0,199.22,200.05,199.08,199.6,12615.0
2020-07-30 13:30:00,199.5,199.87,199.09,199.87,5809.0,199.5,199.87,199.09,199.87,5809.0
2020-07-30 14:00:00,199.77,199.86,199.23,199.45,8886.0,199.77,199.86,199.23,199.45,8886.0
2020-07-30 14:30:00,199.66,200.11,199.58,199.7,4325.0,199.66,200.11,199.58,199.7,4325.0
2020-07-30 15:00:00,199.78,200.08,199.25,199.96,18194.0,199.78,200.08,199.25,199.96,18194.0
2020-07-30 15:30:00,199.8,200.01,199.18,199.41,38126.0,199.8,200.01,199.18,199.41,38126.0
2020-07-31 09:30:00,200.6,200.6,196.53,198.13,73470.0,200.6,200.6,196.53,198.13,73470.0
2020-07-31 10:00:00,198.07,198.52,194.93,195.77,150618.0,198.07,198.52,194.93,195.77,150618.0
2020-07-31 10:30:00,195.71,196.6,195.35,196.37,27008.0,195.71,196.6,195.35,196.37,27008.0
2020-07-31 11:00:00,196.42,197.98,196.42,197.17,20216.0,196.42,197.98,196.42,197.17,20216.0
2020-07-31 11:30:00,197.34,197.84,196.54,196.75,20290.0,197.34,197.84,196.54,196.75,20290.0
2020-07-31 12:00:00,196.78,197.0,195.81,196.19,15934.0,196.78,197.0,195.81,196.19,15934.0
2020-07-31 12:30:00,196.08,196.09,194.98,195.34,15982.0,196.08,196.09,194.98,195.34,15982.0
2020-07-31 13:00:00,195.36,196.66,195.35,196.62,13891.0,195.36,196.66,195.35,196.62,13891.0
2020-07-31 13:30:00,196.38,196.89,195.87,195.92,20577.0,196.38,196.89,195.87,195.92,20577.0
2020-07-31 14:00:00,195.82,196.07,195.2,195.48,16411.0,195.82,196.07,195.2,195.48,16411.0
2020-07-31 14:30:00,195.43,196.67,195.43,196.54,37352.0,195.43,196.67,195.43,196.54,37352.0
2020-07-31 15:00:00,196.57,197.79,196.33,197.56,44879.0,196.57,197.79,196.33,197.56,44879.0
2020-07-31 15:30:00,197.56,199.3,197.55,199.2,89158.0,197.56,199.3,197.55,199.2,89158.0
2020-08-03 09:30:00,200.74,202.23,200.02,201.83,49116.0,200.74,202.23,200.02,201.83,49116.0
2020-08-03 10:00:00,201.91,202.68,201.36,202.5,19168.0,201.91,202.68,201.36,202.5,19168.0
2020-08-03 10:30:00,202.69,203.18,202.17,202.66,16813.0,202.69,203.18,202.17,202.66,16813.0
2020-08-03 11:00:00,202.84,203.17,202.74,202.93,18316.0,202.84,203.17,202.74,202.93,18316.0
2020-08-03 11:30:00,203.05,203.19,202.83,202.99,23515.0,203.05,203.19,202.83,202.99,23515.0
2020-08-03 12:00:00,202.96,203.12,202.66,202.97,12911.0,202.96,203.12,202.66,202.97,12911.0
2020-08-03 12:30:00,203.05,203.52,202.92,203.51,7708.0,203.05,203.52,202.92,203.51,7708.0
2020-08-03 13:00:00,203.49,204.07,203.4,203.72,11944.0,203.49,204.07,203.4,203.72,11944.0
2020-08-03 13:30:00,203.71,203.82,203.43,203.66,11970.0,203.71,203.82,203.43,203.66,11970.0
2020-08-03 14:00:00,203.66,203.88,203.33,203.88,11425.0,203.66,203.88,203.33,203.88,11425.0
2020-08-03 14:30:00,204.01,204.11,203.66,203.67,10065.0,204.01,204.11,203.66,203.67,10065.0
2020-08-03 15:00:00,203.63,203.71,202.24,202.76,13341.0,203.63,203.71,202.24,202.76,13341.0
2020-08-03 15:30:00,202.71,203.16,202.29,202.76,38084.0,202.71,203.16,202.29,202.76,38084.0
2020-08-04 09:30:00,201.08,202.8,200.03,201.44,48431.0,201.08,202.8,200.03,201.44,48431.0
2020-08-04 10:00:00,201.67,202.35,200.03,200.3,30127.0,201.67,202.35,200.03,200.3,30127.0
2020-08-04 10:30:00,200.43,201.4,200.38,200.93,15017.0,200.43,201.4,200.38,200.93,15017.0
2020-08-04 11:00:00,200.78,201.43,200.5,201.08,26237.0,200.78,201.43,200.5,201.08,26237.0
2020-08-04 11:30:00,201.09,201.37,200.43,200.43,19740.0,201.09,201.37,200.43,200.43,19740.0
2020-08-04 12:00:00,200.44,200.93,199.95,200.39,13348.0,200.44,200.93,199.95,200.39,13348.0
2020-08-04 12:30:00,200.35,200.98,200.17,200.81,13167.0,200.35,200.98,200.17,200.81,13167.0
2020-08-04 13:00:00,200.89,200.99,200.42,200.92,9741.0,200.89,200.99,200.42,200.92,9741.0
2020-08-04 13:30:00,200.84,201.17,200.74,200.74,7963.0,200.84,201.17,200.74,200.74,7963.0
2020-08-04 14:00:00,200.83,200.95,200.05,200.12,9917.0,200.83,200.95,200.05,200.12,9917.0
2020-08-04 14:30:00,200.18,200.29,199.45,200.29,8107.0,200.18,200.29,199.45,200.29,8107.0
2020-08-04 15:00:00,200.25,200.63,200.22,200.51,18789.0,200.25,200.63,200.22,200.51,18789.0
2020-08-04 15:30:00,200.6,201.86,200.55,201.86,48848.0,200.6,201.86,200.55,201.86,48848.0
2020-08-05 09:30:00,202.4,203.24,201.43,202.51,53317.0,202.4,203.24,201.43,202.51,53317.0
2020-08-05 10:00:00,202.17,202.71,202.1,202.68,15462.0,202.17,202.71,202.1,202.68,15462.0
2020-08-05 10:30:00,202.68,202.7,201.65,202.28,12563.0,202.68,202.7,201.65,202.28,12563.0
2020-08-05 11:00:00,202.21,202.73,202.02,202.22,17280.0,202.21,202.73,202.02,202.22,17280.0
2020-08-05 11:30:00,202.23,202.45,201.98,202.13,14974.0,202.23,202.45,201.98,202.13,14974.0
2020-08-05 12:00:00,202.12,202.78,201.93,202.61,13155.0,202.12,202.78,201.93,202.61,13155.0
2020-08-05 12:30:00,202.7,203.18,202.7,203.15,6653.0,202.7,203.18,202.7,203.15,6653.0
2020-08-05 13:00:00,203.31,203.71,203.31,203.38,10708.0,203.31,203.71,203.31,203.38,10708.0
2020-08-05 13:30:00,203.39,203.57,203.09,203.2,7570.0,203.39,203.57,203.09,203.2,7570.0
2020-08-05 14:00:00,203.21,203.39,203.06,203.11,9336.0,203.21,203.39,203.06,203.11,9336.0
2020-08-05 14:30:00,203.18,203.52,202.33,202.41,6204.0,203.18,203.52,202.33,202.41,6204.0
2020-08-05 15:00:00,202.5,202.52,201.86,201.99,8119.0,202.5,202.52,201.86,201.99,8119.0
2020-08-05 15:30:00,201.98,201.98,200.75,201.73,43395.0,201.98,201.98,200.75,201.73,43395.0
2020-08-06 09:30:00,201.21,201.92,200.37,201.92,26711.0,201.21,201.92,200.37,201.92,26711.0
2020-08-06 10:00:00,201.91,201.92,200.13,200.13,13585.0,201.91,201.92,200.13,200.13,13585.0
2020-08-06 10:30:00,200.15,200.4,198.89,199.32,14411.0,200.15,200.4,198.89,199.32,14411.0
2020-08-06 11:00:00,199.44,200.0,199.25,199.56,11655.0,199.44,200.0,199.25,199.56,11655.0
2020-08-06 11:30:00,199.64,200.03,199.56,199.86,10414.0,199.64,200.03,199.56,199.86,10414.0
2020-08-06 12:00:00,199.91,200.59,199.87,200.3,10842.0,199.91,200.59,199.87,200.3,10842.0
2020-08-06 12:30:00,200.33,201.18,200.05,201.08,12083.0,200.33,201.18,200.05,201.08,12083.0
2020-08-06 13:00:00,201.03,201.78,201.01,201.59,13298.0,201.03,201.78,201.01,201.59,13298.0
2020-08-06 13:30:00,201.61,201.96,201.56,201.81,8920.0,201.61,201.96,201.56,201.81,8920.0
2020-08-06 14:00:00,201.84,202.25,201.69,202.13,11960.0,201.84,202.25,201.69,202.13,11960.0
2020-08-06 14:30:00,202.12,202.41,202.05,202.25,10601.0,202.12,202.41,202.05,202.25,10601.0
2020-08-06 15:00:00,202.19,202.57,202.15,202.34,17108.0,202.19,202.57,202.15,202.34,17108.0
2020-08-06 15:30:00,202.48,202.58,201.85,202.47,42904.0,202.48,202.58,201.85,202.47,42904.0
2020-08-07 09:30:00,201.35,202.22,200.06,201.85,20271.0,201.35,202.22,200.06,201.85,20271.0
2020-08-07 10:00:00,202.09,202.09,200.93,201.38,15572.0,202.09,202.09,200.93,201.38,15572.0
2020-08-07 10:30:00,201.38,201.64,201.0,201.42,13738.0,201.38,201.64,201.0,201.42,13738.0
2020-08-07 11:00:00,201.36,201.72,200.64,200.75,12969.0,201.36,201.72,200.64,200.75,12969.0
2020-08-07 11:30:00,200.69,201.55,200.69,200.83,17257.0,200.69,201.55,200.69,200.83,17257.0
2020-08-07 12:00:00,200.69,201.09,200.47,200.79,25427.0,200.69,201.09,200.47,200.79,25427.0
2020-08-07 12:30:00,200.78,201.01,199.45,199.45,32555.0,200.78,201.01,199.45,199.45,32555.0
2020-08-07 13:00:00,199.26,199.33,197.31,197.63,19034.0,199.26,199.33,197.31,197.63,19034.0
2020-08-07 13:30:00,197.6,198.21,197.3,197.33,10810.0,197.6,198.21,197.3,197.33,10810.0
2020-08-07 14:00:00,197.4,197.85,196.14,196.42,16609.0,197.4,197.85,196.14,196.42,16609.0
2020-08-07 14:30:00,196.47,197.3,196.22,197.19,19091.0,196.47,197.3,196.22,197.19,19091.0
2020-08-07 15:00:00,197.14,197.74,196.93,197.45,17261.0,197.14,197.74,196.93,197.45,17261.0
2020-08-07 15:30:00,197.55,199.02,197.39,198.83,42789.0,197.55,199.02,197.39,198.83,42789.0
2020-08-10 09:30:00,197.91,198.08,194.4,194.9,24151.0,197.91,198.08,194.4,194.9,24151.0
2020-08-10 10:00:00,194.93,196.62,194.88,196.39,22468.0,194.93,196.62,194.88,196.39,22468.0
2020-08-10 10:30:00,196.52,197.01,194.89,195.01,37353.0,196.52,197.01,194.89,195.01,37353.0
2020-08-10 11:00:00,194.88,196.2,194.77,196.2,17017.0,194.88,196.2,194.77,196.2,17017.0
2020-08-10 11:30:00,196.16,197.02,195.87,196.79,12494.0,196.16,197.02,195.87,196.79,12494.0
2020-08-10 12:00:00,196.63,196.95,196.1,196.1,8764.0,196.63,196.95,196.1,196.1,8764.0
2020-08-10 12:30:00,196.07,197.92,196.07,197.44,11025.0,196.07,197.92,196.07,197.44,11025.0
2020-08-10 13:00:00,197.62,198.19,197.56,198.01,12361.0,197.62,198.19,197.56,198.01,12361.0
2020-08-10 13:30:00,198.07,198.07,196.69,196.69,13880.0,198.07,198.07,196.69,196.69,13880.0
2020-08-10 14:00:00,196.6,197.06,195.8,195.91,52529.0,196.6,197.06,195.8,195.91,52529.0
2020-08-10 14:30:00,195.82,195.99,194.85,195.14,21415.0,195.82,195.99,194.85,195.14,21415.0
2020-08-10 15:00:00,195.18,196.15,195.18,195.61,20666.0,195.18,196.15,195.18,195.61,20666.0
2020-08-10 15:30:00,195.6,195.83,194.95,195.66,77592.0,195.6,195.83,194.95,195.66,77592.0
2020-08-11 09:30:00,195.87,195.87,191.72,192.17,58412.0,195.87,195.87,191.72,192.17,58412.0
2020-08-11 10:00:00,192.43,193.03,190.97,191.84,49890.0,192.43,193.03,190.97,191.84,49890.0
2020-08-11 10:30:00,191.9,192.65,191.37,192.36,36191.0,191.9,192.65,191.37,192.36,36191.0
2020-08-11 11:00:00,192.43,193.81,192.4,193.05,109039.0,192.43,193.81,192.4,193.05,109039.0
2020-08-11 11:30:00,193.06,193.1,192.18,192.3,30631.0,193.06,193.1,192.18,192.3,30631.0
2020-08-11 12:00:00,192.3,194.05,192.17,193.45,54088.0,192.3,194.05,192.17,193.45,54088.0
2020-08-11 12:30:00,193.45,193.85,192.87,193.11,67874.0,193.45,193.85,192.87,193.11,67874.0
2020-08-11 13:00:00,193.12,193.2,192.37,192.95,31684.0,193.12,193.2,192.37,192.95,31684.0
2020-08-11 13:30:00,192.87,192.87,192.2,192.58,22624.0,192.87,192.87,192.2,192.58,22624.0
2020-08-11 14:00:00,192.55,193.0,190.5,192.14,40156.0,192.55,193.0,190.5,192.14,40156.0
2020-08-11 14:30:00,192.23,193.08,191.8,193.08,24867.0,192.23,193.08,191.8,193.08,24867.0
2020-08-11 15:00:00,193.02,193.08,191.34,191.59,25603.0,193.02,193.08,191.34,191.59,25603.0
2020-08-11 15:30:00,191.68,192.01,190.8,191.05,118405.0,191.68,192.01,190.8,191.05,118405.0
2020-08-12 09:30:00,191.2,194.63,191.04,194.31,79641.0,191.2,194.63,191.04,194.31,79641.0
2020-08-12 10:00:00,194.39,194.76,193.28,194.52,53289.0,194.39,194.76,193.28,194.52,53289.0
2020-08-12 10:30:00,194.55,194.77,193.53,194.19,49459.0,194.55,194.77,193.53,194.19,49459.0
2020-08-12 11:00:00,194.19,194.52,193.76,194.31,40664.0,194.19,194.52,193.76,194.31,40664.0
2020-08-12 11:30:00,194.21,194.81,194.07,194.5,28130.0,194.21,194.81,194.07,194.5,28130.0
2020-08-12 12:00:00,194.5,195.05,194.31,194.84,56712.0,194.5,195.05,194.31,194.84,56712.0
2020-08-12 12:30:00,194.79,195.07,194.2,194.2,17682.0,194.79,195.07,194.2,194.2,17682.0
2020-08-12 13:00:00,194.17,194.56,193.8,193.85,16162.0,194.17,194.56,193.8,193.85,16162.0
2020-08-12 13:30:00,193.85,194.63,193.74,194.63,21300.0,193.85,194.63,193.74,194.63,21300.0
2020-08-12 14:00:00,194.8,194.96,194.21,194.29,18869.0,194.8,194.96,194.21,194.29,18869.0
2020-08-12 14:30:00,194.17,194.37,193.9,194.25,12599.0,194.17,194.37,193.9,194.25,12599.0
2020-08-12 15:00:00,194.2,194.88,194.15,194.49,18970.0,194.2,194.88,194.15,194.49,18970.0
2020-08-12 15:30:00,194.56,194.6,193.68,194.25,62123.0,194.56,194.6,193.68,194.25,62123.0
2020-08-13 09:30:00,195.15,196.32,194.14,195.0,51254.0,195.15,196.32,194.14,195.0,51254.0
2020-08-13 10:00:00,195.12,197.32,195.06,197.07,63509.0,195.12,197.32,195.06,197.07,63509.0
2020-08-13 10:30:00,197.01,197.42,196.68,197.12,43928.0,197.01,197.42,196.68,197.12,43928.0
2020-08-13 11:00:00,197.25,197.77,196.92,196.92,21787.0,197.25,197.77,196.92,196.92,21787.0
2020-08-13 11:30:00,197.05,197.33,196.71,196.93,10885.0,197.05,197.33,196.71,196.93,10885.0
2020-08-13 12:00:00,197.14,198.0,197.11,197.88,10625.0,197.14,198.0,197.11,197.88,10625.0
2020-08-13 12:30:00,197.89,198.36,197.86,198.36,30748.0,197.89,198.36,197.86,198.36,30748.0
2020-08-13 13:00:00,198.36,198.5,196.68,196.86,20030.0,198.36,198.5,196.68,196.86,20030.0
2020-08-13 13:30:00,196.79,197.11,196.21,196.95,9791.0,196.79,197.11,196.21,196.95,9791.0
2020-08-13 14:00:00,196.85,196.92,195.57,196.18,16636.0,196.85,196.92,195.57,196.18,16636.0
2020-08-13 14:30:00,196.24,196.87,196.08,196.45,19687.0,196.24,196.87,196.08,196.45,19687.0
2020-08-13 15:00:00,196.41,197.12,196.22,197.04,21775.0,196.41,197.12,196.22,197.04,21775.0
2020-08-13 15:30:00,197.04,197.1,196.18,196.34,42042.0,197.04,197.1,196.18,196.34,42042.0
2020-08-14 09:30:00,195.77,198.28,195.77,197.42,26429.0,195.77,198.28,195.77,197.42,26429.0
2020-08-14 10:00:00,197.27,197.66,195.59,195.7,18829.0,197.27,197.66,195.59,195.7,18829.0
2020-08-14 10:30:00,195.75,197.32,195.63,196.46,12053.0,195.75,197.32,195.63,196.46,12053.0
2020-08-14 11:00:00,196.36,196.9,196.06,196.48,6362.0,196.36,196.9,196.06,196.48,6362.0
2020-08-14 11:30:00,196.55,196.83,195.46,195.69,5074.0,196.55,196.83,195.46,195.69,5074.0
2020-08-14 12:00:00,195.79,196.13,195.74,195.94,3837.0,195.79,196.13,195.74,195.94,3837.0
2020-08-14 12:30:00,196.1,196.72,196.09,196.69,10837.0,196.1,196.72,196.09,196.69,10837.0
2020-08-14 13:00:00,196.61,196.72,196.34,196.4,15096.0,196.61,196.72,196.34,196.4,15096.0
2020-08-14 13:30:00,196.45,196.59,195.85,196.31,23220.0,196.45,196.59,195.85,196.31,23220.0
2020-08-14 14:00:00,196.47,196.49,195.99,196.49,11769.0,196.47,196.49,195.99,196.49,11769.0
2020-08-14 14:30:00,196.47,196.68,196.11,196.42,10764.0,196.47,196.68,196.11,196.42,10764.0
2020-08-14 15:00:00,196.42,196.54,195.93,196.03,22720.0,196.42,196.54,195.93,196.03,22720.0
2020-08-14 15:30:00,196.03,196.54,195.74,196.17,84579.0,196.03,196.54,195.74,196.17,84579.0
2020-08-17 09:30:00,197.94,199.7,197.25,199.66,71009.0,197.94,199.7,197.25,199.66,71009.0
2020-08-17 10:00:00,199.79,200.47,199.15,199.78,36303.0,199.79,200.47,199.15,199.78,36303.0
2020-08-17 10:30:00,199.79,199.97,198.46,198.47,16667.0,199.79,199.97,198.46,198.47,16667.0
2020-08-17 11:00:00,198.46,199.48,198.3,199.39,16242.0,198.46,199.48,198.3,199.39,16242.0
2020-08-17 11:30:00,199.57,200.06,199.2,200.06,15443.0,199.57,200.06,199.2,200.06,15443.0
2020-08-17 12:00:00,200.04,200.11,199.63,199.68,15522.0,200.04,200.11,199.63,199.68,15522.0
2020-08-17 12:30:00,199.64,200.01,199.41,199.86,10670.0,199.64,200.01,199.41,199.86,10670.0
2020-08-17 13:00:00,199.89,200.04,199.64,199.75,12042.0,199.89,200.04,199.64,199.75,12042.0
2020-08-17 13:30:00,199.89,200.2,199.81,199.83,7758.0,199.89,200.2,199.81,199.83,7758.0
2020-08-17 14:00:00,199.94,199.98,199.6,199.6,10628.0,199.94,199.98,199.6,199.6,10628.0
2020-08-17 14:30:00,199.63,199.86,199.56,199.82,13961.0,199.63,199.86,199.56,199.82,13961.0
2020-08-17 15:00:00,199.78,199.86,199.61,199.81,22043.0,199.78,199.86,199.61,199.81,22043.0
2020-08-17 15:30:00,199.82,200.3,199.76,200.22,94451.0,199.82,200.3,199.76,200.22,94451.0
2020-08-18 09:30:00,201.42,201.61,199.84,200.34,63330.0,201.42,201.61,199.84,200.34,63330.0
2020-08-18 10:00:00,200.48,200.66,199.3,199.76,57050.0,200.48,200.66,199.3,199.76,57050.0
2020-08-18 10:30:00,199.7,200.8,199.56,200.8,33771.0,199.7,200.8,199.56,200.8,33771.0
2020-08-18 11:00:00,200.83,201.28,200.53,201.02,42526.0,200.83,201.28,200.53,201.02,42526.0
2020-08-18 11:30:00,201.0,201.57,201.0,201.2,23891.0,201.0,201.57,201.0,201.2,23891.0
2020-08-18 12:00:00,201.24,201.33,200.42,200.43,26678.0,201.24,201.33,200.42,200.43,26678.0
2020-08-18 12:30:00,200.41,200.95,200.41,200.78,17831.0,200.41,200.95,200.41,200.78,17831.0
2020-08-18 13:00:00,200.67,201.06,200.63,200.72,15622.0,200.67,201.06,200.63,200.72,15622.0
2020-08-18 13:30:00,200.71,200.75,200.11,200.12,26400.0,200.71,200.75,200.11,200.12,26400.0
2020-08-18 14:00:00,200.12,200.25,199.95,200.1,19742.0,200.12,200.25,199.95,200.1,19742.0
2020-08-18 14:30:00,200.1,200.22,199.96,200.03,53858.0,200.1,200.22,199.96,200.03,53858.0
2020-08-18 15:00:00,200.06,200.55,200.03,200.38,62071.0,200.06,200.55,200.03,200.38,62071.0
2020-08-18 15:30:00,200.35,200.9,199.99,200.07,90293.0,200.35,200.9,199.99,200.07,90293.0
2020-08-19 09:30:00,200.66,201.8,197.73,198.48,48487.0,200.66,201.8,197.73,198.48,48487.0
2020-08-19 10:00:00,198.43,199.42,197.98,199.4,27774.0,198.43,199.42,197.98,199.4,27774.0
2020-08-19 10:30:00,199.3,199.73,198.49,198.78,12960.0,199.3,199.73,198.49,198.78,12960.0
2020-08-19 11:00:00,198.96,200.19,198.93,200.19,15206.0,198.96,200.19,198.93,200.19,15206.0
2020-08-19 11:30:00,200.21,200.63,200.05,200.59,11256.0,200.21,200.63,200.05,200.59,11256.0
2020-08-19 12:00:00,200.74,200.95,200.0,200.01,14637.0,200.74,200.95,200.0,200.01,14637.0
2020-08-19 12:30:00,200.02,200.48,199.7,200.18,19245.0,200.02,200.48,199.7,200.18,19245.0
2020-08-19 13:00:00,200.13,200.13,199.61,199.74,15611.0,200.13,200.13,199.61,199.74,15611.0
2020-08-19 13:30:00,199.8,200.58,199.78,200.33,23241.0,199.8,200.58,199.78,200.33,23241.0
2020-08-19 14:00:00,200.35,200.43,197.99,198.34,25785.0,200.35,200.43,197.99,198.34,25785.0
2020-08-19 14:30:00,198.62,199.54,198.3,199.04,17904.0,198.62,199.54,198.3,199.04,17904.0
2020-08-19 15:00:00,198.97,199.32,198.26,198.41,28900.0,198.97,199.32,198.26,198.41,28900.0
2020-08-19 15:30:00,198.49,198.62,197.47,198.22,125566.0,198.49,198.62,197.47,198.22,125566.0
2020-08-20 09:30:00,206.5,206.5,202.1,204.85,158055.0,206.5,206.5,202.1,204.85,158055.0
2020-08-20 10:00:00,204.44,204.56,202.5,203.31,90725.0,204.44,204.56,202.5,203.31,90725.0
2020-08-20 10:30:00,203.28,207.83,203.1,207.38,93602.0,203.28,207.83,203.1,207.38,93602.0
2020-08-20 11:00:00,207.44,207.92,204.51,207.55,95933.0,207.44,207.92,204.51,207.55,95933.0
2020-08-20 11:30:00,207.41,209.23,207.25,208.31,105109.0,207.41,209.23,207.25,208.31,105109.0
2020-08-20 12:00:00,208.18,208.65,207.43,207.98,54591.0,208.18,208.65,207.43,207.98,54591.0
2020-08-20 12:30:00,208.23,209.5,208.06,208.76,71494.0,208.23,209.5,208.06,208.76,71494.0
2020-08-20 13:00:00,208.75,209.38,208.36,209.17,55132.0,208.75,209.38,208.36,209.17,55132.0
2020-08-20 13:30:00,209.28,211.05,209.08,210.92,97376.0,209.28,211.05,209.08,210.92,97376.0
2020-08-20 14:00:00,210.91,213.68,210.68,213.68,163209.0,210.91,213.68,210.68,213.68,163209.0
2020-08-20 14:30:00,213.63,213.82,212.55,213.42,160337.0,213.63,213.82,212.55,213.42,160337.0
2020-08-20 15:00:00,213.36,215.11,213.17,214.97,149069.0,213.36,215.11,213.17,214.97,149069.0
2020-08-20 15:30:00,214.97,216.2,214.51,214.84,412401.0,214.97,216.2,214.51,214.84,412401.0
2020-08-21 09:30:00,213.87,214.45,207.34,208.8,213317.0,213.87,214.45,207.34,208.8,213317.0
2020-08-21 10:00:00,208.93,210.63,207.29,210.35,151243.0,208.93,210.63,207.29,210.35,151243.0
2020-08-21 10:30:00,210.23,212.33,210.22,212.23,126758.0,210.23,212.33,210.22,212.23,126758.0
2020-08-21 11:00:00,212.17,212.24,210.48,211.02,96179.0,212.17,212.24,210.48,211.02,96179.0
2020-08-21 11:30:00,211.02,212.12,210.55,211.75,150416.0,211.02,212.12,210.55,211.75,150416.0
2020-08-21 12:00:00,211.8,213.24,211.68,213.02,65734.0,211.8,213.24,211.68,213.02,65734.0
2020-08-21 12:30:00,213.04,213.45,212.7,213.06,41696.0,213.04,213.45,212.7,213.06,41696.0
2020-08-21 13:00:00,213.01,213.53,212.67,213.16,35178.0,213.01,213.53,212.67,213.16,35178.0
2020-08-21 13:30:00,213.18,213.24,211.65,211.65,38538.0,213.18,213.24,211.65,211.65,38538.0
2020-08-21 14:00:00,211.69,212.52,211.41,212.06,39155.0,211.69,212.52,211.41,212.06,39155.0
2020-08-21 14:30:00,211.99,212.72,211.95,212.19,38407.0,211.99,212.72,211.95,212.19,38407.0
2020-08-21 15:00:00,212.27,212.49,211.46,212.49,55293.0,212.27,212.49,211.46,212.49,55293.0
2020-08-21 15:30:00,212.4,213.82,211.35,213.04,211812.0,212.4,213.82,211.35,213.04,211812.0
2020-08-24 09:30:00,214.86,216.64,213.32,214.29,74795.0,214.86,216.64,213.32,214.29,74795.0
2020-08-24 10:00:00,214.51,214.96,212.81,214.14,45978.0,214.51,214.96,212.81,214.14,45978.0
2020-08-24 10:30:00,214.02,214.02,210.56,211.17,33805.0,214.02,214.02,210.56,211.17,33805.0
2020-08-24 11:00:00,211.28,212.47,211.19,211.19,25380.0,211.28,212.47,211.19,211.19,25380.0
2020-08-24 11:30:00,211.2,212.22,211.06,211.54,29531.0,211.2,212.22,211.06,211.54,29531.0
2020-08-24 12:00:00,211.51,212.37,211.51,211.96,13879.0,211.51,212.37,211.51,211.96,13879.0
2020-08-24 12:30:00,211.9,212.39,211.54,212.29,27157.0,211.9,212.39,211.54,212.29,27157.0
2020-08-24 13:00:00,212.26,213.14,212.22,212.35,24689.0,212.26,213.14,212.22,212.35,24689.0
2020-08-24 13:30:00,212.32,213.05,212.24,212.87,15252.0,212.32,213.05,212.24,212.87,15252.0
2020-08-24 14:00:00,212.82,213.22,212.69,212.78,10262.0,212.82,213.22,212.69,212.78,10262.0
2020-08-24 14:30:00,212.76,212.94,212.29,212.67,10432.0,212.76,212.94,212.29,212.67,10432.0
2020-08-24 15:00:00,212.62,213.39,212.31,213.18,23644.0,212.62,213.39,212.31,213.18,23644.0
2020-08-24 15:30:00,213.25,213.75,212.89,213.72,63044.0,213.25,213.75,212.89,213.72,63044.0
2020-08-25 09:30:00,212.81,214.67,211.77,213.76,40579.0,212.81,214.67,211.77,213.76,40579.0
2020-08-25 10:00:00,214.12,214.71,213.06,213.29,36649.0,214.12,214.71,213.06,213.29,36649.0
2020-08-25 10:30:00,213.25,214.67,213.02,214.67,24998.0,213.25,214.67,213.02,214.67,24998.0
2020-08-25 11:00:00,214.72,215.49,214.21,214.41,35305.0,214.72,215.49,214.21,214.41,35305.0
2020-08-25 11:30:00,214.53,214.53,213.27,214.14,19384.0,214.53,214.53,213.27,214.14,19384.0
2020-08-25 12:00:00,214.4,214.98,213.96,214.89,22684.0,214.4,214.98,213.96,214.89,22684.0
2020-08-25 12:30:00,214.97,215.92,214.9,215.89,14129.0,214.97,215.92,214.9,215.89,14129.0
2020-08-25 13:00:00,215.84,215.84,215.19,215.45,19270.0,215.84,215.84,215.19,215.45,19270.0
2020-08-25 13:30:00,215.46,215.73,215.4,215.49,15008.0,215.46,215.73,215.4,215.49,15008.0
2020-08-25 14:00:00,215.56,215.65,215.32,215.61,13517.0,215.56,215.65,215.32,215.61,13517.0
2020-08-25 14:30:00,215.62,215.89,215.4,215.8,13055.0,215.62,215.89,215.4,215.8,13055.0
2020-08-25 15:00:00,215.67,216.21,215.67,216.04,24100.0,215.67,216.21,215.67,216.04,24100.0
2020-08-25 15:30:00,216.01,216.16,215.68,216.07,58290.0,216.01,216.16,215.68,216.07,58290.0
2020-08-26 09:30:00,216.89,218.59,216.66,217.51,77980.0,216.89,218.59,216.66,217.51,77980.0
2020-08-26 10:00:00,217.93,218.55,217.21,218.46,21488.0,217.93,218.55,217.21,218.46,21488.0
2020-08-26 10:30:00,218.57,219.35,218.42,219.08,25173.0,218.57,219.35,218.42,219.08,25173.0
2020-08-26 11:00:00,219.19,220.08,219.01,219.09,16391.0,219.19,220.08,219.01,219.09,16391.0
2020-08-26 11:30:00,219.16,220.16,219.15,219.51,16184.0,219.16,220.16,219.15,219.51,16184.0
2020-08-26 12:00:00,219.42,221.32,219.39,220.91,20917.0,219.42,221.32,219.39,220.91,20917.0
2020-08-26 12:30:00,220.97,221.02,219.0,219.0,15550.0,220.97,221.02,219.0,219.0,15550.0
2020-08-26 13:00:00,219.02,220.59,219.02,220.49,23246.0,219.02,220.59,219.02,220.49,23246.0
2020-08-26 13:30:00,220.51,220.81,220.45,220.66,11786.0,220.51,220.81,220.45,220.66,11786.0
2020-08-26 14:00:00,220.8,220.97,219.95,219.97,16706.0,220.8,220.97,219.95,219.97,16706.0
2020-08-26 14:30:00,219.9,219.96,218.15,218.56,18591.0,219.9,219.96,218.15,218.56,18591.0
2020-08-26 15:00:00,218.48,219.74,218.45,219.7,18647.0,218.48,219.74,218.45,219.7,18647.0
2020-08-26 15:30:00,219.7,220.31,219.32,219.85,55910.0,219.7,220.31,219.32,219.85,55910.0
2020-08-27 09:30:00,220.47,221.0,216.1,216.91,49539.0,220.47,221.0,216.1,216.91,49539.0
2020-08-27 10:00:00,216.91,217.04,215.31,217.04,62592.0,216.91,217.04,215.31,217.04,62592.0
2020-08-27 10:30:00,217.45,218.29,216.99,218.29,16956.0,217.45,218.29,216.99,218.29,16956.0
2020-08-27 11:00:00,218.22,219.01,218.12,218.89,25864.0,218.22,219.01,218.12,218.89,25864.0
2020-08-27 11:30:00,218.78,219.34,218.43,218.66,15149.0,218.78,219.34,218.43,218.66,15149.0
2020-08-27 12:00:00,218.31,218.4,217.46,217.54,18936.0,218.31,218.4,217.46,217.54,18936.0
2020-08-27 12:30:00,217.55,217.8,215.98,216.25,24084.0,217.55,217.8,215.98,216.25,24084.0
2020-08-27 13:00:00,216.15,217.11,216.01,217.02,19654.0,216.15,217.11,216.01,217.02,19654.0
2020-08-27 13:30:00,217.0,217.4,216.39,217.4,16097.0,217.0,217.4,216.39,217.4,16097.0
2020-08-27 14:00:00,217.42,218.09,217.18,218.0,15408.0,217.42,218.09,217.18,218.0,15408.0
2020-08-27 14:30:00,217.9,217.98,217.14,217.38,14403.0,217.9,217.98,217.14,217.38,14403.0
2020-08-27 15:00:00,217.36,217.99,217.31,217.7,22366.0,217.36,217.99,217.31,217.7,22366.0
2020-08-27 15:30:00,217.74,218.11,216.46,217.27,102410.0,217.74,218.11,216.46,217.27,102410.0
2020-08-28 09:30:00,217.3,219.63,216.79,219.22,46363.0,217.3,219.63,216.79,219.22,46363.0
2020-08-28 10:00:00,219.18,219.89,219.0,219.88,10624.0,219.18,219.89,219.0,219.88,10624.0
2020-08-28 10:30:00,219.53,219.73,218.86,219.07,15744.0,219.53,219.73,218.86,219.07,15744.0
2020-08-28 11:00:00,219.14,219.64,218.82,219.38,10440.0,219.14,219.64,218.82,219.38,10440.0
2020-08-28 11:30:00,219.36,219.61,218.68,219.14,11583.0,219.36,219.61,218.68,219.14,11583.0
2020-08-28 12:00:00,219.15,219.43,218.86,218.89,14148.0,219.15,219.43,218.86,218.89,14148.0
2020-08-28 12:30:00,218.91,219.34,218.79,219.31,14252.0,218.91,219.34,218.79,219.31,14252.0
2020-08-28 13:00:00,219.28,219.28,218.13,218.14,13480.0,219.28,219.28,218.13,218.14,13480.0
2020-08-28 13:30:00,218.01,219.18,218.01,218.78,17303.0,218.01,219.18,218.01,218.78,17303.0
2020-08-28 14:00:00,218.75,219.14,218.69,218.87,32520.0,218.75,219.14,218.69,218.87,32520.0
2020-08-28 14:30:00,218.87,219.16,218.56,218.69,20070.0,218.87,219.16,218.56,218.69,20070.0
2020-08-28 15:00:00,218.77,219.73,218.63,219.37,21770.0,218.77,219.73,218.63,219.37,21770.0
2020-08-28 15:30:00,219.4,219.84,219.32,219.36,93889.0,219.4,219.84,219.32,219.36,93889.0
2020-08-31 09:30:00,219.17,220.93,218.35,220.78,76793.0,219.17,220.93,218.35,220.78,76793.0
2020-08-31 10:00:00,220.82,221.3,219.55,220.52,29738.0,220.82,221.3,219.55,220.52,29738.0
2020-08-31 10:30:00,220.53,221.16,220.43,220.96,28020.0,220.53,221.16,220.43,220.96,28020.0
2020-08-31 11:00:00,221.13,221.48,220.27,220.97,33351.0,221.13,221.48,220.27,220.97,33351.0
2020-08-31 11:30:00,220.97,221.69,220.76,221.55,18822.0,220.97,221.69,220.76,221.55,18822.0
2020-08-31 12:00:00,221.59,222.03,221.33,221.45,28838.0,221.59,222.03,221.33,221.45,28838.0
2020-08-31 12:30:00,221.45,221.45,221.0,221.28,13051.0,221.45,221.45,221.0,221.28,13051.0
2020-08-31 13:00:00,221.28,221.45,221.02,221.24,16809.0,221.28,221.45,221.02,221.24,16809.0
2020-08-31 13:30:00,221.28,221.7,221.28,221.4,15217.0,221.28,221.7,221.28,221.4,15217.0
2020-08-31 14:00:00,221.41,221.46,220.83,220.87,44380.0,221.41,221.46,220.83,220.87,44380.0
2020-08-31 14:30:00,220.93,221.5,220.58,221.31,21350.0,220.93,221.5,220.58,221.31,21350.0
2020-08-31 15:00:00,221.3,221.75,221.04,221.32,30451.0,221.3,221.75,221.04,221.32,30451.0
2020-08-31 15:30:00,221.3,221.96,221.06,221.51,91854.0,221.3,221.96,221.06,221.51,91854.0
2020-09-01 09:30:00,221.3,223.5,220.24,222.79,69090.0,221.3,223.5,220.24,222.79,69090.0
2020-09-01 10:00:00,222.79,224.55,222.63,224.55,22058.0,222.79,224.55,222.63,224.55,22058.0
2020-09-01 10:30:00,224.39,224.42,223.06,223.53,23719.0,224.39,224.42,223.06,223.53,23719.0
2020-09-01 11:00:00,223.46,224.31,223.2,224.12,23436.0,223.46,224.31,223.2,224.12,23436.0
2020-09-01 11:30:00,224.19,224.23,223.54,223.75,18748.0,224.19,224.23,223.54,223.75,18748.0
2020-09-01 12:00:00,223.87,225.24,223.78,224.85,28508.0,223.87,225.24,223.78,224.85,28508.0
2020-09-01 12:30:00,224.83,225.47,224.5,225.3,19520.0,224.83,225.47,224.5,225.3,19520.0
2020-09-01 13:00:00,225.31,226.0,225.02,225.85,14321.0,225.31,226.0,225.02,225.85,14321.0
2020-09-01 13:30:00,225.78,226.21,225.54,225.62,18854.0,225.78,226.21,225.54,225.62,18854.0
2020-09-01 14:00:00,225.67,225.68,225.31,225.42,16939.0,225.67,225.68,225.31,225.42,16939.0
2020-09-01 14:30:00,225.62,225.62,224.72,225.23,9548.0,225.62,225.62,224.72,225.23,9548.0
2020-09-01 15:00:00,225.3,225.44,224.5,224.59,13592.0,225.3,225.44,224.5,224.59,13592.0
2020-09-01 15:30:00,224.59,225.41,224.43,225.18,41959.0,224.59,225.41,224.43,225.18,41959.0
2020-09-02 09:30:00,226.66,228.32,224.46,225.01,35906.0,226.66,228.32,224.46,225.01,35906.0
2020-09-02 10:00:00,225.41,225.79,223.23,225.11,26514.0,225.41,225.79,223.23,225.11,26514.0
2020-09-02 10:30:00,225.28,226.77,225.0,226.34,11955.0,225.28,226.77,225.0,226.34,11955.0
2020-09-02 11:00:00,226.27,226.3,225.1,225.22,18869.0,226.27,226.3,225.1,225.22,18869.0
2020-09-02 11:30:00,225.33,225.88,225.06,225.88,12790.0,225.33,225.88,225.06,225.88,12790.0
2020-09-02 12:00:00,225.77,227.26,225.77,226.67,11998.0,225.77,227.26,225.77,226.67,11998.0
2020-09-02 12:30:00,226.72,228.25,226.66,227.74,15127.0,226.72,228.25,226.66,227.74,15127.0
2020-09-02 13:00:00,227.66,228.93,227.32,228.3,20327.0,227.66,228.93,227.32,228.3,20327.0
2020-09-02 13:30:00,228.42,229.53,228.22,229.45,29160.0,228.42,229.53,228.22,229.45,29160.0
2020-09-02 14:00:00,229.32,229.47,228.89,229.25,18610.0,229.32,229.47,228.89,229.25,18610.0
2020-09-02 14:30:00,229.24,229.46,228.9,228.99,28383.0,229.24,229.46,228.9,228.99,28383.0
2020-09-02 15:00:00,229.22,230.12,229.12,229.67,17932.0,229.22,230.12,229.12,229.67,17932.0
2020-09-02 15:30:00,229.64,229.83,229.23,229.32,61434.0,229.64,229.83,229.23,229.32,61434.0
2020-09-03 09:30:00,226.33,226.76,220.58,221.9,114524.0,226.33,226.76,220.58,221.9,114524.0
2020-09-03 10:00:00,221.63,222.66,217.25,218.2,58830.0,221.63,222.66,217.25,218.2,58830.0
2020-09-03 10:30:00,218.54,219.38,216.88,218.99,34185.0,218.54,219.38,216.88,218.99,34185.0
2020-09-03 11:00:00,218.81,218.91,214.22,215.98,64960.0,218.81,218.91,214.22,215.98,64960.0
2020-09-03 11:30:00,216.24,217.87,215.66,216.31,31558.0,216.24,217.87,215.66,216.31,31558.0
2020-09-03 12:00:00,216.65,216.88,215.27,215.71,25324.0,216.65,216.88,215.27,215.71,25324.0
2020-09-03 12:30:00,215.56,215.75,214.43,215.05,15979.0,215.56,215.75,214.43,215.05,15979.0
2020-09-03 13:00:00,214.7,216.5,213.84,216.49,14563.0,214.7,216.5,213.84,216.49,14563.0
2020-09-03 13:30:00,216.2,216.2,214.09,214.93,17125.0,216.2,216.2,214.09,214.93,17125.0
2020-09-03 14:00:00,214.76,215.66,214.47,215.12,14734.0,214.76,215.66,214.47,215.12,14734.0
2020-09-03 14:30:00,215.37,215.9,213.96,213.99,15286.0,215.37,215.9,213.96,213.99,15286.0
2020-09-03 15:00:00,213.75,214.14,212.82,212.92,36677.0,213.75,214.14,212.82,212.92,36677.0
2020-09-03 15:30:00,213.02,215.22,212.76,214.79,118836.0,213.02,215.22,212.76,214.79,118836.0
2020-09-04 09:30:00,213.5,215.23,210.03,211.88,55863.0,213.5,215.23,210.03,211.88,55863.0
2020-09-04 10:00:00,211.52,212.59,206.02,206.81,55304.0,211.52,212.59,206.02,206.81,55304.0
2020-09-04 10:30:00,206.55,207.39,202.85,206.89,60901.0,206.55,207.39,202.85,206.89,60901.0
2020-09-04 11:00:00,207.3,207.3,204.46,205.22,35303.0,207.3,207.3,204.46,205.22,35303.0
2020-09-04 11:30:00,205.66,209.41,205.66,208.58,29814.0,205.66,209.41,205.66,208.58,29814.0
2020-09-04 12:00:00,209.52,209.99,208.28,209.86,30186.0,209.52,209.99,208.28,209.86,30186.0
2020-09-04 12:30:00,209.46,210.58,208.47,208.85,19185.0,209.46,210.58,208.47,208.85,19185.0
2020-09-04 13:00:00,208.86,208.86,207.0,207.6,26049.0,208.86,208.86,207.0,207.6,26049.0
2020-09-04 13:30:00,207.31,208.57,206.87,208.21,32660.0,207.31,208.57,206.87,208.21,32660.0
2020-09-04 14:00:00,208.15,208.86,207.4,208.8,47181.0,208.15,208.86,207.4,208.8,47181.0
2020-09-04 14:30:00,208.7,211.32,208.57,211.11,47897.0,208.7,211.32,208.57,211.11,47897.0
2020-09-04 15:00:00,211.08,211.49,210.4,211.18,69641.0,211.08,211.49,210.4,211.18,69641.0
2020-09-04 15:30:00,211.12,211.12,208.18,208.98,82272.0,211.12,211.12,208.18,208.98,82272.0
2020-09-08 09:30:00,202.95,204.68,199.99,203.89,229743.0,202.95,204.68,199.99,203.89,229743.0
2020-09-08 10:00:00,203.89,206.13,202.77,205.23,126215.0,203.89,206.13,202.77,205.23,126215.0
2020-09-08 10:30:00,205.02,205.69,203.99,205.23,71150.0,205.02,205.69,203.99,205.23,71150.0
2020-09-08 11:00:00,205.1,205.33,202.99,203.31,30924.0,205.1,205.33,202.99,203.31,30924.0
2020-09-08 11:30:00,203.28,203.42,200.88,202.93,69750.0,203.28,203.42,200.88,202.93,69750.0
2020-09-08 12:00:00,203.02,203.4,202.1,202.1,29479.0,203.02,203.4,202.1,202.1,29479.0
2020-09-08 12:30:00,202.24,203.46,201.93,203.06,18222.0,202.24,203.46,201.93,203.06,18222.0
2020-09-08 13:00:00,203.16,203.2,201.98,202.27,15207.0,203.16,203.2,201.98,202.27,15207.0
2020-09-08 13:30:00,202.14,203.37,201.93,202.76,40262.0,202.14,203.37,201.93,202.76,40262.0
2020-09-08 14:00:00,202.83,202.86,200.2,200.38,28856.0,202.83,202.86,200.2,200.38,28856.0
2020-09-08 14:30:00,200.21,200.41,198.47,200.2,53634.0,200.21,200.41,198.47,200.2,53634.0
2020-09-08 15:00:00,200.01,200.44,198.81,200.44,48632.0,200.01,200.44,198.81,200.44,48632.0
2020-09-08 15:30:00,200.45,200.97,198.66,199.04,121691.0,200.45,200.97,198.66,199.04,121691.0
2020-09-09 09:30:00,203.23,203.99,199.16,200.43,64229.0,203.23,203.99,199.16,200.43,64229.0
2020-09-09 10:00:00,200.7,202.91,200.49,202.72,58176.0,200.7,202.91,200.49,202.72,58176.0
2020-09-09 10:30:00,202.54,203.36,202.18,203.02,25992.0,202.54,203.36,202.18,203.02,25992.0
2020-09-09 11:00:00,203.13,203.94,202.63,203.58,18837.0,203.13,203.94,202.63,203.58,18837.0
2020-09-09 11:30:00,203.5,203.64,202.83,203.47,14307.0,203.5,203.64,202.83,203.47,14307.0
2020-09-09 12:00:00,203.58,204.47,203.52,204.17,13026.0,203.58,204.47,203.52,204.17,13026.0
2020-09-09 12:30:00,204.34,205.34,204.15,205.16,19453.0,204.34,205.34,204.15,205.16,19453.0
2020-09-09 13:00:00,205.19,205.67,204.7,205.23,22592.0,205.19,205.67,204.7,205.23,22592.0
2020-09-09 13:30:00,205.21,205.23,203.65,203.65,15776.0,205.21,205.23,203.65,203.65,15776.0
2020-09-09 14:00:00,203.99,204.87,203.69,204.27,9591.0,203.99,204.87,203.69,204.27,9591.0
2020-09-09 14:30:00,204.62,205.97,204.57,205.41,15339.0,204.62,205.97,204.57,205.41,15339.0
2020-09-09 15:00:00,205.48,206.6,205.45,206.55,16459.0,205.48,206.6,205.45,206.55,16459.0
2020-09-09 15:30:00,206.52,206.81,205.11,205.33,68887.0,206.52,206.81,205.11,205.33,68887.0
2020-09-10 09:30:00,205.84,208.49,205.84,207.69,29602.0,205.84,208.49,205.84,207.69,29602.0
2020-09-10 10:00:00,207.61,209.03,207.61,207.97,22562.0,207.61,209.03,207.61,207.97,22562.0
2020-09-10 10:30:00,207.99,209.03,206.28,206.7,29701.0,207.99,209.03,206.28,206.7,29701.0
2020-09-10 11:00:00,206.1,208.69,205.89,208.66,14868.0,206.1,208.69,205.89,208.66,14868.0
2020-09-10 11:30:00,208.54,209.11,207.91,208.1,16454.0,208.54,209.11,207.91,208.1,16454.0
2020-09-10 12:00:00,208.07,208.28,206.57,206.66,9568.0,208.07,208.28,206.57,206.66,9568.0
2020-09-10 12:30:00,206.83,207.5,205.78,207.27,30729.0,206.83,207.5,205.78,207.27,30729.0
2020-09-10 13:00:00,207.2,207.46,206.38,206.44,15170.0,207.2,207.46,206.38,206.44,15170.0
2020-09-10 13:30:00,206.64,207.02,205.89,205.91,33811.0,206.64,207.02,205.89,205.91,33811.0
2020-09-10 14:00:00,205.83,206.21,202.42,202.46,24073.0,205.83,206.21,202.42,202.46,24073.0
2020-09-10 14:30:00,202.8,204.59,202.51,204.59,12696.0,202.8,204.59,202.51,204.59,12696.0
2020-09-10 15:00:00,204.65,204.65,202.13,203.28,27262.0,204.65,204.65,202.13,203.28,27262.0
2020-09-10 15:30:00,203.26,204.12,202.61,203.28,82791.0,203.26,204.12,202.61,203.28,82791.0
2020-09-11 09:30:00,205.55,207.06,203.68,204.01,31615.0,205.55,207.06,203.68,204.01,31615.0
2020-09-11 10:00:00,203.92,205.59,203.09,204.77,27540.0,203.92,205.59,203.09,204.77,27540.0
2020-09-11 10:30:00,204.9,206.22,203.89,205.59,14795.0,204.9,206.22,203.89,205.59,14795.0
2020-09-11 11:00:00,205.08,205.99,204.22,204.81,10689.0,205.08,205.99,204.22,204.81,10689.0
2020-09-11 11:30:00,204.39,204.39,202.72,202.72,16308.0,204.39,204.39,202.72,202.72,16308.0
2020-09-11 12:00:00,202.46,203.54,202.33,203.19,15541.0,202.46,203.54,202.33,203.19,15541.0
2020-09-11 12:30:00,202.46,202.46,200.77,200.89,15231.0,202.46,202.46,200.77,200.89,15231.0
2020-09-11 13:00:00,201.24,201.35,199.32,199.47,13887.0,201.24,201.35,199.32,199.47,13887.0
2020-09-11 13:30:00,199.09,199.92,198.52,198.96,18694.0,199.09,199.92,198.52,198.96,18694.0
2020-09-11 14:00:00,198.99,200.59,198.76,199.7,15338.0,198.99,200.59,198.76,199.7,15338.0
2020-09-11 14:30:00,199.63,200.49,199.6,199.98,32590.0,199.63,200.49,199.6,199.98,32590.0
2020-09-11 15:00:00,199.9,200.94,199.01,200.87,32081.0,199.9,200.94,199.01,200.87,32081.0
2020-09-11 15:30:00,200.96,201.12,199.36,200.24,144011.0,200.96,201.12,199.36,200.24,144011.0
2020-09-14 09:30:00,202.7,204.48,201.8,203.15,43535.0,202.7,204.48,201.8,203.15,43535.0
2020-09-14 10:00:00,203.1,205.18,202.9,204.94,17773.0,203.1,205.18,202.9,204.94,17773.0
2020-09-14 10:30:00,204.86,205.38,203.89,205.38,15157.0,204.86,205.38,203.89,205.38,15157.0
2020-09-14 11:00:00,205.39,205.99,205.11,205.89,13828.0,205.39,205.99,205.11,205.89,13828.0
2020-09-14 11:30:00,206.02,206.5,205.57,206.35,12343.0,206.02,206.5,205.57,206.35,12343.0
2020-09-14 12:00:00,206.26,206.68,205.26,205.42,12340.0,206.26,206.68,205.26,205.42,12340.0
2020-09-14 12:30:00,205.55,205.75,204.84,205.43,11622.0,205.55,205.75,204.84,205.43,11622.0
2020-09-14 13:00:00,205.61,205.93,204.62,205.12,14841.0,205.61,205.93,204.62,205.12,14841.0
2020-09-14 13:30:00,205.14,205.79,204.39,205.77,8973.0,205.14,205.79,204.39,205.77,8973.0
2020-09-14 14:00:00,205.69,206.17,205.32,205.42,12470.0,205.69,206.17,205.32,205.42,12470.0
2020-09-14 14:30:00,205.53,205.7,204.63,205.26,14026.0,205.53,205.7,204.63,205.26,14026.0
2020-09-14 15:00:00,205.16,205.47,204.62,205.14,19972.0,205.16,205.47,204.62,205.14,19972.0
2020-09-14 15:30:00,205.16,206.5,205.02,205.49,94985.0,205.16,206.5,205.02,205.49,94985.0
2020-09-15 09:30:00,208.13,210.28,205.98,209.97,39201.0,208.13,210.28,205.98,209.97,39201.0
2020-09-15 10:00:00,209.86,210.67,208.83,209.64,27719.0,209.86,210.67,208.83,209.64,27719.0
2020-09-15 10:30:00,209.56,209.74,208.45,209.5,6099.0,209.56,209.74,208.45,209.5,6099.0
2020-09-15 11:00:00,209.7,210.43,209.64,210.11,14007.0,209.7,210.43,209.64,210.11,14007.0
2020-09-15 11:30:00,210.28,211.31,210.28,211.0,26631.0,210.28,211.31,210.28,211.0,26631.0
2020-09-15 12:00:00,211.14,211.56,211.14,211.37,18658.0,211.14,211.56,211.14,211.37,18658.0
2020-09-15 12:30:00,211.41,211.62,210.88,210.99,12137.0,211.41,211.62,210.88,210.99,12137.0
2020-09-15 13:00:00,211.08,211.71,211.08,211.44,12565.0,211.08,211.71,211.08,211.44,12565.0
2020-09-15 13:30:00,211.47,211.83,211.47,211.58,10915.0,211.47,211.83,211.47,211.58,10915.0
2020-09-15 14:00:00,211.67,211.8,210.92,211.24,24844.0,211.67,211.8,210.92,211.24,24844.0
2020-09-15 14:30:00,211.32,211.49,210.75,211.38,14236.0,211.32,211.49,210.75,211.38,14236.0
2020-09-15 15:00:00,211.36,211.37,210.09,210.77,22235.0,211.36,211.37,210.09,210.77,22235.0
2020-09-15 15:30:00,210.7,210.97,209.29,210.95,63221.0,210.7,210.97,209.29,210.95,63221.0
2020-09-16 09:30:00,212.47,213.2,210.15,212.2,47780.0,212.47,213.2,210.15,212.2,47780.0
2020-09-16 10:00:00,212.31,212.31,210.61,211.29,12417.0,212.31,212.31,210.61,211.29,12417.0
2020-09-16 10:30:00,211.64,211.64,209.78,210.0,14387.0,211.64,211.64,209.78,210.0,14387.0
2020-09-16 11:00:00,209.9,211.49,209.76,211.29,17665.0,209.9,211.49,209.76,211.29,17665.0
2020-09-16 11:30:00,211.25,211.98,211.23,211.3,16116.0,211.25,211.98,211.23,211.3,16116.0
2020-09-16 12:00:00,211.28,211.63,210.82,211.53,14155.0,211.28,211.63,210.82,211.53,14155.0
2020-09-16 12:30:00,211.02,211.02,209.96,210.52,9050.0,211.02,211.02,209.96,210.52,9050.0
2020-09-16 13:00:00,210.35,210.55,209.75,209.91,10561.0,210.35,210.55,209.75,209.91,10561.0
2020-09-16 13:30:00,209.91,211.16,209.54,211.16,12351.0,209.91,211.16,209.54,211.16,12351.0
2020-09-16 14:00:00,211.03,211.86,210.4,211.39,27559.0,211.03,211.86,210.4,211.39,27559.0
2020-09-16 14:30:00,211.49,211.76,209.02,209.36,25600.0,211.49,211.76,209.02,209.36,25600.0
2020-09-16 15:00:00,209.33,209.56,207.38,207.45,24408.0,209.33,209.56,207.38,207.45,24408.0
2020-09-16 15:30:00,207.37,208.12,206.71,206.96,91263.0,207.37,208.12,206.71,206.96,91263.0
2020-09-17 09:30:00,200.99,203.72,200.41,203.67,68369.0,200.99,203.72,200.41,203.67,68369.0
2020-09-17 10:00:00,203.72,203.81,200.07,200.54,24332.0,203.72,203.81,200.07,200.54,24332.0
2020-09-17 10:30:00,200.64,203.12,200.3,202.18,16000.0,200.64,203.12,200.3,202.18,16000.0
2020-09-17 11:00:00,202.32,203.11,201.47,201.9,28061.0,202.32,203.11,201.47,201.9,28061.0
2020-09-17 11:30:00,201.95,202.42,199.83,200.09,17131.0,201.95,202.42,199.83,200.09,17131.0
2020-09-17 12:00:00,200.08,200.51,198.67,199.12,23630.0,200.08,200.51,198.67,199.12,23630.0
2020-09-17 12:30:00,199.09,200.0,198.19,200.0,16196.0,199.09,200.0,198.19,200.0,16196.0
2020-09-17 13:00:00,199.95,200.73,199.8,200.25,11216.0,199.95,200.73,199.8,200.25,11216.0
2020-09-17 13:30:00,200.38,201.68,200.37,200.65,17123.0,200.38,201.68,200.37,200.65,17123.0
2020-09-17 14:00:00,200.81,201.41,200.37,200.37,14474.0,200.81,201.41,200.37,200.37,14474.0
2020-09-17 14:30:00,200.3,201.18,199.82,200.94,11362.0,200.3,201.18,199.82,200.94,11362.0
2020-09-17 15:00:00,200.82,202.06,199.98,200.14,39853.0,200.82,202.06,199.98,200.14,39853.0
2020-09-17 15:30:00,200.14,202.15,200.11,201.9,98013.0,200.14,202.15,200.11,201.9,98013.0
2020-09-18 09:30:00,202.22,203.22,200.52,201.16,189075.0,202.22,203.22,200.52,201.16,189075.0
2020-09-18 10:00:00,201.38,202.5,200.37,200.82,31569.0,201.38,202.5,200.37,200.82,31569.0
2020-09-18 10:30:00,200.93,200.93,198.94,199.53,21715.0,200.93,200.93,198.94,199.53,21715.0
2020-09-18 11:00:00,199.55,199.67,197.69,198.24,21134.0,199.55,199.67,197.69,198.24,21134.0
2020-09-18 11:30:00,197.68,198.07,196.08,198.06,39404.0,197.68,198.07,196.08,198.06,39404.0
2020-09-18 12:00:00,198.0,198.53,196.96,197.25,22722.0,198.0,198.53,196.96,197.25,22722.0
2020-09-18 12:30:00,197.01,197.01,195.61,196.12,29038.0,197.01,197.01,195.61,196.12,29038.0
2020-09-18 13:00:00,196.31,196.61,194.81,194.81,25842.0,196.31,196.61,194.81,194.81,25842.0
2020-09-18 13:30:00,194.95,197.0,194.2,196.89,16585.0,194.95,197.0,194.2,196.89,16585.0
2020-09-18 14:00:00,196.84,196.84,195.95,196.77,17560.0,196.84,196.84,195.95,196.77,17560.0
2020-09-18 14:30:00,196.64,197.07,196.49,197.07,14039.0,196.64,197.07,196.49,197.07,14039.0
2020-09-18 15:00:00,197.08,197.36,196.48,197.13,23888.0,197.08,197.36,196.48,197.13,23888.0
2020-09-18 15:30:00,197.12,198.57,196.58,197.93,149036.0,197.12,198.57,196.58,197.93,149036.0
2020-09-21 09:30:00,195.9,198.8,193.55,197.56,54492.0,195.9,198.8,193.55,197.56,54492.0
2020-09-21 10:00:00,197.68,198.06,195.76,196.34,25087.0,197.68,198.06,195.76,196.34,25087.0
2020-09-21 10:30:00,196.43,198.33,196.01,198.29,10284.0,196.43,198.33,196.01,198.29,10284.0
2020-09-21 11:00:00,198.24,199.47,198.19,198.85,12527.0,198.24,199.47,198.19,198.85,12527.0
2020-09-21 11:30:00,199.25,199.86,198.59,199.86,19629.0,199.25,199.86,198.59,199.86,19629.0
2020-09-21 12:00:00,199.99,201.06,199.99,201.04,22138.0,199.99,201.06,199.99,201.04,22138.0
2020-09-21 12:30:00,200.88,201.36,200.57,200.92,15639.0,200.88,201.36,200.57,200.92,15639.0
2020-09-21 13:00:00,201.02,202.0,200.78,201.49,20890.0,201.02,202.0,200.78,201.49,20890.0
2020-09-21 13:30:00,201.73,202.18,200.82,201.41,16572.0,201.73,202.18,200.82,201.41,16572.0
2020-09-21 14:00:00,201.41,201.77,200.47,200.92,19981.0,201.41,201.77,200.47,200.92,19981.0
2020-09-21 14:30:00,200.77,200.77,199.74,200.4,11173.0,200.77,200.77,199.74,200.4,11173.0
2020-09-21 15:00:00,200.59,201.4,200.56,201.15,15906.0,200.59,201.4,200.56,201.15,15906.0
2020-09-21 15:30:00,201.09,202.11,200.74,202.11,38593.0,201.09,202.11,200.74,202.11,38593.0
2020-09-22 09:30:00,203.41,204.38,199.33,200.99,43363.0,203.41,204.38,199.33,200.99,43363.0
2020-09-22 10:00:00,200.97,201.54,198.91,199.5,30782.0,200.97,201.54,198.91,199.5,30782.0
2020-09-22 10:30:00,199.73,200.6,199.46,199.5,35295.0,199.73,200.6,199.46,199.5,35295.0
2020-09-22 11:00:00,199.4,200.08,199.16,199.8,30770.0,199.4,200.08,199.16,199.8,30770.0
2020-09-22 11:30:00,199.84,200.44,199.59,200.44,26884.0,199.84,200.44,199.59,200.44,26884.0
2020-09-22 12:00:00,200.44,201.74,200.35,201.18,21572.0,200.44,201.74,200.35,201.18,21572.0
2020-09-22 12:30:00,201.43,201.6,200.82,201.26,30287.0,201.43,201.6,200.82,201.26,30287.0
2020-09-22 13:00:00,201.18,202.04,200.95,202.01,20838.0,201.18,202.04,200.95,202.01,20838.0
2020-09-22 13:30:00,202.0,202.75,201.79,202.75,18086.0,202.0,202.75,201.79,202.75,18086.0
2020-09-22 14:00:00,202.85,203.48,202.85,202.98,13343.0,202.85,203.48,202.85,202.98,13343.0
2020-09-22 14:30:00,202.96,203.25,202.66,203.08,14451.0,202.96,203.25,202.66,203.08,14451.0
2020-09-22 15:00:00,203.14,204.21,202.97,204.0,22602.0,203.14,204.21,202.97,204.0,22602.0
2020-09-22 15:30:00,203.99,205.07,203.65,204.99,57060.0,203.99,205.07,203.65,204.99,57060.0
2020-09-23 09:30:00,203.61,203.65,201.72,202.17,18244.0,203.61,203.65,201.72,202.17,18244.0
2020-09-23 10:00:00,202.0,202.88,201.52,202.45,15631.0,202.0,202.88,201.52,202.45,15631.0
2020-09-23 10:30:00,202.5,203.83,202.18,203.09,20163.0,202.5,203.83,202.18,203.09,20163.0
2020-09-23 11:00:00,203.08,203.72,202.56,202.69,12265.0,203.08,203.72,202.56,202.69,12265.0
2020-09-23 11:30:00,202.2,202.48,201.18,201.18,6152.0,202.2,202.48,201.18,201.18,6152.0
2020-09-23 12:00:00,201.09,202.09,201.09,202.05,5338.0,201.09,202.09,201.09,202.05,5338.0
2020-09-23 12:30:00,201.88,202.43,201.63,202.27,6129.0,201.88,202.43,201.63,202.27,6129.0
2020-09-23 13:00:00,202.29,202.65,202.07,202.15,10599.0,202.29,202.65,202.07,202.15,10599.0
2020-09-23 13:30:00,202.19,202.19,200.75,200.75,9545.0,202.19,202.19,200.75,200.75,9545.0
2020-09-23 14:00:00,200.5,200.5,198.64,198.71,11252.0,200.5,200.5,198.64,198.71,11252.0
2020-09-23 14:30:00,198.74,198.86,197.52,197.67,24154.0,198.74,198.86,197.52,197.67,24154.0
2020-09-23 15:00:00,197.67,198.5,197.1,198.18,17000.0,197.67,198.5,197.1,198.18,17000.0
2020-09-23 15:30:00,198.39,198.63,196.82,197.83,86347.0,198.39,198.63,196.82,197.83,86347.0
2020-09-24 09:30:00,196.46,199.51,196.46,198.83,67990.0,196.46,199.51,196.46,198.83,67990.0
2020-09-24 10:00:00,199.45,200.88,199.15,199.16,44800.0,199.45,200.88,199.15,199.16,44800.0
2020-09-24 10:30:00,199.0,199.72,198.26,199.41,28929.0,199.0,199.72,198.26,199.41,28929.0
2020-09-24 11:00:00,199.25,199.8,198.24,199.66,15963.0,199.25,199.8,198.24,199.66,15963.0
2020-09-24 11:30:00,199.7,200.2,199.33,200.02,23974.0,199.7,200.2,199.33,200.02,23974.0
2020-09-24 12:00:00,200.11,201.89,199.72,201.12,36435.0,200.11,201.89,199.72,201.12,36435.0
2020-09-24 12:30:00,201.08,201.95,200.34,201.95,15992.0,201.08,201.95,200.34,201.95,15992.0
2020-09-24 13:00:00,201.69,202.47,201.63,202.36,17675.0,201.69,202.47,201.63,202.36,17675.0
2020-09-24 13:30:00,202.3,202.83,201.74,201.75,24858.0,202.3,202.83,201.74,201.75,24858.0
2020-09-24 14:00:00,201.93,202.05,200.95,201.63,38686.0,201.93,202.05,200.95,201.63,38686.0
2020-09-24 14:30:00,201.54,202.69,201.13,201.34,14888.0,201.54,202.69,201.13,201.34,14888.0
2020-09-24 15:00:00,201.15,201.58,200.13,200.55,41625.0,201.15,201.58,200.13,200.55,41625.0
2020-09-24 15:30:00,200.38,202.28,200.0,201.51,107886.0,200.38,202.28,200.0,201.51,107886.0
2020-09-25 09:30:00,201.27,202.65,200.06,202.65,24487.0,201.27,202.65,200.06,202.65,24487.0
2020-09-25 10:00:00,202.9,203.48,201.33,202.96,14133.0,202.9,203.48,201.33,202.96,14133.0
2020-09-25 10:30:00,203.18,204.1,202.73,203.6,12621.0,203.18,204.1,202.73,203.6,12621.0
2020-09-25 11:00:00,203.78,205.12,203.5,205.07,44771.0,203.78,205.12,203.5,205.07,44771.0
2020-09-25 11:30:00,205.2,205.25,204.47,204.48,27285.0,205.2,205.25,204.47,204.48,27285.0
2020-09-25 12:00:00,204.48,205.93,204.47,205.44,20991.0,204.48,205.93,204.47,205.44,20991.0
2020-09-25 12:30:00,205.64,206.53,205.26,206.39,16129.0,205.64,206.53,205.26,206.39,16129.0
2020-09-25 13:00:00,206.25,207.06,206.11,206.98,25174.0,206.25,207.06,206.11,206.98,25174.0
2020-09-25 13:30:00,206.96,207.85,206.85,207.62,30512.0,206.96,207.85,206.85,207.62,30512.0
2020-09-25 14:00:00,207.62,207.93,207.29,207.36,37651.0,207.62,207.93,207.29,207.36,37651.0
2020-09-25 14:30:00,207.36,208.31,207.05,208.16,26289.0,207.36,208.31,207.05,208.16,26289.0
2020-09-25 15:00:00,208.13,209.27,208.13,208.63,38539.0,208.13,209.27,208.13,208.63,38539.0
2020-09-25 15:30:00,208.8,208.83,207.66,208.55,117038.0,208.8,208.83,207.66,208.55,117038.0
2020-09-28 09:30:00,210.51,212.18,209.26,210.69,30615.0,210.51,212.18,209.26,210.69,30615.0
2020-09-28 10:00:00,210.39,212.48,210.02,212.17,18354.0,210.39,212.48,210.02,212.17,18354.0
2020-09-28 10:30:00,211.83,212.4,210.33,210.65,15826.0,211.83,212.4,210.33,210.65,15826.0
2020-09-28 11:00:00,210.8,212.3,210.52,211.9,22944.0,210.8,212.3,210.52,211.9,22944.0
2020-09-28 11:30:00,211.89,212.49,211.31,211.53,31565.0,211.89,212.49,211.31,211.53,31565.0
2020-09-28 12:00:00,211.5,211.5,209.86,210.24,17554.0,211.5,211.5,209.86,210.24,17554.0
2020-09-28 12:30:00,210.22,211.1,210.1,211.07,10011.0,210.22,211.1,210.1,211.07,10011.0
2020-09-28 13:00:00,211.06,211.82,210.7,211.61,14470.0,211.06,211.82,210.7,211.61,14470.0
2020-09-28 13:30:00,211.73,212.21,211.52,211.52,17199.0,211.73,212.21,211.52,211.52,17199.0
2020-09-28 14:00:00,211.71,211.99,211.31,211.51,16155.0,211.71,211.99,211.31,211.51,16155.0
2020-09-28 14:30:00,211.56,212.29,211.47,212.15,13717.0,211.56,212.29,211.47,212.15,13717.0
2020-09-28 15:00:00,212.14,212.47,211.85,212.17,30187.0,212.14,212.47,211.85,212.17,30187.0
2020-09-28 15:30:00,212.09,212.84,211.5,212.75,111280.0,212.09,212.84,211.5,212.75,111280.0
2020-09-29 09:30:00,213.12,214.69,212.34,214.44,17740.0,213.12,214.69,212.34,214.44,17740.0
2020-09-29 10:00:00,214.38,215.4,213.89,214.57,32174.0,214.38,215.4,213.89,214.57,32174.0
2020-09-29 10:30:00,214.6,214.74,212.72,213.45,11643.0,214.6,214.74,212.72,213.45,11643.0
2020-09-29 11:00:00,213.26,214.7,213.07,214.05,21988.0,213.26,214.7,213.07,214.05,21988.0
2020-09-29 11:30:00,214.15,214.74,213.99,214.42,27352.0,214.15,214.74,213.99,214.42,27352.0
2020-09-29 12:00:00,214.44,214.5,213.78,214.12,24809.0,214.44,214.5,213.78,214.12,24809.0
2020-09-29 12:30:00,214.11,214.47,213.94,214.15,14387.0,214.11,214.47,213.94,214.15,14387.0
2020-09-29 13:00:00,214.2,214.2,212.75,213.0,12175.0,214.2,214.2,212.75,213.0,12175.0
2020-09-29 13:30:00,213.16,213.48,212.8,213.06,18299.0,213.16,213.48,212.8,213.06,18299.0
2020-09-29 14:00:00,213.03,213.08,212.44,212.6,21049.0,213.03,213.08,212.44,212.6,21049.0
2020-09-29 14:30:00,212.57,213.11,212.54,212.54,13904.0,212.57,213.11,212.54,212.54,13904.0
2020-09-29 15:00:00,212.64,212.91,212.2,212.4,22616.0,212.64,212.91,212.2,212.4,22616.0
2020-09-29 15:30:00,212.36,212.79,211.8,212.32,86856.0,212.36,212.79,211.8,212.32,86856.0
2020-09-30 09:30:00,211.21,213.45,210.8,213.28,20749.0,211.21,213.45,210.8,213.28,20749.0
2020-09-30 10:00:00,213.56,215.25,212.85,214.16,14984.0,213.56,215.25,212.85,214.16,14984.0
2020-09-30 10:30:00,214.52,214.66,213.69,214.5,17368.0,214.52,214.66,213.69,214.5,17368.0
2020-09-30 11:00:00,214.73,216.0,214.59,215.88,26270.0,214.73,216.0,214.59,215.88,26270.0
2020-09-30 11:30:00,215.79,216.77,215.6,216.26,25852.0,215.79,216.77,215.6,216.26,25852.0
2020-09-30 12:00:00,216.27,216.86,216.19,216.37,12558.0,216.27,216.86,216.19,216.37,12558.0
2020-09-30 12:30:00,216.29,216.53,215.1,215.16,14933.0,216.29,216.53,215.1,215.16,14933.0
2020-09-30 13:00:00,215.12,215.12,214.53,214.88,9125.0,215.12,215.12,214.53,214.88,9125.0
2020-09-30 13:30:00,214.92,216.34,214.86,216.31,11835.0,214.92,216.34,214.86,216.31,11835.0
2020-09-30 14:00:00,216.5,216.81,215.38,215.91,18992.0,216.5,216.81,215.38,215.91,18992.0
2020-09-30 14:30:00,215.63,215.72,214.03,214.99,9978.0,215.63,215.72,214.03,214.99,9978.0
2020-09-30 15:00:00,214.99,215.32,212.24,213.39,17686.0,214.99,215.32,212.24,213.39,17686.0
2020-09-30 15:30:00,213.27,214.97,212.59,213.89,55903.0,213.27,214.97,212.59,213.89,55903.0
2020-10-01 09:30:00,216.37,219.69,216.02,217.01,49878.0,216.37,219.69,216.02,217.01,49878.0
2020-10-01 10:00:00,217.17,218.4,216.16,217.18,30991.0,217.17,218.4,216.16,217.18,30991.0
2020-10-01 10:30:00,217.17,217.77,216.04,216.15,36083.0,217.17,217.77,216.04,216.15,36083.0
2020-10-01 11:00:00,216.69,217.39,216.01,217.12,13624.0,216.69,217.39,216.01,217.12,13624.0
2020-10-01 11:30:00,217.12,217.64,216.61,217.11,18564.0,217.12,217.64,216.61,217.11,18564.0
2020-10-01 12:00:00,216.85,217.57,216.51,216.84,15568.0,216.85,217.57,216.51,216.84,15568.0
2020-10-01 12:30:00,216.89,217.46,216.89,217.41,20317.0,216.89,217.46,216.89,217.41,20317.0
2020-10-01 13:00:00,217.46,217.86,217.0,217.05,15184.0,217.46,217.86,217.0,217.05,15184.0
2020-10-01 13:30:00,217.14,217.61,216.73,216.81,15967.0,217.14,217.61,216.73,216.81,15967.0
2020-10-01 14:00:00,216.91,217.36,216.34,217.32,37180.0,216.91,217.36,216.34,217.32,37180.0
2020-10-01 14:30:00,217.32,218.2,217.32,218.01,20148.0,217.32,218.2,217.32,218.01,20148.0
2020-10-01 15:00:00,218.07,218.38,216.9,217.05,23886.0,218.07,218.38,216.9,217.05,23886.0
2020-10-01 15:30:00,217.03,217.28,216.46,217.09,55318.0,217.03,217.28,216.46,217.09,55318.0
2020-10-02 09:30:00,213.21,215.29,212.86,214.95,34514.0,213.21,215.29,212.86,214.95,34514.0
2020-10-02 10:00:00,215.42,216.01,214.59,215.13,17205.0,215.42,216.01,214.59,215.13,17205.0
2020-10-02 10:30:00,215.06,215.15,213.52,214.52,20907.0,215.06,215.15,213.52,214.52,20907.0
2020-10-02 11:00:00,214.4,214.55,213.24,213.24,14340.0,214.4,214.55,213.24,213.24,14340.0
2020-10-02 11:30:00,213.31,213.31,211.22,211.71,37257.0,213.31,213.31,211.22,211.71,37257.0
2020-10-02 12:00:00,211.58,213.05,210.33,212.14,31466.0,211.58,213.05,210.33,212.14,31466.0
2020-10-02 12:30:00,212.16,212.68,211.57,211.94,15550.0,212.16,212.68,211.57,211.94,15550.0
2020-10-02 13:00:00,211.54,212.04,210.71,211.95,18977.0,211.54,212.04,210.71,211.95,18977.0
2020-10-02 13:30:00,211.83,211.97,210.99,211.53,20949.0,211.83,211.97,210.99,211.53,20949.0
2020-10-02 14:00:00,211.56,212.7,211.56,211.88,14809.0,211.56,212.7,211.56,211.88,14809.0
2020-10-02 14:30:00,211.91,212.39,210.83,212.09,21186.0,211.91,212.39,210.83,212.09,21186.0
2020-10-02 15:00:00,212.09,212.64,211.55,212.47,22959.0,212.09,212.64,211.55,212.47,22959.0
2020-10-02 15:30:00,212.34,213.21,212.07,212.11,103272.0,212.34,213.21,212.07,212.11,103272.0
2020-10-05 09:30:00,213.61,214.34,213.0,214.18,29251.0,213.61,214.34,213.0,214.18,29251.0
2020-10-05 10:00:00,214.3,215.38,214.09,214.41,20549.0,214.3,215.38,214.09,214.41,20549.0
2020-10-05 10:30:00,214.63,215.4,214.29,214.47,11777.0,214.63,215.4,214.29,214.47,11777.0
2020-10-05 11:00:00,214.53,215.48,214.1,214.77,10739.0,214.53,215.48,214.1,214.77,10739.0
2020-10-05 11:30:00,215.06,215.32,214.45,215.21,10630.0,215.06,215.32,214.45,215.21,10630.0
2020-10-05 12:00:00,215.12,215.42,214.58,215.12,8195.0,215.12,215.42,214.58,215.12,8195.0
2020-10-05 12:30:00,215.13,215.82,214.9,215.64,7764.0,215.13,215.82,214.9,215.64,7764.0
2020-10-05 13:00:00,215.8,215.8,214.87,215.0,8767.0,215.8,215.8,214.87,215.0,8767.0
2020-10-05 13:30:00,214.75,214.8,214.11,214.45,9132.0,214.75,214.8,214.11,214.45,9132.0
2020-10-05 14:00:00,214.29,214.82,214.16,214.56,11607.0,214.29,214.82,214.16,214.56,11607.0
2020-10-05 14:30:00,214.66,215.49,214.66,215.48,13722.0,214.66,215.49,214.66,215.48,13722.0
2020-10-05 15:00:00,215.53,216.27,215.32,216.22,14585.0,215.53,216.27,215.32,216.22,14585.0
2020-10-05 15:30:00,216.18,216.66,215.97,216.6,88737.0,216.18,216.66,215.97,216.6,88737.0
2020-10-06 09:30:00,215.6,216.37,214.33,216.37,35072.0,215.6,216.37,214.33,216.37,35072.0
2020-10-06 10:00:00,216.0,218.3,216.0,218.21,13469.0,216.0,218.3,216.0,218.21,13469.0
2020-10-06 10:30:00,218.33,218.61,216.3,216.49,62922.0,218.33,218.61,216.3,216.49,62922.0
2020-10-06 11:00:00,216.59,216.94,215.69,216.11,13863.0,216.59,216.94,215.69,216.11,13863.0
2020-10-06 11:30:00,216.23,216.73,215.18,215.49,11345.0,216.23,216.73,215.18,215.49,11345.0
2020-10-06 12:00:00,215.59,216.92,215.42,216.92,17251.0,215.59,216.92,215.42,216.92,17251.0
2020-10-06 12:30:00,216.82,217.39,216.74,217.07,16221.0,216.82,217.39,216.74,217.07,16221.0
2020-10-06 13:00:00,217.18,217.68,216.72,217.68,9968.0,217.18,217.68,216.72,217.68,9968.0
2020-10-06 13:30:00,217.75,218.51,217.74,218.13,10789.0,217.75,218.51,217.74,218.13,10789.0
2020-10-06 14:00:00,218.12,218.24,217.43,217.6,12851.0,218.12,218.24,217.43,217.6,12851.0
2020-10-06 14:30:00,217.76,218.66,214.3,215.66,27293.0,217.76,218.66,214.3,215.66,27293.0
2020-10-06 15:00:00,215.61,215.72,214.23,215.39,30893.0,215.61,215.72,214.23,215.39,30893.0
2020-10-06 15:30:00,215.19,215.5,213.08,214.41,90155.0,215.19,215.5,213.08,214.41,90155.0
2020-10-07 09:30:00,215.71,217.58,214.78,216.25,21273.0,215.71,217.58,214.78,216.25,21273.0
2020-10-07 10:00:00,216.03,216.98,215.75,216.2,11321.0,216.03,216.98,215.75,216.2,11321.0
2020-10-07 10:30:00,216.0,217.72,216.0,217.67,11248.0,216.0,217.72,216.0,217.67,11248.0
2020-10-07 11:00:00,217.54,218.11,217.34,217.94,6001.0,217.54,218.11,217.34,217.94,6001.0
2020-10-07 11:30:00,218.07,218.55,218.05,218.21,7827.0,218.07,218.55,218.05,218.21,7827.0
2020-10-07 12:00:00,218.1,219.5,218.1,218.83,18392.0,218.1,219.5,218.1,218.83,18392.0
2020-10-07 12:30:00,219.01,219.68,219.0,219.56,11890.0,219.01,219.68,219.0,219.56,11890.0
2020-10-07 13:00:00,219.62,220.32,219.54,219.81,26662.0,219.62,220.32,219.54,219.81,26662.0
2020-10-07 13:30:00,219.75,220.32,219.6,219.93,10923.0,219.75,220.32,219.6,219.93,10923.0
2020-10-07 14:00:00,220.04,220.21,219.48,219.92,14290.0,220.04,220.21,219.48,219.92,14290.0
2020-10-07 14:30:00,219.99,220.35,219.76,220.0,10878.0,219.99,220.35,219.76,220.0,10878.0
2020-10-07 15:00:00,219.84,220.39,219.57,219.58,17957.0,219.84,220.39,219.57,219.58,17957.0
2020-10-07 15:30:00,219.72,219.92,219.2,219.37,55151.0,219.72,219.92,219.2,219.37,55151.0
2020-10-08 09:30:00,221.43,221.6,219.53,220.44,17186.0,221.43,221.6,219.53,220.44,17186.0
2020-10-08 10:00:00,220.71,220.96,218.57,219.02,13167.0,220.71,220.96,218.57,219.02,13167.0
2020-10-08 10:30:00,219.18,219.37,218.45,218.47,10114.0,219.18,219.37,218.45,218.47,10114.0
2020-10-08 11:00:00,218.72,219.62,218.63,219.4,12622.0,218.72,219.62,218.63,219.4,12622.0
2020-10-08 11:30:00,219.42,219.62,218.89,219.58,7392.0,219.42,219.62,218.89,219.58,7392.0
2020-10-08 12:00:00,219.74,220.52,219.36,219.61,7783.0,219.74,220.52,219.36,219.61,7783.0
2020-10-08 12:30:00,219.75,219.97,219.55,219.67,5274.0,219.75,219.97,219.55,219.67,5274.0
2020-10-08 13:00:00,219.5,219.78,219.33,219.47,10195.0,219.5,219.78,219.33,219.47,10195.0
2020-10-08 13:30:00,219.54,219.74,219.29,219.4,7736.0,219.54,219.74,219.29,219.4,7736.0
2020-10-08 14:00:00,219.1,219.54,218.88,219.34,12098.0,219.1,219.54,218.88,219.34,12098.0
2020-10-08 14:30:00,219.41,219.77,218.84,218.97,5990.0,219.41,219.77,218.84,218.97,5990.0
2020-10-08 15:00:00,218.98,219.02,218.49,218.82,11564.0,218.98,219.02,218.49,218.82,11564.0
2020-10-08 15:30:00,218.89,219.23,218.45,219.1,45037.0,218.89,219.23,218.45,219.1,45037.0
2020-10-09 09:30:00,220.99,223.23,220.86,222.99,15913.0,220.99,223.23,220.86,222.99,15913.0
2020-10-09 10:00:00,222.95,224.0,222.9,223.98,11321.0,222.95,224.0,222.9,223.98,11321.0
2020-10-09 10:30:00,223.97,224.5,223.1,223.38,9383.0,223.97,224.5,223.1,223.38,9383.0
2020-10-09 11:00:00,223.38,224.08,223.31,223.8,7064.0,223.38,224.08,223.31,223.8,7064.0
2020-10-09 11:30:00,223.82,224.29,222.89,222.94,41442.0,223.82,224.29,222.89,222.94,41442.0
2020-10-09 12:00:00,222.9,223.87,222.9,223.49,19208.0,222.9,223.87,222.9,223.49,19208.0
2020-10-09 12:30:00,223.45,223.7,223.3,223.62,23338.0,223.45,223.7,223.3,223.62,23338.0
2020-10-09 13:00:00,223.64,224.16,223.51,223.55,20408.0,223.64,224.16,223.51,223.55,20408.0
2020-10-09 13:30:00,223.55,223.69,223.17,223.63,8445.0,223.55,223.69,223.17,223.63,8445.0
2020-10-09 14:00:00,223.68,223.74,222.92,222.98,20855.0,223.68,223.74,222.92,222.98,20855.0
2020-10-09 14:30:00,223.1,223.65,222.66,222.82,12809.0,223.1,223.65,222.66,222.82,12809.0
2020-10-09 15:00:00,222.7,223.57,222.56,223.4,14238.0,222.7,223.57,222.56,223.4,14238.0
2020-10-09 15:30:00,223.37,223.48,222.59,222.8,82011.0,223.37,223.48,222.59,222.8,82011.0
2020-10-12 09:30:00,225.65,227.0,223.58,225.35,62252.0,225.65,227.0,223.58,225.35,62252.0
2020-10-12 10:00:00,225.06,225.91,224.31,225.38,17207.0,225.06,225.91,224.31,225.38,17207.0
2020-10-12 10:30:00,225.63,227.67,225.29,227.47,20446.0,225.63,227.67,225.29,227.47,20446.0
2020-10-12 11:00:00,227.57,229.0,227.57,228.84,17545.0,227.57,229.0,227.57,228.84,17545.0
2020-10-12 11:30:00,228.82,229.0,228.35,228.75,16472.0,228.82,229.0,228.35,228.75,16472.0
2020-10-12 12:00:00,228.5,230.39,228.5,230.39,21903.0,228.5,230.39,228.5,230.39,21903.0
2020-10-12 12:30:00,230.05,231.6,229.8,230.43,19325.0,230.05,231.6,229.8,230.43,19325.0
2020-10-12 13:00:00,230.38,231.46,229.76,231.3,21635.0,230.38,231.46,229.76,231.3,21635.0
2020-10-12 13:30:00,231.43,231.59,230.7,230.99,18216.0,231.43,231.59,230.7,230.99,18216.0
2020-10-12 14:00:00,231.0,231.38,230.8,231.11,46859.0,231.0,231.38,230.8,231.11,46859.0
2020-10-12 14:30:00,231.12,231.29,230.33,230.56,17477.0,231.12,231.29,230.33,230.56,17477.0
2020-10-12 15:00:00,230.57,230.83,229.37,229.71,20890.0,230.57,230.83,229.37,229.71,20890.0
2020-10-12 15:30:00,229.76,229.76,228.33,229.0,102251.0,229.76,229.76,228.33,229.0,102251.0
2020-10-13 09:30:00,230.12,232.74,229.47,231.11,24910.0,230.12,232.74,229.47,231.11,24910.0
2020-10-13 10:00:00,231.48,231.89,228.9,228.91,20407.0,231.48,231.89,228.9,228.91,20407.0
2020-10-13 10:30:00,229.42,230.1,228.63,229.94,16102.0,229.42,230.1,228.63,229.94,16102.0
2020-10-13 11:00:00,229.93,231.08,229.3,230.27,28833.0,229.93,231.08,229.3,230.27,28833.0
2020-10-13 11:30:00,230.45,231.04,229.35,229.94,14561.0,230.45,231.04,229.35,229.94,14561.0
2020-10-13 12:00:00,229.94,230.22,228.2,229.37,10839.0,229.94,230.22,228.2,229.37,10839.0
2020-10-13 12:30:00,229.24,229.65,228.77,229.36,10858.0,229.24,229.65,228.77,229.36,10858.0
2020-10-13 13:00:00,229.26,230.02,228.52,229.45,10863.0,229.26,230.02,228.52,229.45,10863.0
2020-10-13 13:30:00,229.48,229.7,228.6,228.75,11158.0,229.48,229.7,228.6,228.75,11158.0
2020-10-13 14:00:00,228.52,229.12,228.32,228.52,11320.0,228.52,229.12,228.32,228.52,11320.0
2020-10-13 14:30:00,228.56,229.03,228.04,228.77,17402.0,228.56,229.03,228.04,228.77,17402.0
2020-10-13 15:00:00,228.65,229.67,228.59,229.32,40439.0,228.65,229.67,228.59,229.32,40439.0
2020-10-13 15:30:00,229.31,229.91,227.89,228.17,55258.0,229.31,229.91,227.89,228.17,55258.0
2020-10-14 09:30:00,229.15,229.62,226.62,228.42,49330.0,229.15,229.62,226.62,228.42,49330.0
2020-10-14 10:00:00,228.01,228.24,226.9,227.52,14075.0,228.01,228.24,226.9,227.52,14075.0
2020-10-14 10:30:00,227.53,229.16,227.5,229.11,53596.0,227.53,229.16,227.5,229.11,53596.0
2020-10-14 11:00:00,229.18,229.71,228.69,229.36,27112.0,229.18,229.71,228.69,229.36,27112.0
2020-10-14 11:30:00,229.29,229.36,226.38,226.39,16995.0,229.29,229.36,226.38,226.39,16995.0
2020-10-14 12:00:00,226.18,226.43,224.26,224.8,13428.0,226.18,226.43,224.26,224.8,13428.0
2020-10-14 12:30:00,224.91,226.15,224.91,225.78,10822.0,224.91,226.15,224.91,225.78,10822.0
2020-10-14 13:00:00,225.69,226.08,225.39,225.63,12451.0,225.69,226.08,225.39,225.63,12451.0
2020-10-14 13:30:00,225.7,226.44,225.1,226.28,12221.0,225.7,226.44,225.1,226.28,12221.0
2020-10-14 14:00:00,226.2,226.99,226.02,226.56,15034.0,226.2,226.99,226.02,226.56,15034.0
2020-10-14 14:30:00,226.58,226.8,225.91,226.54,11323.0,226.58,226.8,225.91,226.54,11323.0
2020-10-14 15:00:00,226.44,227.45,226.09,226.62,12587.0,226.44,227.45,226.09,226.62,12587.0
2020-10-14 15:30:00,226.71,227.74,226.62,226.8,76756.0,226.71,227.74,226.62,226.8,76756.0
2020-10-15 09:30:00,224.02,225.9,222.97,225.64,23993.0,224.02,225.9,222.97,225.64,23993.0
2020-10-15 10:00:00,225.39,226.18,223.46,223.76,15125.0,225.39,226.18,223.46,223.76,15125.0
2020-10-15 10:30:00,223.56,223.6,222.24,223.6,8313.0,223.56,223.6,222.24,223.6,8313.0
2020-10-15 11:00:00,223.49,225.3,222.56,224.68,10710.0,223.49,225.3,222.56,224.68,10710.0
2020-10-15 11:30:00,224.92,226.1,224.92,225.15,7086.0,224.92,226.1,224.92,225.15,7086.0
2020-10-15 12:00:00,225.09,225.8,224.91,225.01,6474.0,225.09,225.8,224.91,225.01,6474.0
2020-10-15 12:30:00,225.09,225.42,224.49,225.24,4419.0,225.09,225.42,224.49,225.24,4419.0
2020-10-15 13:00:00,225.24,225.85,224.97,224.98,6313.0,225.24,225.85,224.97,224.98,6313.0
2020-10-15 13:30:00,224.91,226.21,224.89,226.14,4745.0,224.91,226.21,224.89,226.14,4745.0
2020-10-15 14:00:00,226.25,227.22,226.09,227.22,26238.0,226.25,227.22,226.09,227.22,26238.0
2020-10-15 14:30:00,227.06,227.48,226.27,226.65,11478.0,227.06,227.48,226.27,226.65,11478.0
2020-10-15 15:00:00,226.65,226.97,226.32,226.65,82164.0,226.65,226.97,226.32,226.65,82164.0
2020-10-15 15:30:00,226.66,228.17,226.53,228.1,107053.0,226.66,228.17,226.53,228.1,107053.0
2020-10-16 09:30:00,228.61,229.75,227.28,229.48,57331.0,228.61,229.75,227.28,229.48,57331.0
2020-10-16 10:00:00,229.59,231.09,229.59,230.77,16788.0,229.59,231.09,229.59,230.77,16788.0
2020-10-16 10:30:00,230.62,231.0,229.11,229.36,11170.0,230.62,231.0,229.11,229.36,11170.0
2020-10-16 11:00:00,229.34,229.34,227.2,227.71,11020.0,229.34,229.34,227.2,227.71,11020.0
2020-10-16 11:30:00,227.82,228.36,227.3,228.29,20472.0,227.82,228.36,227.3,228.29,20472.0
2020-10-16 12:00:00,228.25,228.77,227.43,228.42,12732.0,228.25,228.77,227.43,228.42,12732.0
2020-10-16 12:30:00,228.4,228.4,227.32,228.24,10926.0,228.4,228.4,227.32,228.24,10926.0
2020-10-16 13:00:00,228.14,229.03,228.14,228.86,11258.0,228.14,229.03,228.14,228.86,11258.0
2020-10-16 13:30:00,228.59,229.14,228.59,228.88,8076.0,228.59,229.14,228.59,228.88,8076.0
2020-10-16 14:00:00,228.81,229.15,228.24,228.8,14647.0,228.81,229.15,228.24,228.8,14647.0
2020-10-16 14:30:00,228.72,229.22,228.66,228.91,11439.0,228.72,229.22,228.66,228.91,11439.0
2020-10-16 15:00:00,228.95,228.99,227.64,227.7,14763.0,228.95,228.99,227.64,227.7,14763.0
2020-10-16 15:30:00,227.6,227.8,226.34,226.5,66620.0,227.6,227.8,226.34,226.5,66620.0
2020-10-19 09:30:00,226.29,230.12,226.29,228.14,22738.0,226.29,230.12,226.29,228.14,22738.0
2020-10-19 10:00:00,228.64,229.47,227.56,229.18,14722.0,228.64,229.47,227.56,229.18,14722.0
2020-10-19 10:30:00,229.2,229.2,227.17,227.86,18502.0,229.2,229.2,227.17,227.86,18502.0
2020-10-19 11:00:00,227.97,228.28,227.13,227.48,7887.0,227.97,228.28,227.13,227.48,7887.0
2020-10-19 11:30:00,227.66,227.81,227.0,227.25,6683.0,227.66,227.81,227.0,227.25,6683.0
2020-10-19 12:00:00,227.27,227.63,226.13,226.89,5201.0,227.27,227.63,226.13,226.89,5201.0
2020-10-19 12:30:00,227.18,227.7,227.0,227.61,5583.0,227.18,227.7,227.0,227.61,5583.0
2020-10-19 13:00:00,227.48,227.61,227.06,227.2,4900.0,227.48,227.61,227.06,227.2,4900.0
2020-10-19 13:30:00,227.19,227.22,225.66,226.09,9311.0,227.19,227.22,225.66,226.09,9311.0
2020-10-19 14:00:00,226.18,226.87,225.75,226.74,7406.0,226.18,226.87,225.75,226.74,7406.0
2020-10-19 14:30:00,226.62,226.62,224.99,225.13,17373.0,226.62,226.62,224.99,225.13,17373.0
2020-10-19 15:00:00,224.74,225.12,223.74,224.62,17088.0,224.74,225.12,223.74,224.62,17088.0
2020-10-19 15:30:00,224.62,225.45,223.67,224.51,58073.0,224.62,225.45,223.67,224.51,58073.0
2020-10-20 09:30:00,226.04,226.73,224.61,225.6,49582.0,226.04,226.73,224.61,225.6,49582.0
2020-10-20 10:00:00,225.97,226.49,225.1,225.51,30927.0,225.97,226.49,225.1,225.51,30927.0
2020-10-20 10:30:00,226.0,226.58,223.72,223.97,15324.0,226.0,226.58,223.72,223.97,15324.0
2020-10-20 11:00:00,223.93,225.5,223.56,225.07,8103.0,223.93,225.5,223.56,225.07,8103.0
2020-10-20 11:30:00,225.01,225.6,224.7,225.55,7492.0,225.01,225.6,224.7,225.55,7492.0
2020-10-20 12:00:00,225.8,226.76,225.67,226.73,13150.0,225.8,226.76,225.67,226.73,13150.0
2020-10-20 12:30:00,226.67,227.47,226.18,226.36,9334.0,226.67,227.47,226.18,226.36,9334.0
2020-10-20 13:00:00,226.52,227.96,226.51,227.75,9342.0,226.52,227.96,226.51,227.75,9342.0
2020-10-20 13:30:00,227.87,228.61,227.54,227.71,11739.0,227.87,228.61,227.54,227.71,11739.0
2020-10-20 14:00:00,228.23,228.39,227.45,227.99,8522.0,228.23,228.39,227.45,227.99,8522.0
2020-10-20 14:30:00,227.98,228.25,227.42,227.42,12696.0,227.98,228.25,227.42,227.42,12696.0
2020-10-20 15:00:00,227.44,227.82,226.05,227.12,37027.0,227.44,227.82,226.05,227.12,37027.0
2020-10-20 15:30:00,226.82,227.51,226.23,226.61,71650.0,226.82,227.51,226.23,226.61,71650.0
2020-10-21 09:30:00,225.83,229.94,225.43,229.2,26787.0,225.83,229.94,225.43,229.2,26787.0
2020-10-21 10:00:00,229.24,229.24,227.77,227.78,13211.0,229.24,229.24,227.77,227.78,13211.0
2020-10-21 10:30:00,227.86,228.29,227.33,227.33,19422.0,227.86,228.29,227.33,227.33,19422.0
2020-10-21 11:00:00,227.63,227.95,226.28,227.05,29673.0,227.63,227.95,226.28,227.05,29673.0
2020-10-21 11:30:00,227.07,227.78,226.83,227.02,18832.0,227.07,227.78,226.83,227.02,18832.0
2020-10-21 12:00:00,227.28,228.57,226.61,227.77,25974.0,227.28,228.57,226.61,227.77,25974.0
2020-10-21 12:30:00,227.72,227.75,226.53,226.67,14421.0,227.72,227.75,226.53,226.67,14421.0
2020-10-21 13:00:00,226.79,227.74,226.53,227.74,11309.0,226.79,227.74,226.53,227.74,11309.0
2020-10-21 13:30:00,227.78,228.23,227.33,228.02,8630.0,227.78,228.23,227.33,228.02,8630.0
2020-10-21 14:00:00,228.13,228.89,227.91,228.82,18317.0,228.13,228.89,227.91,228.82,18317.0
2020-10-21 14:30:00,228.82,229.33,228.25,228.84,17049.0,228.82,229.33,228.25,228.84,17049.0
2020-10-21 15:00:00,228.91,228.95,227.83,228.47,22206.0,228.91,228.95,227.83,228.47,22206.0
2020-10-21 15:30:00,228.61,228.65,227.3,227.52,86719.0,228.61,228.65,227.3,227.52,86719.0
2020-10-22 09:30:00,228.41,228.41,225.84,225.84,26301.0,228.41,228.41,225.84,225.84,26301.0
2020-10-22 10:00:00,226.12,226.12,223.16,223.64,45079.0,226.12,226.12,223.16,223.64,45079.0
2020-10-22 10:30:00,223.51,223.6,222.21,222.89,84307.0,223.51,223.6,222.21,222.89,84307.0
2020-10-22 11:00:00,222.83,224.17,222.66,223.84,11912.0,222.83,224.17,222.66,223.84,11912.0
2020-10-22 11:30:00,223.71,223.75,222.9,223.11,14297.0,223.71,223.75,222.9,223.11,14297.0
2020-10-22 12:00:00,223.01,223.73,222.88,223.43,13508.0,223.01,223.73,222.88,223.43,13508.0
2020-10-22 12:30:00,223.56,224.21,222.84,223.92,10289.0,223.56,224.21,222.84,223.92,10289.0
2020-10-22 13:00:00,223.87,225.8,223.83,225.78,67608.0,223.87,225.8,223.83,225.78,67608.0
2020-10-22 13:30:00,226.0,226.39,225.48,225.75,14570.0,226.0,226.39,225.48,225.75,14570.0
2020-10-22 14:00:00,225.97,226.19,225.52,225.52,6530.0,225.97,226.19,225.52,225.52,6530.0
2020-10-22 14:30:00,225.42,225.59,225.03,225.1,5938.0,225.42,225.59,225.03,225.1,5938.0
2020-10-22 15:00:00,225.19,225.6,224.72,225.48,11472.0,225.19,225.6,224.72,225.48,11472.0
2020-10-22 15:30:00,225.41,225.66,224.92,225.17,47455.0,225.41,225.66,224.92,225.17,47455.0
2020-10-23 09:30:00,226.03,226.15,223.58,223.98,70514.0,226.03,226.15,223.58,223.98,70514.0
2020-10-23 10:00:00,223.98,225.65,222.81,224.98,30969.0,223.98,225.65,222.81,224.98,30969.0
2020-10-23 10:30:00,224.8,225.31,224.53,224.9,23157.0,224.8,225.31,224.53,224.9,23157.0
2020-10-23 11:00:00,225.03,226.28,224.85,225.6,63314.0,225.03,226.28,224.85,225.6,63314.0
2020-10-23 11:30:00,225.41,225.6,224.31,225.16,20088.0,225.41,225.6,224.31,225.16,20088.0
2020-10-23 12:00:00,225.14,225.66,225.0,225.42,21887.0,225.14,225.66,225.0,225.42,21887.0
2020-10-23 12:30:00,225.42,226.03,225.38,225.81,5631.0,225.42,226.03,225.38,225.81,5631.0
2020-10-23 13:00:00,225.81,226.3,225.81,226.14,15953.0,225.81,226.3,225.81,226.14,15953.0
2020-10-23 13:30:00,226.21,226.61,225.82,226.15,17528.0,226.21,226.61,225.82,226.15,17528.0
2020-10-23 14:00:00,226.18,226.59,226.18,226.54,13388.0,226.18,226.59,226.18,226.54,13388.0
2020-10-23 14:30:00,226.52,226.68,226.21,226.54,16994.0,226.52,226.68,226.21,226.54,16994.0
2020-10-23 15:00:00,226.53,226.78,226.35,226.54,18399.0,226.53,226.78,226.35,226.54,18399.0
2020-10-23 15:30:00,226.54,226.87,226.24,226.84,46476.0,226.54,226.87,226.24,226.84,46476.0
2020-10-26 09:30:00,223.9,226.25,223.0,225.67,20913.0,223.9,226.25,223.0,225.67,20913.0
2020-10-26 10:00:00,225.85,225.85,222.48,222.48,20016.0,225.85,225.85,222.48,222.48,20016.0
2020-10-26 10:30:00,222.28,222.66,220.03,220.08,18214.0,222.28,222.66,220.03,220.08,18214.0
2020-10-26 11:00:00,220.0,220.42,219.19,219.84,25263.0,220.0,220.42,219.19,219.84,25263.0
2020-10-26 11:30:00,219.92,220.56,218.81,219.97,21550.0,219.92,220.56,218.81,219.97,21550.0
2020-10-26 12:00:00,219.56,220.16,219.35,219.84,10724.0,219.56,220.16,219.35,219.84,10724.0
2020-10-26 12:30:00,219.68,219.87,218.22,218.43,8893.0,219.68,219.87,218.22,218.43,8893.0
2020-10-26 13:00:00,218.58,218.99,218.17,218.19,10819.0,218.58,218.99,218.17,218.19,10819.0
2020-10-26 13:30:00,218.0,219.13,217.85,219.13,10066.0,218.0,219.13,217.85,219.13,10066.0
2020-10-26 14:00:00,218.93,219.89,218.75,219.89,15137.0,218.93,219.89,218.75,219.89,15137.0
2020-10-26 14:30:00,219.77,220.36,219.34,220.1,11854.0,219.77,220.36,219.34,220.1,11854.0
2020-10-26 15:00:00,219.9,220.2,219.19,219.72,18418.0,219.9,220.2,219.19,219.72,18418.0
2020-10-26 15:30:00,219.78,220.85,219.34,220.64,41643.0,219.78,220.85,219.34,220.64,41643.0
2020-10-27 09:30:00,222.64,225.0,221.66,223.64,14723.0,222.64,225.0,221.66,223.64,14723.0
2020-10-27 10:00:00,223.04,223.45,221.42,222.09,16610.0,223.04,223.45,221.42,222.09,16610.0
2020-10-27 10:30:00,222.23,223.37,222.09,223.27,7426.0,222.23,223.37,222.09,223.27,7426.0
2020-10-27 11:00:00,222.82,224.2,222.6,222.99,12416.0,222.82,224.2,222.6,222.99,12416.0
2020-10-27 11:30:00,223.1,223.77,222.42,223.65,16808.0,223.1,223.77,222.42,223.65,16808.0
2020-10-27 12:00:00,223.81,223.81,222.82,223.21,14339.0,223.81,223.81,222.82,223.21,14339.0
2020-10-27 12:30:00,223.15,223.9,222.99,223.85,21558.0,223.15,223.9,222.99,223.85,21558.0
2020-10-27 13:00:00,223.89,224.67,223.63,224.19,20297.0,223.89,224.67,223.63,224.19,20297.0
2020-10-27 13:30:00,223.76,224.74,223.76,224.13,6435.0,223.76,224.74,223.76,224.13,6435.0
2020-10-27 14:00:00,224.3,224.54,223.56,223.97,13638.0,224.3,224.54,223.56,223.97,13638.0
2020-10-27 14:30:00,223.89,223.89,223.09,223.57,15729.0,223.89,223.89,223.09,223.57,15729.0
2020-10-27 15:00:00,223.54,223.69,222.92,223.68,20478.0,223.54,223.69,222.92,223.68,20478.0
2020-10-27 15:30:00,223.7,224.22,222.83,222.91,49954.0,223.7,224.22,222.83,222.91,49954.0
2020-10-28 09:30:00,220.07,224.92,218.24,219.31,36574.0,220.07,224.92,218.24,219.31,36574.0
2020-10-28 10:00:00,219.32,219.63,216.1,216.46,19091.0,219.32,219.63,216.1,216.46,19091.0
2020-10-28 10:30:00,216.57,217.55,216.13,216.98,13231.0,216.57,217.55,216.13,216.98,13231.0
2020-10-28 11:00:00,216.97,217.85,216.62,217.18,10681.0,216.97,217.85,216.62,217.18,10681.0
2020-10-28 11:30:00,216.87,217.52,216.47,217.12,8378.0,216.87,217.52,216.47,217.12,8378.0
2020-10-28 12:00:00,217.0,218.0,216.8,217.17,8023.0,217.0,218.0,216.8,217.17,8023.0
2020-10-28 12:30:00,216.82,217.23,216.28,216.67,10138.0,216.82,217.23,216.28,216.67,10138.0
2020-10-28 13:00:00,216.64,217.18,216.27,217.18,8322.0,216.64,217.18,216.27,217.18,8322.0
2020-10-28 13:30:00,217.08,218.83,217.08,218.7,12757.0,217.08,218.83,217.08,218.7,12757.0
2020-10-28 14:00:00,218.83,218.83,217.51,218.37,16321.0,218.83,218.83,217.51,218.37,16321.0
2020-10-28 14:30:00,218.28,218.68,217.21,218.54,12025.0,218.28,218.68,217.21,218.54,12025.0
2020-10-28 15:00:00,218.41,219.27,217.9,219.04,14096.0,218.41,219.27,217.9,219.04,14096.0
2020-10-28 15:30:00,219.03,219.7,217.57,217.84,120190.0,219.03,219.7,217.57,217.84,120190.0
2020-10-29 09:30:00,217.97,220.35,217.77,220.0,18009.0,217.97,220.35,217.77,220.0,18009.0
2020-10-29 10:00:00,219.84,221.48,219.11,220.68,14865.0,219.84,221.48,219.11,220.68,14865.0
2020-10-29 10:30:00,220.83,221.05,219.56,220.26,13806.0,220.83,221.05,219.56,220.26,13806.0
2020-10-29 11:00:00,220.11,220.8,219.64,220.46,15470.0,220.11,220.8,219.64,220.46,15470.0
2020-10-29 11:30:00,220.27,220.46,218.8,219.12,9865.0,220.27,220.46,218.8,219.12,9865.0
2020-10-29 12:00:00,219.33,219.54,218.99,219.2,11650.0,219.33,219.54,218.99,219.2,11650.0
2020-10-29 12:30:00,219.17,220.18,219.02,219.94,11522.0,219.17,220.18,219.02,219.94,11522.0
2020-10-29 13:00:00,219.94,220.26,219.79,220.18,24774.0,219.94,220.26,219.79,220.18,24774.0
2020-10-29 13:30:00,220.17,220.24,219.82,220.02,22024.0,220.17,220.24,219.82,220.02,22024.0
2020-10-29 14:00:00,220.1,221.86,220.08,221.86,11695.0,220.1,221.86,220.08,221.86,11695.0
2020-10-29 14:30:00,221.59,221.94,220.67,220.67,10706.0,221.59,221.94,220.67,220.67,10706.0
2020-10-29 15:00:00,220.77,221.44,220.21,220.63,16242.0,220.77,221.44,220.21,220.63,16242.0
2020-10-29 15:30:00,220.66,221.3,219.36,219.36,46894.0,220.66,221.3,219.36,219.36,46894.0
2020-10-30 09:30:00,217.2,219.41,216.47,218.83,20228.0,217.2,219.41,216.47,218.83,20228.0
2020-10-30 10:00:00,218.63,218.83,216.08,216.08,18455.0,218.63,218.83,216.08,216.08,18455.0
2020-10-30 10:30:00,216.03,216.25,214.17,214.25,21816.0,216.03,216.25,214.17,214.25,21816.0
2020-10-30 11:00:00,214.5,215.99,214.09,214.33,23269.0,214.5,215.99,214.09,214.33,23269.0
2020-10-30 11:30:00,214.29,215.95,213.97,214.81,19728.0,214.29,215.95,213.97,214.81,19728.0
2020-10-30 12:00:00,214.79,217.62,214.79,217.61,7932.0,214.79,217.62,214.79,217.61,7932.0
2020-10-30 12:30:00,217.58,217.65,215.53,215.53,19019.0,217.58,217.65,215.53,215.53,19019.0
2020-10-30 13:00:00,215.54,216.2,214.72,215.33,10961.0,215.54,216.2,214.72,215.33,10961.0
2020-10-30 13:30:00,215.12,215.26,214.54,214.58,15090.0,215.12,215.26,214.54,214.58,15090.0
2020-10-30 14:00:00,214.46,215.21,214.19,214.33,13119.0,214.46,215.21,214.19,214.33,13119.0
2020-10-30 14:30:00,214.39,214.39,213.39,213.73,15836.0,214.39,214.39,213.39,213.73,15836.0
2020-10-30 15:00:00,213.76,214.61,213.38,213.38,24379.0,213.76,214.61,213.38,213.38,24379.0
2020-10-30 15:30:00,213.46,214.15,212.21,214.15,172781.0,213.46,214.15,212.21,214.15,172781.0
2020-11-02 09:30:00,215.52,217.88,212.33,217.6,55526.0,215.52,217.88,212.33,217.6,55526.0
2020-11-02 10:00:00,217.6,218.48,216.52,216.75,26718.0,217.6,218.48,216.52,216.75,26718.0
2020-11-02 10:30:00,216.89,217.09,215.7,216.59,37946.0,216.89,217.09,215.7,216.59,37946.0
2020-11-02 11:00:00,216.56,217.06,215.01,215.12,29862.0,216.56,217.06,215.01,215.12,29862.0
2020-11-02 11:30:00,215.23,216.06,215.17,215.64,31290.0,215.23,216.06,215.17,215.64,31290.0
2020-11-02 12:00:00,215.46,216.26,215.06,215.54,23367.0,215.46,216.26,215.06,215.54,23367.0
2020-11-02 12:30:00,215.74,215.77,213.99,214.47,16749.0,215.74,215.77,213.99,214.47,16749.0
2020-11-02 13:00:00,214.33,214.35,213.24,213.67,20975.0,214.33,214.35,213.24,213.67,20975.0
2020-11-02 13:30:00,213.65,213.8,212.7,212.79,21830.0,213.65,213.8,212.7,212.79,21830.0
2020-11-02 14:00:00,212.81,213.86,212.59,213.66,20947.0,212.81,213.86,212.59,213.66,20947.0
2020-11-02 14:30:00,213.67,214.71,213.52,214.54,16945.0,213.67,214.71,213.52,214.54,16945.0
2020-11-02 15:00:00,214.66,214.96,214.02,214.45,27833.0,214.66,214.96,214.02,214.45,27833.0
2020-11-02 15:30:00,214.56,215.95,214.08,215.76,67302.0,214.56,215.95,214.08,215.76,67302.0
2020-11-03 09:30:00,217.59,220.81,217.38,220.42,36152.0,217.59,220.81,217.38,220.42,36152.0
2020-11-03 10:00:00,221.0,222.69,220.46,221.98,27702.0,221.0,222.69,220.46,221.98,27702.0
2020-11-03 10:30:00,222.16,222.18,220.5,221.75,20748.0,222.16,222.18,220.5,221.75,20748.0
2020-11-03 11:00:00,221.9,221.9,220.91,221.28,11531.0,221.9,221.9,220.91,221.28,11531.0
2020-11-03 11:30:00,221.36,222.48,221.36,221.64,18542.0,221.36,222.48,221.36,221.64,18542.0
2020-11-03 12:00:00,221.79,222.78,221.38,222.48,19417.0,221.79,222.78,221.38,222.48,19417.0
2020-11-03 12:30:00,222.57,222.6,221.99,222.15,7204.0,222.57,222.6,221.99,222.15,7204.0
2020-11-03 13:00:00,222.12,222.54,221.66,222.03,9937.0,222.12,222.54,221.66,222.03,9937.0
2020-11-03 13:30:00,222.16,222.29,220.5,220.5,7221.0,222.16,222.29,220.5,220.5,7221.0
2020-11-03 14:00:00,220.51,221.69,220.36,220.96,7663.0,220.51,221.69,220.36,220.96,7663.0
2020-11-03 14:30:00,221.05,221.64,220.88,221.26,9372.0,221.05,221.64,220.88,221.26,9372.0
2020-11-03 15:00:00,221.08,222.57,220.83,222.33,14435.0,221.08,222.57,220.83,222.33,14435.0
2020-11-03 15:30:00,222.36,223.47,221.69,221.74,49407.0,222.36,223.47,221.69,221.74,49407.0
2020-11-04 09:30:00,229.72,230.81,227.75,230.31,49885.0,229.72,230.81,227.75,230.31,49885.0
2020-11-04 10:00:00,230.82,232.62,230.0,232.06,54637.0,230.82,232.62,230.0,232.06,54637.0
2020-11-04 10:30:00,232.05,233.41,230.03,233.27,49275.0,232.05,233.41,230.03,233.27,49275.0
2020-11-04 11:00:00,233.39,233.77,231.95,232.3,54770.0,233.39,233.77,231.95,232.3,54770.0
2020-11-04 11:30:00,232.2,232.92,230.93,232.38,35340.0,232.2,232.92,230.93,232.38,35340.0
2020-11-04 12:00:00,232.42,233.79,231.89,233.66,53524.0,232.42,233.79,231.89,233.66,53524.0
2020-11-04 12:30:00,233.75,234.74,233.67,234.33,23685.0,233.75,234.74,233.67,234.33,23685.0
2020-11-04 13:00:00,234.28,234.5,233.33,234.16,14775.0,234.28,234.5,233.33,234.16,14775.0
2020-11-04 13:30:00,234.17,234.97,233.16,233.97,17986.0,234.17,234.97,233.16,233.97,17986.0
2020-11-04 14:00:00,233.92,234.53,232.7,232.9,36385.0,233.92,234.53,232.7,232.9,36385.0
2020-11-04 14:30:00,233.07,233.52,232.53,232.76,27289.0,233.07,233.52,232.53,232.76,27289.0
2020-11-04 15:00:00,232.69,233.39,231.78,232.82,58103.0,232.69,233.39,231.78,232.82,58103.0
2020-11-04 15:30:00,232.88,234.19,232.39,233.38,66051.0,232.88,234.19,232.39,233.38,66051.0
2020-11-05 09:30:00,239.53,241.82,238.32,238.99,30859.0,239.53,241.82,238.32,238.99,30859.0
2020-11-05 10:00:00,239.05,241.2,239.02,239.29,36990.0,239.05,241.2,239.02,239.29,36990.0
2020-11-05 10:30:00,239.03,239.79,237.23,238.96,29821.0,239.03,239.79,237.23,238.96,29821.0
2020-11-05 11:00:00,238.76,238.95,237.19,238.33,20546.0,238.76,238.95,237.19,238.33,20546.0
2020-11-05 11:30:00,238.44,238.7,237.26,237.76,13763.0,238.44,238.7,237.26,237.76,13763.0
2020-11-05 12:00:00,237.73,238.8,237.17,237.33,21746.0,237.73,238.8,237.17,237.33,21746.0
2020-11-05 12:30:00,237.34,238.73,237.34,238.45,17973.0,237.34,238.73,237.34,238.45,17973.0
2020-11-05 13:00:00,238.6,239.21,238.6,238.86,10566.0,238.6,239.21,238.6,238.86,10566.0
2020-11-05 13:30:00,238.86,239.65,238.57,239.63,10145.0,238.86,239.65,238.57,239.63,10145.0
2020-11-05 14:00:00,239.57,240.64,239.41,240.57,10988.0,239.57,240.64,239.41,240.57,10988.0
2020-11-05 14:30:00,240.61,240.9,240.0,240.53,32625.0,240.61,240.9,240.0,240.53,32625.0
2020-11-05 15:00:00,240.54,240.83,239.8,240.14,13013.0,240.54,240.83,239.8,240.14,13013.0
2020-11-05 15:30:00,240.19,241.0,239.5,240.63,49407.0,240.19,241.0,239.5,240.63,49407.0
2020-11-06 09:30:00,240.88,240.88,237.75,239.17,26952.0,240.88,240.88,237.75,239.17,26952.0
2020-11-06 10:00:00,239.87,242.06,239.78,241.75,11622.0,239.87,242.06,239.78,241.75,11622.0
2020-11-06 10:30:00,241.51,242.07,240.44,241.38,50019.0,241.51,242.07,240.44,241.38,50019.0
2020-11-06 11:00:00,241.38,242.65,241.08,242.25,21660.0,241.38,242.65,241.08,242.25,21660.0
2020-11-06 11:30:00,242.31,243.15,241.76,242.78,16916.0,242.31,243.15,241.76,242.78,16916.0
2020-11-06 12:00:00,242.74,243.22,241.61,241.64,17384.0,242.74,243.22,241.61,241.64,17384.0
2020-11-06 12:30:00,241.65,242.56,241.41,242.56,16301.0,241.65,242.56,241.41,242.56,16301.0
2020-11-06 13:00:00,242.64,243.66,242.64,243.03,5937.0,242.64,243.66,242.64,243.03,5937.0
2020-11-06 13:30:00,242.97,243.38,241.85,242.36,26486.0,242.97,243.38,241.85,242.36,26486.0
2020-11-06 14:00:00,242.34,242.75,241.81,241.96,12926.0,242.34,242.75,241.81,241.96,12926.0
2020-11-06 14:30:00,242.18,242.81,241.66,242.0,7808.0,242.18,242.81,241.66,242.0,7808.0
2020-11-06 15:00:00,241.75,242.76,241.45,242.55,17870.0,241.75,242.76,241.45,242.55,17870.0
2020-11-06 15:30:00,242.56,242.66,241.4,241.77,71676.0,242.56,242.66,241.4,241.77,71676.0
2020-11-09 09:30:00,243.51,244.99,238.43,242.78,80351.0,243.51,244.99,238.43,242.78,80351.0
2020-11-09 10:00:00,242.81,246.69,242.59,245.9,33964.0,242.81,246.69,242.59,245.9,33964.0
2020-11-09 10:30:00,245.59,246.18,243.0,244.07,48150.0,245.59,246.18,243.0,244.07,48150.0
2020-11-09 11:00:00,244.06,244.1,241.93,243.83,26690.0,244.06,244.1,241.93,243.83,26690.0
2020-11-09 11:30:00,243.77,244.47,240.99,241.57,37618.0,243.77,244.47,240.99,241.57,37618.0
2020-11-09 12:00:00,241.77,242.52,240.76,241.51,21098.0,241.77,242.52,240.76,241.51,21098.0
2020-11-09 12:30:00,241.47,242.2,240.6,241.45,48925.0,241.47,242.2,240.6,241.45,48925.0
2020-11-09 13:00:00,241.64,242.0,240.69,240.69,20276.0,241.64,242.0,240.69,240.69,20276.0
2020-11-09 13:30:00,240.83,241.55,240.58,240.86,13532.0,240.83,241.55,240.58,240.86,13532.0
2020-11-09 14:00:00,241.0,241.04,238.87,239.03,16594.0,241.0,241.04,238.87,239.03,16594.0
2020-11-09 14:30:00,238.86,240.13,238.15,239.61,47459.0,238.86,240.13,238.15,239.61,47459.0
2020-11-09 15:00:00,239.03,239.91,236.76,236.97,24525.0,239.03,239.91,236.76,236.97,24525.0
2020-11-09 15:30:00,237.06,237.82,233.79,233.79,69201.0,237.06,237.82,233.79,233.79,69201.0
2020-11-10 09:30:00,229.43,229.67,225.0,226.14,57720.0,229.43,229.67,225.0,226.14,57720.0
2020-11-10 10:00:00,226.29,226.29,220.51,220.73,52708.0,226.29,226.29,220.51,220.73,52708.0
2020-11-10 10:30:00,220.9,221.65,218.58,219.9,86608.0,220.9,221.65,218.58,219.9,86608.0
2020-11-10 11:00:00,219.9,221.89,219.44,221.77,22591.0,219.9,221.89,219.44,221.77,22591.0
2020-11-10 11:30:00,221.8,224.54,221.74,223.51,36205.0,221.8,224.54,221.74,223.51,36205.0
2020-11-10 12:00:00,223.56,225.85,223.56,224.66,22405.0,223.56,225.85,223.56,224.66,22405.0
2020-11-10 12:30:00,224.86,225.12,223.64,224.26,12769.0,224.86,225.12,223.64,224.26,12769.0
2020-11-10 13:00:00,224.25,224.69,221.72,221.79,28086.0,224.25,224.69,221.72,221.79,28086.0
2020-11-10 13:30:00,221.62,222.87,220.81,222.45,19160.0,221.62,222.87,220.81,222.45,19160.0
2020-11-10 14:00:00,222.57,223.2,220.77,221.0,18692.0,222.57,223.2,220.77,221.0,18692.0
2020-11-10 14:30:00,221.11,222.52,220.62,220.62,44965.0,221.11,222.52,220.62,220.62,44965.0
2020-11-10 15:00:00,220.65,220.81,218.93,220.31,68437.0,220.65,220.81,218.93,220.31,68437.0
2020-11-10 15:30:00,220.51,220.68,218.75,219.3,219673.0,220.51,220.68,218.75,219.3,219673.0
2020-11-11 09:30:00,222.42,227.78,222.42,226.86,47297.0,222.42,227.78,222.42,226.86,47297.0
2020-11-11 10:00:00,227.13,227.62,224.15,225.01,50831.0,227.13,227.62,224.15,225.01,50831.0
2020-11-11 10:30:00,225.01,225.41,223.47,225.09,28463.0,225.01,225.41,223.47,225.09,28463.0
2020-11-11 11:00:00,225.27,226.3,224.64,225.72,25982.0,225.27,226.3,224.64,225.72,25982.0
2020-11-11 11:30:00,225.81,226.36,225.54,226.2,36465.0,225.81,226.36,225.54,226.2,36465.0
2020-11-11 12:00:00,226.14,226.14,225.2,225.5,36249.0,226.14,226.14,225.2,225.5,36249.0
2020-11-11 12:30:00,225.52,225.84,223.93,224.15,28601.0,225.52,225.84,223.93,224.15,28601.0
2020-11-11 13:00:00,224.16,224.29,223.49,224.02,30968.0,224.16,224.29,223.49,224.02,30968.0
2020-11-11 13:30:00,224.15,224.46,223.46,223.61,31593.0,224.15,224.46,223.46,223.61,31593.0
2020-11-11 14:00:00,223.62,224.54,222.27,222.27,30015.0,223.62,224.54,222.27,222.27,30015.0
2020-11-11 14:30:00,222.37,223.39,222.07,223.13,22968.0,222.37,223.39,222.07,223.13,22968.0
2020-11-11 15:00:00,223.19,224.01,223.04,223.53,14863.0,223.19,224.01,223.04,223.53,14863.0
2020-11-11 15:30:00,223.86,225.03,223.28,224.84,55653.0,223.86,225.03,223.28,224.84,55653.0
2020-11-12 09:30:00,227.66,228.77,226.66,228.22,19076.0,227.66,228.77,226.66,228.22,19076.0
2020-11-12 10:00:00,227.93,228.32,226.65,226.79,21854.0,227.93,228.32,226.65,226.79,21854.0
2020-11-12 10:30:00,227.15,229.01,227.15,227.67,16300.0,227.15,229.01,227.15,227.67,16300.0
2020-11-12 11:00:00,227.84,228.39,226.38,226.91,10446.0,227.84,228.39,226.38,226.91,10446.0
2020-11-12 11:30:00,227.11,227.17,225.43,226.22,8159.0,227.11,227.17,225.43,226.22,8159.0
2020-11-12 12:00:00,225.85,226.73,224.85,224.91,9872.0,225.85,226.73,224.85,224.91,9872.0
2020-11-12 12:30:00,225.02,225.5,223.49,223.78,8948.0,225.02,225.5,223.49,223.78,8948.0
2020-11-12 13:00:00,223.63,224.0,223.16,223.5,12249.0,223.63,224.0,223.16,223.5,12249.0
2020-11-12 13:30:00,223.16,224.4,222.9,224.06,17810.0,223.16,224.4,222.9,224.06,17810.0
2020-11-12 14:00:00,224.15,224.87,223.52,223.91,11568.0,224.15,224.87,223.52,223.91,11568.0
2020-11-12 14:30:00,223.76,224.22,223.24,223.43,12719.0,223.76,224.22,223.24,223.43,12719.0
2020-11-12 15:00:00,223.35,223.65,222.81,223.44,17271.0,223.35,223.65,222.81,223.44,17271.0
2020-11-12 15:30:00,223.34,223.98,222.94,223.76,58296.0,223.34,223.98,222.94,223.76,58296.0
2020-11-13 09:30:00,226.02,227.5,225.22,226.63,17835.0,226.02,227.5,225.22,226.63,17835.0
2020-11-13 10:00:00,226.85,226.86,224.59,226.12,23926.0,226.85,226.86,224.59,226.12,23926.0
2020-11-13 10:30:00,225.71,225.94,224.42,225.01,12079.0,225.71,225.94,224.42,225.01,12079.0
2020-11-13 11:00:00,225.06,225.8,224.88,225.72,6405.0,225.06,225.8,224.88,225.72,6405.0
2020-11-13 11:30:00,225.36,226.16,224.93,225.8,9198.0,225.36,226.16,224.93,225.8,9198.0
2020-11-13 12:00:00,225.82,226.25,225.65,225.76,4181.0,225.82,226.25,225.65,225.76,4181.0
2020-11-13 12:30:00,225.77,226.1,225.52,225.86,5656.0,225.77,226.1,225.52,225.86,5656.0
2020-11-13 13:00:00,225.57,225.57,225.0,225.0,8236.0,225.57,225.57,225.0,225.0,8236.0
2020-11-13 13:30:00,225.1,225.1,223.88,224.2,9572.0,225.1,225.1,223.88,224.2,9572.0
2020-11-13 14:00:00,224.35,225.86,224.35,225.53,4576.0,224.35,225.86,224.35,225.53,4576.0
2020-11-13 14:30:00,225.53,226.22,225.33,225.97,8171.0,225.53,226.22,225.33,225.97,8171.0
2020-11-13 15:00:00,225.77,226.02,225.41,225.96,8747.0,225.77,226.02,225.41,225.96,8747.0
2020-11-13 15:30:00,225.85,227.1,225.82,226.11,50943.0,225.85,227.1,225.82,226.11,50943.0
2020-11-16 09:30:00,224.58,226.17,222.51,223.83,42074.0,224.58,226.17,222.51,223.83,42074.0
2020-11-16 10:00:00,223.81,224.44,222.04,222.66,20704.0,223.81,224.44,222.04,222.66,20704.0
2020-11-16 10:30:00,222.74,224.26,221.6,224.26,22002.0,222.74,224.26,221.6,224.26,22002.0
2020-11-16 11:00:00,224.31,225.63,223.26,223.26,11312.0,224.31,225.63,223.26,223.26,11312.0
2020-11-16 11:30:00,223.28,223.82,223.08,223.46,13301.0,223.28,223.82,223.08,223.46,13301.0
2020-11-16 12:00:00,223.46,224.0,222.79,222.9,17900.0,223.46,224.0,222.79,222.9,17900.0
2020-11-16 12:30:00,222.81,222.96,222.06,222.28,8063.0,222.81,222.96,222.06,222.28,8063.0
2020-11-16 13:00:00,221.93,222.48,221.6,221.65,12039.0,221.93,222.48,221.6,221.65,12039.0
2020-11-16 13:30:00,221.67,222.52,221.52,222.21,27182.0,221.67,222.52,221.52,222.21,27182.0
2020-11-16 14:00:00,222.32,222.59,221.93,222.23,21703.0,222.32,222.59,221.93,222.23,21703.0
2020-11-16 14:30:00,222.3,222.36,220.85,220.85,18660.0,222.3,222.36,220.85,220.85,18660.0
2020-11-16 15:00:00,220.83,221.59,220.65,221.27,30239.0,220.83,221.59,220.65,221.27,30239.0
2020-11-16 15:30:00,221.14,222.46,221.0,222.35,62473.0,221.14,222.46,221.0,222.35,62473.0
2020-11-17 09:30:00,221.82,222.21,219.27,219.27,33447.0,221.82,222.21,219.27,219.27,33447.0
2020-11-17 10:00:00,219.36,220.66,219.04,220.31,39632.0,219.36,220.66,219.04,220.31,39632.0
2020-11-17 10:30:00,220.21,221.26,219.9,220.53,26867.0,220.21,221.26,219.9,220.53,26867.0
2020-11-17 11:00:00,220.5,221.0,219.63,220.27,28414.0,220.5,221.0,219.63,220.27,28414.0
2020-11-17 11:30:00,220.41,221.28,220.13,221.06,25916.0,220.41,221.28,220.13,221.06,25916.0
2020-11-17 12:00:00,220.98,221.88,220.83,221.86,28347.0,220.98,221.88,220.83,221.86,28347.0
2020-11-17 12:30:00,221.81,222.1,221.27,221.87,13769.0,221.81,222.1,221.27,221.87,13769.0
2020-11-17 13:00:00,221.82,222.69,221.82,222.56,18518.0,221.82,222.69,221.82,222.56,18518.0
2020-11-17 13:30:00,222.83,222.9,221.62,222.03,14740.0,222.83,222.9,221.62,222.03,14740.0
2020-11-17 14:00:00,222.08,222.61,221.91,222.21,19984.0,222.08,222.61,221.91,222.21,19984.0
2020-11-17 14:30:00,222.24,222.96,222.23,222.34,27235.0,222.24,222.96,222.23,222.34,27235.0
2020-11-17 15:00:00,222.45,222.45,221.13,221.61,19954.0,222.45,222.45,221.13,221.61,19954.0
2020-11-17 15:30:00,221.63,221.96,220.7,221.07,156199.0,221.63,221.96,220.7,221.07,156199.0
2020-11-18 09:30:00,220.96,221.0,217.61,218.0,66796.0,220.96,221.0,217.61,218.0,66796.0
2020-11-18 10:00:00,217.88,218.88,216.24,217.28,43888.0,217.88,218.88,216.24,217.28,43888.0
2020-11-18 10:30:00,217.2,218.37,216.66,218.03,40301.0,217.2,218.37,216.66,218.03,40301.0
2020-11-18 11:00:00,217.89,218.1,216.35,216.61,35882.0,217.89,218.1,216.35,216.61,35882.0
2020-11-18 11:30:00,216.66,218.22,216.16,218.22,48584.0,216.66,218.22,216.16,218.22,48584.0
2020-11-18 12:00:00,218.23,219.13,217.64,217.94,33801.0,218.23,219.13,217.64,217.94,33801.0
2020-11-18 12:30:00,217.81,218.16,217.69,217.85,24719.0,217.81,218.16,217.69,217.85,24719.0
2020-11-18 13:00:00,217.95,218.11,217.61,217.81,16568.0,217.95,218.11,217.61,217.81,16568.0
2020-11-18 13:30:00,217.78,217.87,217.28,217.49,19490.0,217.78,217.87,217.28,217.49,19490.0
2020-11-18 14:00:00,217.28,217.73,216.52,217.66,81900.0,217.28,217.73,216.52,217.66,81900.0
2020-11-18 14:30:00,217.83,218.81,217.82,218.68,17143.0,217.83,218.81,217.82,218.68,17143.0
2020-11-18 15:00:00,218.51,219.93,218.5,219.5,24440.0,218.51,219.93,218.5,219.5,24440.0
2020-11-18 15:30:00,219.55,219.75,218.01,218.19,85556.0,219.55,219.75,218.01,218.19,85556.0
2020-11-19 09:30:00,218.12,219.17,216.29,218.94,48579.0,218.12,219.17,216.29,218.94,48579.0
2020-11-19 10:00:00,219.42,219.7,218.01,219.37,64410.0,219.42,219.7,218.01,219.37,64410.0
2020-11-19 10:30:00,219.61,220.35,219.29,220.35,27222.0,219.61,220.35,219.29,220.35,27222.0
2020-11-19 11:00:00,220.42,221.99,219.88,221.93,45491.0,220.42,221.99,219.88,221.93,45491.0
2020-11-19 11:30:00,221.98,222.33,221.27,222.33,26814.0,221.98,222.33,221.27,222.33,26814.0
2020-11-19 12:00:00,222.3,223.16,222.21,222.81,31114.0,222.3,223.16,222.21,222.81,31114.0
2020-11-19 12:30:00,222.65,223.08,220.81,220.81,19585.0,222.65,223.08,220.81,220.81,19585.0
2020-11-19 13:00:00,220.93,221.11,219.9,220.12,21387.0,220.93,221.11,219.9,220.12,21387.0
2020-11-19 13:30:00,220.34,220.35,219.4,219.52,27990.0,220.34,220.35,219.4,219.52,27990.0
2020-11-19 14:00:00,219.37,220.33,219.31,220.33,35190.0,219.37,220.33,219.31,220.33,35190.0
2020-11-19 14:30:00,220.27,221.33,220.05,220.88,18962.0,220.27,221.33,220.05,220.88,18962.0
2020-11-19 15:00:00,220.83,221.06,220.55,220.97,31305.0,220.83,221.06,220.55,220.97,31305.0
2020-11-19 15:30:00,220.93,221.54,220.69,221.28,70738.0,220.93,221.54,220.69,221.28,70738.0
2020-11-20 09:30:00,221.6,222.4,220.08,222.08,50196.0,221.6,222.4,220.08,222.08,50196.0
2020-11-20 10:00:00,222.44,222.77,221.71,222.41,60392.0,222.44,222.77,221.71,222.41,60392.0
2020-11-20 10:30:00,222.63,224.0,222.41,223.08,32096.0,222.63,224.0,222.41,223.08,32096.0
2020-11-20 11:00:00,223.22,224.25,223.16,224.02,10946.0,223.22,224.25,223.16,224.02,10946.0
2020-11-20 11:30:00,224.09,224.24,221.91,222.06,28372.0,224.09,224.24,221.91,222.06,28372.0
2020-11-20 12:00:00,222.04,222.53,221.64,222.03,18400.0,222.04,222.53,221.64,222.03,18400.0
2020-11-20 12:30:00,222.04,222.45,221.5,222.15,7411.0,222.04,222.45,221.5,222.15,7411.0
2020-11-20 13:00:00,222.19,222.38,221.76,221.99,9428.0,222.19,222.38,221.76,221.99,9428.0
2020-11-20 13:30:00,221.98,222.11,221.69,221.85,6378.0,221.98,222.11,221.69,221.85,6378.0
2020-11-20 14:00:00,221.85,222.05,221.69,221.94,10414.0,221.85,222.05,221.69,221.94,10414.0
2020-11-20 14:30:00,222.04,222.04,221.04,221.35,13404.0,222.04,222.04,221.04,221.35,13404.0
2020-11-20 15:00:00,221.47,221.62,220.63,221.0,12382.0,221.47,221.62,220.63,221.0,12382.0
2020-11-20 15:30:00,220.95,221.04,218.07,218.4,163286.0,220.95,221.04,218.07,218.4,163286.0
2020-11-23 09:30:00,219.01,220.49,218.61,219.42,24175.0,219.01,220.49,218.61,219.42,24175.0
2020-11-23 10:00:00,219.11,219.5,216.35,216.44,16541.0,219.11,219.5,216.35,216.44,16541.0
2020-11-23 10:30:00,216.42,217.32,214.55,215.95,30795.0,216.42,217.32,214.55,215.95,30795.0
2020-11-23 11:00:00,215.96,216.51,213.61,213.98,25400.0,215.96,216.51,213.61,213.98,25400.0
2020-11-23 11:30:00,213.97,214.55,213.33,213.96,12190.0,213.97,214.55,213.33,213.96,12190.0
2020-11-23 12:00:00,213.86,214.32,213.44,213.96,18555.0,213.86,214.32,213.44,213.96,18555.0
2020-11-23 12:30:00,213.99,214.14,213.25,214.01,26278.0,213.99,214.14,213.25,214.01,26278.0
2020-11-23 13:00:00,214.02,215.11,213.72,215.11,14624.0,214.02,215.11,213.72,215.11,14624.0
2020-11-23 13:30:00,215.3,215.49,214.4,214.83,10005.0,215.3,215.49,214.4,214.83,10005.0
2020-11-23 14:00:00,214.76,215.01,214.38,214.92,11722.0,214.76,215.01,214.38,214.92,11722.0
2020-11-23 14:30:00,214.95,216.37,214.95,216.37,19422.0,214.95,216.37,214.95,216.37,19422.0
2020-11-23 15:00:00,216.42,216.71,216.18,216.37,17308.0,216.42,216.71,216.18,216.37,17308.0
2020-11-23 15:30:00,216.37,216.66,215.64,216.23,73090.0,216.37,216.66,215.64,216.23,73090.0
2020-11-24 09:30:00,215.84,216.53,212.17,213.97,44275.0,215.84,216.53,212.17,213.97,44275.0
2020-11-24 10:00:00,213.91,214.2,211.2,211.35,43586.0,213.91,214.2,211.2,211.35,43586.0
2020-11-24 10:30:00,211.66,215.37,211.51,215.3,44921.0,211.66,215.37,211.51,215.3,44921.0
2020-11-24 11:00:00,215.24,216.86,215.24,216.61,22279.0,215.24,216.86,215.24,216.61,22279.0
2020-11-24 11:30:00,216.67,217.16,216.11,216.84,26210.0,216.67,217.16,216.11,216.84,26210.0
2020-11-24 12:00:00,216.81,216.93,215.82,216.31,28033.0,216.81,216.93,215.82,216.31,28033.0
2020-11-24 12:30:00,216.23,216.73,215.73,216.01,10635.0,216.23,216.73,215.73,216.01,10635.0
2020-11-24 13:00:00,215.81,216.51,215.56,215.98,11264.0,215.81,216.51,215.56,215.98,11264.0
2020-11-24 13:30:00,215.94,216.93,215.94,216.34,18933.0,215.94,216.93,215.94,216.34,18933.0
2020-11-24 14:00:00,216.42,216.51,214.74,214.9,22665.0,216.42,216.51,214.74,214.9,22665.0
2020-11-24 14:30:00,215.03,215.67,214.74,215.16,20827.0,215.03,215.67,214.74,215.16,20827.0
2020-11-24 15:00:00,215.23,215.46,214.83,215.07,18873.0,215.23,215.46,214.83,215.07,18873.0
2020-11-24 15:30:00,215.04,216.04,215.03,215.37,69659.0,215.04,216.04,215.03,215.37,69659.0
2020-11-25 09:30:00,216.98,220.76,216.84,219.45,27637.0,216.98,220.76,216.84,219.45,27637.0
2020-11-25 10:00:00,219.33,219.33,216.4,216.58,14374.0,219.33,219.33,216.4,216.58,14374.0
2020-11-25 10:30:00,216.75,217.33,216.45,216.75,18641.0,216.75,217.33,216.45,216.75,18641.0
2020-11-25 11:00:00,216.59,217.9,216.58,217.85,25493.0,216.59,217.9,216.58,217.85,25493.0
2020-11-25 11:30:00,217.78,217.96,216.73,217.21,11405.0,217.78,217.96,216.73,217.21,11405.0
2020-11-25 12:00:00,216.93,218.07,216.85,217.58,7334.0,216.93,218.07,216.85,217.58,7334.0
2020-11-25 12:30:00,217.7,218.33,217.56,218.23,6410.0,217.7,218.33,217.56,218.23,6410.0
2020-11-25 13:00:00,218.02,218.88,218.02,218.53,14303.0,218.02,218.88,218.02,218.53,14303.0
2020-11-25 13:30:00,218.59,218.6,217.74,218.09,12624.0,218.59,218.6,217.74,218.09,12624.0
2020-11-25 14:00:00,218.21,218.41,217.58,217.61,13745.0,218.21,218.41,217.58,217.61,13745.0
2020-11-25 14:30:00,217.87,218.42,217.8,218.2,13129.0,217.87,218.42,217.8,218.2,13129.0
2020-11-25 15:00:00,218.21,218.64,217.82,218.53,21069.0,218.21,218.64,217.82,218.53,21069.0
2020-11-25 15:30:00,218.46,218.68,216.83,217.07,101095.0,218.46,218.68,216.83,217.07,101095.0
2020-11-27 09:30:00,219.83,222.18,219.33,221.57,42816.0,219.83,222.18,219.33,221.57,42816.0
2020-11-27 10:00:00,221.69,223.32,221.69,222.44,15561.0,221.69,223.32,221.69,222.44,15561.0
2020-11-27 10:30:00,222.81,224.22,222.81,223.93,23342.0,222.81,224.22,222.81,223.93,23342.0
2020-11-27 11:00:00,224.09,225.64,224.09,225.51,31062.0,224.09,225.64,224.09,225.51,31062.0
2020-11-27 11:30:00,225.61,225.79,224.01,224.76,25028.0,225.61,225.79,224.01,224.76,25028.0
2020-11-27 12:00:00,224.99,225.14,224.25,224.97,16502.0,224.99,225.14,224.25,224.97,16502.0
2020-11-27 12:30:00,224.88,225.72,224.69,225.39,29445.0,224.88,225.72,224.69,225.39,29445.0
2020-11-30 09:30:00,225.98,227.5,225.0,226.75,53841.0,225.98,227.5,225.0,226.75,53841.0
2020-11-30 10:00:00,226.97,227.59,225.8,225.97,31402.0,226.97,227.59,225.8,225.97,31402.0
2020-11-30 10:30:00,225.82,225.86,222.79,224.35,31889.0,225.82,225.86,222.79,224.35,31889.0
2020-11-30 11:00:00,224.12,225.1,223.76,224.15,36827.0,224.12,225.1,223.76,224.15,36827.0
2020-11-30 11:30:00,223.98,224.62,223.35,223.43,22501.0,223.98,224.62,223.35,223.43,22501.0
2020-11-30 12:00:00,223.44,224.63,223.3,224.5,15538.0,223.44,224.63,223.3,224.5,15538.0
2020-11-30 12:30:00,224.75,224.93,224.34,224.66,15191.0,224.75,224.93,224.34,224.66,15191.0
2020-11-30 13:00:00,224.71,225.28,224.46,224.58,14557.0,224.71,225.28,224.46,224.58,14557.0
2020-11-30 13:30:00,224.8,225.36,224.55,224.91,21843.0,224.8,225.36,224.55,224.91,21843.0
2020-11-30 14:00:00,224.85,225.98,224.83,225.79,17571.0,224.85,225.98,224.83,225.79,17571.0
2020-11-30 14:30:00,225.86,226.14,225.5,226.07,22664.0,225.86,226.14,225.5,226.07,22664.0
2020-11-30 15:00:00,226.13,226.35,225.6,225.6,24470.0,226.13,226.35,225.6,225.6,24470.0
2020-11-30 15:30:00,225.69,228.2,225.68,227.51,74708.0,225.69,228.2,225.68,227.51,74708.0
2020-12-01 09:30:00,226.36,227.05,224.07,226.72,49853.0,226.36,227.05,224.07,226.72,49853.0
2020-12-01 10:00:00,226.63,228.73,226.63,227.85,21982.0,226.63,228.73,226.63,227.85,21982.0
2020-12-01 10:30:00,227.89,227.91,225.88,226.0,23090.0,227.89,227.91,225.88,226.0,23090.0
2020-12-01 11:00:00,226.18,228.28,226.1,228.04,21626.0,226.18,228.28,226.1,228.04,21626.0
2020-12-01 11:30:00,227.99,229.18,227.5,228.97,15935.0,227.99,229.18,227.5,228.97,15935.0
2020-12-01 12:00:00,228.97,229.41,228.5,228.72,16548.0,228.97,229.41,228.5,228.72,16548.0
2020-12-01 12:30:00,228.67,229.22,227.53,229.06,13099.0,228.67,229.22,227.53,229.06,13099.0
2020-12-01 13:00:00,229.04,229.58,228.76,229.58,15266.0,229.04,229.58,228.76,229.58,15266.0
2020-12-01 13:30:00,229.5,230.41,229.05,230.1,19488.0,229.5,230.41,229.05,230.1,19488.0
2020-12-01 14:00:00,230.0,231.11,230.0,230.46,12840.0,230.0,231.11,230.0,230.46,12840.0
2020-12-01 14:30:00,230.4,231.12,230.09,230.53,22241.0,230.4,231.12,230.09,230.53,22241.0
2020-12-01 15:00:00,230.57,230.65,229.5,230.0,39701.0,230.57,230.65,229.5,230.0,39701.0
2020-12-01 15:30:00,229.91,230.17,229.48,230.05,64727.0,229.91,230.17,229.48,230.05,64727.0
2020-12-02 09:30:00,228.35,228.51,225.39,226.4,28604.0,228.35,228.51,225.39,226.4,28604.0
2020-12-02 10:00:00,226.61,226.82,224.34,225.2,66211.0,226.61,226.82,224.34,225.2,66211.0
2020-12-02 10:30:00,224.88,225.54,223.92,224.39,39908.0,224.88,225.54,223.92,224.39,39908.0
2020-12-02 11:00:00,224.47,226.71,224.47,226.46,14038.0,224.47,226.71,224.47,226.46,14038.0
2020-12-02 11:30:00,226.48,226.99,226.17,226.95,9523.0,226.48,226.99,226.17,226.95,9523.0
2020-12-02 12:00:00,226.84,227.27,226.7,227.12,16836.0,226.84,227.27,226.7,227.12,16836.0
2020-12-02 12:30:00,227.26,227.26,226.55,226.84,15767.0,227.26,227.26,226.55,226.84,15767.0
2020-12-02 13:00:00,226.81,227.22,226.73,227.01,11748.0,226.81,227.22,226.73,227.01,11748.0
2020-12-02 13:30:00,226.95,226.99,225.94,226.2,12911.0,226.95,226.99,225.94,226.2,12911.0
2020-12-02 14:00:00,226.0,227.09,226.0,226.94,15106.0,226.0,227.09,226.0,226.94,15106.0
2020-12-02 14:30:00,226.86,226.86,225.54,225.7,19828.0,226.86,226.86,225.54,225.7,19828.0
2020-12-02 15:00:00,225.88,226.25,225.4,225.4,32674.0,225.88,226.25,225.4,225.4,32674.0
2020-12-02 15:30:00,225.49,225.61,224.54,225.2,89271.0,225.49,225.61,224.54,225.2,89271.0
2020-12-03 09:30:00,225.34,233.64,222.0,233.3,186655.0,225.34,233.64,222.0,233.3,186655.0
2020-12-03 10:00:00,233.3,234.93,231.67,233.79,84319.0,233.3,234.93,231.67,233.79,84319.0
2020-12-03 10:30:00,233.75,234.49,232.73,233.82,74676.0,233.75,234.49,232.73,233.82,74676.0
2020-12-03 11:00:00,233.68,237.25,233.36,236.78,58028.0,233.68,237.25,233.36,236.78,58028.0
2020-12-03 11:30:00,236.94,237.48,235.27,237.09,44375.0,236.94,237.48,235.27,237.09,44375.0
2020-12-03 12:00:00,236.96,237.82,236.31,236.8,37587.0,236.96,237.82,236.31,236.8,37587.0
2020-12-03 12:30:00,236.82,237.92,236.55,237.06,35923.0,236.82,237.92,236.55,237.06,35923.0
2020-12-03 13:00:00,237.06,237.06,235.52,236.67,33067.0,237.06,237.06,235.52,236.67,33067.0
2020-12-03 13:30:00,236.65,237.19,236.48,236.62,28807.0,236.65,237.19,236.48,236.62,28807.0
2020-12-03 14:00:00,236.61,237.16,234.51,234.51,38229.0,236.61,237.16,234.51,234.51,38229.0
2020-12-03 14:30:00,234.51,235.91,234.43,235.91,45223.0,234.51,235.91,234.43,235.91,45223.0
2020-12-03 15:00:00,236.2,236.48,235.39,235.39,37021.0,236.2,236.48,235.39,235.39,37021.0
2020-12-03 15:30:00,235.46,235.84,233.92,234.14,155448.0,235.46,235.84,233.92,234.14,155448.0
2020-12-04 09:30:00,235.28,238.55,234.57,237.14,71043.0,235.28,238.55,234.57,237.14,71043.0
2020-12-04 10:00:00,237.42,240.12,236.0,236.04,77642.0,237.42,240.12,236.0,236.04,77642.0
2020-12-04 10:30:00,236.25,238.08,236.11,237.31,37509.0,236.25,238.08,236.11,237.31,37509.0
2020-12-04 11:00:00,237.31,237.75,236.53,237.61,31792.0,237.31,237.75,236.53,237.61,31792.0
2020-12-04 11:30:00,237.61,237.94,237.31,237.89,38600.0,237.61,237.94,237.31,237.89,38600.0
2020-12-04 12:00:00,237.89,239.03,237.36,238.69,30157.0,237.89,239.03,237.36,238.69,30157.0
2020-12-04 12:30:00,238.62,239.47,238.61,239.39,20528.0,238.62,239.47,238.61,239.39,20528.0
2020-12-04 13:00:00,239.37,239.48,238.83,239.14,21747.0,239.37,239.48,238.83,239.14,21747.0
2020-12-04 13:30:00,239.14,239.17,237.81,237.87,19756.0,239.14,239.17,237.81,237.87,19756.0
2020-12-04 14:00:00,237.83,237.91,236.88,237.08,19413.0,237.83,237.91,236.88,237.08,19413.0
2020-12-04 14:30:00,237.1,237.58,237.09,237.38,21598.0,237.1,237.58,237.09,237.38,21598.0
2020-12-04 15:00:00,237.39,237.71,237.32,237.45,25541.0,237.39,237.71,237.32,237.45,25541.0
2020-12-04 15:30:00,237.51,237.79,236.57,236.96,96739.0,237.51,237.79,236.57,236.96,96739.0
2020-12-07 09:30:00,238.38,241.0,236.82,238.15,52458.0,238.38,241.0,236.82,238.15,52458.0
2020-12-07 10:00:00,238.14,239.3,237.61,238.71,25999.0,238.14,239.3,237.61,238.71,25999.0
2020-12-07 10:30:00,238.69,239.79,238.55,238.56,58400.0,238.69,239.79,238.55,238.56,58400.0
2020-12-07 11:00:00,238.42,239.72,238.42,239.64,19718.0,238.42,239.72,238.42,239.64,19718.0
2020-12-07 11:30:00,239.75,240.01,239.31,239.7,21402.0,239.75,240.01,239.31,239.7,21402.0
2020-12-07 12:00:00,239.46,239.97,238.86,239.97,14617.0,239.46,239.97,238.86,239.97,14617.0
2020-12-07 12:30:00,240.0,240.05,238.94,238.97,8832.0,240.0,240.05,238.94,238.97,8832.0
2020-12-07 13:00:00,238.93,239.15,238.43,238.9,12719.0,238.93,239.15,238.43,238.9,12719.0
2020-12-07 13:30:00,239.08,239.2,238.45,239.12,12129.0,239.08,239.2,238.45,239.12,12129.0
2020-12-07 14:00:00,239.11,239.33,238.55,239.11,8725.0,239.11,239.33,238.55,239.11,8725.0
2020-12-07 14:30:00,239.15,239.39,238.81,239.14,10930.0,239.15,239.39,238.81,239.14,10930.0
2020-12-07 15:00:00,239.26,239.59,238.97,238.97,25189.0,239.26,239.59,238.97,238.97,25189.0
2020-12-07 15:30:00,238.89,239.16,238.35,239.16,45662.0,238.89,239.16,238.35,239.16,45662.0
2020-12-08 09:30:00,241.3,241.3,236.64,237.44,66020.0,241.3,241.3,236.64,237.44,66020.0
2020-12-08 10:00:00,237.47,239.4,237.3,237.85,23227.0,237.47,239.4,237.3,237.85,23227.0
2020-12-08 10:30:00,237.93,239.17,237.92,238.51,16035.0,237.93,239.17,237.92,238.51,16035.0
2020-12-08 11:00:00,238.25,238.35,237.32,238.18,22248.0,238.25,238.35,237.32,238.18,22248.0
2020-12-08 11:30:00,238.07,238.7,238.07,238.7,13601.0,238.07,238.7,238.07,238.7,13601.0
2020-12-08 12:00:00,238.57,238.88,238.05,238.27,15879.0,238.57,238.88,238.05,238.27,15879.0
2020-12-08 12:30:00,238.26,238.42,237.78,237.9,13170.0,238.26,238.42,237.78,237.9,13170.0
2020-12-08 13:00:00,237.98,238.63,237.68,238.51,10362.0,237.98,238.63,237.68,238.51,10362.0
2020-12-08 13:30:00,238.52,239.03,238.5,238.76,18613.0,238.52,239.03,238.5,238.76,18613.0
2020-12-08 14:00:00,238.74,239.03,238.27,238.88,24231.0,238.74,239.03,238.27,238.88,24231.0
2020-12-08 14:30:00,238.8,238.85,238.29,238.57,23175.0,238.8,238.85,238.29,238.57,23175.0
2020-12-08 15:00:00,238.58,238.76,238.43,238.54,36783.0,238.58,238.76,238.43,238.54,36783.0
2020-12-08 15:30:00,238.53,239.15,238.39,238.74,81700.0,238.53,239.15,238.39,238.74,81700.0
2020-12-09 09:30:00,238.65,238.65,236.76,237.08,46262.0,238.65,238.65,236.76,237.08,46262.0
2020-12-09 10:00:00,237.08,237.7,236.43,237.21,39310.0,237.08,237.7,236.43,237.21,39310.0
2020-12-09 10:30:00,236.98,237.52,236.35,237.52,23822.0,236.98,237.52,236.35,237.52,23822.0
2020-12-09 11:00:00,237.56,237.56,235.69,236.69,14154.0,237.56,237.56,235.69,236.69,14154.0
2020-12-09 11:30:00,236.8,236.8,235.69,236.71,8916.0,236.8,236.8,235.69,236.71,8916.0
2020-12-09 12:00:00,236.62,236.73,235.52,236.18,14770.0,236.62,236.73,235.52,236.18,14770.0
2020-12-09 12:30:00,236.17,236.17,233.65,234.65,16034.0,236.17,236.17,233.65,234.65,16034.0
2020-12-09 13:00:00,234.66,235.12,233.48,233.8,15063.0,234.66,235.12,233.48,233.8,15063.0
2020-12-09 13:30:00,233.69,234.17,232.54,232.68,17828.0,233.69,234.17,232.54,232.68,17828.0
2020-12-09 14:00:00,232.8,233.2,232.59,232.97,37843.0,232.8,233.2,232.59,232.97,37843.0
2020-12-09 14:30:00,232.99,233.35,232.61,233.07,33737.0,232.99,233.35,232.61,233.07,33737.0
2020-12-09 15:00:00,233.29,233.54,231.51,231.51,27543.0,233.29,233.54,231.51,231.51,27543.0
2020-12-09 15:30:00,231.53,233.06,231.25,232.78,63167.0,231.53,233.06,231.25,232.78,63167.0
2020-12-10 09:30:00,231.62,232.81,229.21,231.83,58203.0,231.62,232.81,229.21,231.83,58203.0
2020-12-10 10:00:00,231.97,234.46,231.83,233.66,31726.0,231.97,234.46,231.83,233.66,31726.0
2020-12-10 10:30:00,233.66,234.19,232.71,233.17,36500.0,233.66,234.19,232.71,233.17,36500.0
2020-12-10 11:00:00,233.25,233.98,232.64,233.88,32086.0,233.25,233.98,232.64,233.88,32086.0
2020-12-10 11:30:00,233.91,234.49,233.1,233.52,19327.0,233.91,234.49,233.1,233.52,19327.0
2020-12-10 12:00:00,233.43,234.42,233.23,233.6,14772.0,233.43,234.42,233.23,233.6,14772.0
2020-12-10 12:30:00,233.75,234.0,233.44,233.7,8224.0,233.75,234.0,233.44,233.7,8224.0
2020-12-10 13:00:00,233.64,234.18,233.64,233.97,28491.0,233.64,234.18,233.64,233.97,28491.0
2020-12-10 13:30:00,234.01,234.19,233.7,234.03,15463.0,234.01,234.19,233.7,234.03,15463.0
2020-12-10 14:00:00,234.14,234.26,233.26,233.47,9381.0,234.14,234.26,233.26,233.47,9381.0
2020-12-10 14:30:00,233.45,234.12,233.42,233.68,25695.0,233.45,234.12,233.42,233.68,25695.0
2020-12-10 15:00:00,233.76,234.05,233.56,233.91,28101.0,233.76,234.05,233.56,233.91,28101.0
2020-12-10 15:30:00,234.03,235.08,233.86,234.13,79076.0,234.03,235.08,233.86,234.13,79076.0
2020-12-11 09:30:00,234.01,235.48,232.48,234.41,39368.0,234.01,235.48,232.48,234.41,39368.0
2020-12-11 10:00:00,234.28,236.05,234.24,235.86,60117.0,234.28,236.05,234.24,235.86,60117.0
2020-12-11 10:30:00,235.76,235.76,233.29,233.5,18835.0,235.76,235.76,233.29,233.5,18835.0
2020-12-11 11:00:00,233.65,234.41,233.65,233.74,12357.0,233.65,234.41,233.65,233.74,12357.0
2020-12-11 11:30:00,233.7,234.04,232.91,233.37,8566.0,233.7,234.04,232.91,233.37,8566.0
2020-12-11 12:00:00,233.4,233.68,232.3,232.84,10080.0,233.4,233.68,232.3,232.84,10080.0
2020-12-11 12:30:00,232.84,233.69,232.49,233.67,17838.0,232.84,233.69,232.49,233.67,17838.0
2020-12-11 13:00:00,233.63,234.36,233.34,234.04,77900.0,233.63,234.36,233.34,234.04,77900.0
2020-12-11 13:30:00,234.28,234.88,234.27,234.73,8195.0,234.28,234.88,234.27,234.73,8195.0
2020-12-11 14:00:00,234.63,234.77,234.27,234.41,74484.0,234.63,234.77,234.27,234.41,74484.0
2020-12-11 14:30:00,234.5,234.95,234.36,234.82,9527.0,234.5,234.95,234.36,234.82,9527.0
2020-12-11 15:00:00,234.83,235.89,234.44,235.78,19249.0,234.83,235.89,234.44,235.78,19249.0
2020-12-11 15:30:00,235.75,236.58,235.42,236.52,48747.0,235.75,236.58,235.42,236.52,48747.0
2020-12-14 09:30:00,236.91,241.51,235.88,240.96,42345.0,236.91,241.51,235.88,240.96,42345.0
2020-12-14 10:00:00,241.1,242.73,240.79,242.0,29225.0,241.1,242.73,240.79,242.0,29225.0
2020-12-14 10:30:00,241.99,242.1,240.74,240.74,24422.0,241.99,242.1,240.74,240.74,24422.0
2020-12-14 11:00:00,240.76,242.17,240.66,241.55,24374.0,240.76,242.17,240.66,241.55,24374.0
2020-12-14 11:30:00,241.54,241.84,241.0,241.73,10459.0,241.54,241.84,241.0,241.73,10459.0
2020-12-14 12:00:00,241.68,241.68,240.83,240.98,15109.0,241.68,241.68,240.83,240.98,15109.0
2020-12-14 12:30:00,240.94,240.94,240.42,240.72,9958.0,240.94,240.94,240.42,240.72,9958.0
2020-12-14 13:00:00,240.91,240.98,239.57,239.95,19278.0,240.91,240.98,239.57,239.95,19278.0
2020-12-14 13:30:00,240.19,241.0,239.99,240.25,18565.0,240.19,241.0,239.99,240.25,18565.0
2020-12-14 14:00:00,240.45,240.51,239.72,239.76,11374.0,240.45,240.51,239.72,239.76,11374.0
2020-12-14 14:30:00,239.79,240.25,239.07,240.25,16169.0,239.79,240.25,239.07,240.25,16169.0
2020-12-14 15:00:00,240.22,240.41,239.79,240.26,36334.0,240.22,240.41,239.79,240.26,36334.0
2020-12-14 15:30:00,240.22,240.26,238.85,238.97,54324.0,240.22,240.26,238.85,238.97,54324.0
2020-12-15 09:30:00,240.83,242.13,239.49,241.97,27430.0,240.83,242.13,239.49,241.97,27430.0
2020-12-15 10:00:00,241.77,243.03,241.57,242.43,25868.0,241.77,243.03,241.57,242.43,25868.0
2020-12-15 10:30:00,242.08,243.14,241.84,241.84,17872.0,242.08,243.14,241.84,241.84,17872.0
2020-12-15 11:00:00,241.78,241.79,240.2,240.54,17154.0,241.78,241.79,240.2,240.54,17154.0
2020-12-15 11:30:00,240.61,241.33,240.34,241.15,14619.0,240.61,241.33,240.34,241.15,14619.0
2020-12-15 12:00:00,241.2,241.77,241.08,241.5,9287.0,241.2,241.77,241.08,241.5,9287.0
2020-12-15 12:30:00,241.45,241.86,241.11,241.16,6833.0,241.45,241.86,241.11,241.16,6833.0
2020-12-15 13:00:00,241.19,241.45,240.88,241.29,13066.0,241.19,241.45,240.88,241.29,13066.0
2020-12-15 13:30:00,241.31,241.69,241.31,241.45,8234.0,241.31,241.69,241.31,241.45,8234.0
2020-12-15 14:00:00,241.32,241.74,241.02,241.21,12921.0,241.32,241.74,241.02,241.21,12921.0
2020-12-15 14:30:00,241.11,241.77,240.87,241.77,25701.0,241.11,241.77,240.87,241.77,25701.0
2020-12-15 15:00:00,241.66,242.37,241.59,241.86,24489.0,241.66,242.37,241.59,241.86,24489.0
2020-12-15 15:30:00,241.85,242.74,241.61,242.74,63801.0,241.85,242.74,241.61,242.74,63801.0
2020-12-16 09:30:00,244.38,248.73,243.51,248.01,94552.0,244.38,248.73,243.51,248.01,94552.0
2020-12-16 10:00:00,248.01,248.62,246.64,248.12,63277.0,248.01,248.62,246.64,248.12,63277.0
2020-12-16 10:30:00,248.17,249.11,247.19,247.24,26933.0,248.17,249.11,247.19,247.24,26933.0
2020-12-16 11:00:00,247.31,248.13,247.13,247.79,30721.0,247.31,248.13,247.13,247.79,30721.0
2020-12-16 11:30:00,247.85,247.9,247.32,247.45,12414.0,247.85,247.9,247.32,247.45,12414.0
2020-12-16 12:00:00,247.4,248.31,247.38,248.18,14063.0,247.4,248.31,247.38,248.18,14063.0
2020-12-16 12:30:00,247.97,247.97,247.38,247.49,9006.0,247.97,247.97,247.38,247.49,9006.0
2020-12-16 13:00:00,247.4,247.7,247.14,247.26,13918.0,247.4,247.7,247.14,247.26,13918.0
2020-12-16 13:30:00,247.31,247.57,247.01,247.07,12589.0,247.31,247.57,247.01,247.07,12589.0
2020-12-16 14:00:00,247.15,247.28,246.04,246.34,18391.0,247.15,247.28,246.04,246.34,18391.0
2020-12-16 14:30:00,246.34,247.64,246.21,247.45,19402.0,246.34,247.64,246.21,247.45,19402.0
2020-12-16 15:00:00,247.54,248.39,247.39,248.21,29682.0,247.54,248.39,247.39,248.21,29682.0
2020-12-16 15:30:00,248.21,248.55,247.84,248.06,63859.0,248.21,248.55,247.84,248.06,63859.0
2020-12-17 09:30:00,249.57,253.1,246.38,248.67,72396.0,249.57,253.1,246.38,248.67,72396.0
2020-12-17 10:00:00,248.59,249.0,247.6,248.28,26537.0,248.59,249.0,247.6,248.28,26537.0
2020-12-17 10:30:00,248.28,248.99,248.08,248.6,28315.0,248.28,248.99,248.08,248.6,28315.0
2020-12-17 11:00:00,248.61,249.37,248.4,249.33,25596.0,248.61,249.37,248.4,249.33,25596.0
2020-12-17 11:30:00,249.29,249.31,247.68,247.96,22769.0,249.29,249.31,247.68,247.96,22769.0
2020-12-17 12:00:00,248.04,248.67,247.9,248.62,22495.0,248.04,248.67,247.9,248.62,22495.0
2020-12-17 12:30:00,248.56,249.15,248.32,248.9,16650.0,248.56,249.15,248.32,248.9,16650.0
2020-12-17 13:00:00,248.88,249.49,248.88,249.34,18398.0,248.88,249.49,248.88,249.34,18398.0
2020-12-17 13:30:00,249.38,250.03,249.33,249.99,28798.0,249.38,250.03,249.33,249.99,28798.0
2020-12-17 14:00:00,249.94,250.08,249.66,249.98,26853.0,249.94,250.08,249.66,249.98,26853.0
2020-12-17 14:30:00,250.08,250.86,249.91,250.71,34134.0,250.08,250.86,249.91,250.71,34134.0
2020-12-17 15:00:00,250.75,250.8,250.05,250.48,38356.0,250.75,250.8,250.05,250.48,38356.0
2020-12-17 15:30:00,250.43,250.66,250.07,250.29,77518.0,250.43,250.66,250.07,250.29,77518.0
2020-12-18 09:30:00,250.74,251.92,248.94,248.95,169299.0,250.74,251.92,248.94,248.95,169299.0
2020-12-18 10:00:00,249.39,251.62,248.2,251.6,29327.0,249.39,251.62,248.2,251.6,29327.0
2020-12-18 10:30:00,251.63,252.67,250.83,252.61,31519.0,251.63,252.67,250.83,252.61,31519.0
2020-12-18 11:00:00,252.33,252.68,250.32,250.84,12557.0,252.33,252.68,250.32,250.84,12557.0
2020-12-18 11:30:00,250.99,252.22,250.65,252.22,14633.0,250.99,252.22,250.65,252.22,14633.0
2020-12-18 12:00:00,252.13,253.54,252.11,253.4,21978.0,252.13,253.54,252.11,253.4,21978.0
2020-12-18 12:30:00,253.53,253.86,252.83,253.27,16810.0,253.53,253.86,252.83,253.27,16810.0
2020-12-18 13:00:00,253.44,253.85,252.78,252.91,17362.0,253.44,253.85,252.78,252.91,17362.0
2020-12-18 13:30:00,252.82,253.56,252.56,253.56,15582.0,252.82,253.56,252.56,253.56,15582.0
2020-12-18 14:00:00,253.63,254.1,253.31,253.94,18393.0,253.63,254.1,253.31,253.94,18393.0
2020-12-18 14:30:00,253.7,254.13,253.0,253.18,34433.0,253.7,254.13,253.0,253.18,34433.0
2020-12-18 15:00:00,253.34,253.89,253.02,253.79,22815.0,253.34,253.89,253.02,253.79,22815.0
2020-12-18 15:30:00,253.81,255.72,253.21,255.06,148820.0,253.81,255.72,253.21,255.06,148820.0
2020-12-21 09:30:00,251.83,252.99,249.0,250.58,71637.0,251.83,252.99,249.0,250.58,71637.0
2020-12-21 10:00:00,250.57,250.57,247.0,248.26,27742.0,250.57,250.57,247.0,248.26,27742.0
2020-12-21 10:30:00,248.29,248.72,247.05,248.09,20363.0,248.29,248.72,247.05,248.09,20363.0
2020-12-21 11:00:00,248.14,249.04,247.39,249.04,16657.0,248.14,249.04,247.39,249.04,16657.0
2020-12-21 11:30:00,249.01,250.72,249.0,250.72,19171.0,249.01,250.72,249.0,250.72,19171.0
2020-12-21 12:00:00,250.65,252.79,250.65,252.69,28612.0,250.65,252.79,250.65,252.69,28612.0
2020-12-21 12:30:00,252.81,254.14,252.48,253.64,32915.0,252.81,254.14,252.48,253.64,32915.0
2020-12-21 13:00:00,253.84,254.18,253.13,254.1,24732.0,253.84,254.18,253.13,254.1,24732.0
2020-12-21 13:30:00,254.11,255.32,254.04,254.65,22493.0,254.11,255.32,254.04,254.65,22493.0
2020-12-21 14:00:00,254.73,255.07,254.16,255.0,25508.0,254.73,255.07,254.16,255.0,25508.0
2020-12-21 14:30:00,255.08,255.8,254.7,254.7,29849.0,255.08,255.8,254.7,254.7,29849.0
2020-12-21 15:00:00,254.84,255.11,254.07,254.25,47258.0,254.84,255.11,254.07,254.25,47258.0
2020-12-21 15:30:00,254.11,254.52,252.93,254.27,127967.0,254.11,254.52,252.93,254.27,127967.0
2020-12-22 09:30:00,255.08,258.43,254.51,258.08,52721.0,255.08,258.43,254.51,258.08,52721.0
2020-12-22 10:00:00,257.5,258.03,256.0,256.84,42778.0,257.5,258.03,256.0,256.84,42778.0
2020-12-22 10:30:00,257.08,258.48,256.68,257.86,23601.0,257.08,258.48,256.68,257.86,23601.0
2020-12-22 11:00:00,257.48,258.17,256.9,257.5,33630.0,257.48,258.17,256.9,257.5,33630.0
2020-12-22 11:30:00,257.41,257.87,255.28,255.87,37314.0,257.41,257.87,255.28,255.87,37314.0
2020-12-22 12:00:00,255.83,256.15,255.01,255.59,17169.0,255.83,256.15,255.01,255.59,17169.0
2020-12-22 12:30:00,255.67,256.32,255.6,256.25,9330.0,255.67,256.32,255.6,256.25,9330.0
2020-12-22 13:00:00,256.43,257.22,256.32,257.13,13719.0,256.43,257.22,256.32,257.13,13719.0
2020-12-22 13:30:00,257.09,257.87,256.56,256.63,13438.0,257.09,257.87,256.56,256.63,13438.0
2020-12-22 14:00:00,256.79,257.35,256.49,257.2,16754.0,256.79,257.35,256.49,257.2,16754.0
2020-12-22 14:30:00,257.13,257.4,256.55,257.14,18121.0,257.13,257.4,256.55,257.14,18121.0
2020-12-22 15:00:00,257.16,258.24,257.15,257.65,34845.0,257.16,258.24,257.15,257.65,34845.0
2020-12-22 15:30:00,257.56,258.28,257.1,258.06,81268.0,257.56,258.28,257.1,258.06,81268.0
2020-12-23 09:30:00,258.92,260.26,256.85,258.13,61873.0,258.92,260.26,256.85,258.13,61873.0
2020-12-23 10:00:00,258.49,258.49,256.47,257.18,21789.0,258.49,258.49,256.47,257.18,21789.0
2020-12-23 10:30:00,257.18,258.82,257.04,258.8,23508.0,257.18,258.82,257.04,258.8,23508.0
2020-12-23 11:00:00,258.53,258.74,257.11,257.66,15202.0,258.53,258.74,257.11,257.66,15202.0
2020-12-23 11:30:00,257.71,257.71,257.0,257.26,5535.0,257.71,257.71,257.0,257.26,5535.0
2020-12-23 12:00:00,257.23,257.95,256.88,257.76,5620.0,257.23,257.95,256.88,257.76,5620.0
2020-12-23 12:30:00,257.83,258.21,256.76,256.84,22730.0,257.83,258.21,256.76,256.84,22730.0
2020-12-23 13:00:00,256.83,256.97,256.21,256.36,7100.0,256.83,256.97,256.21,256.36,7100.0
2020-12-23 13:30:00,256.34,257.31,256.34,256.72,20654.0,256.34,257.31,256.34,256.72,20654.0
2020-12-23 14:00:00,256.5,256.5,256.0,256.37,12592.0,256.5,256.5,256.0,256.37,12592.0
2020-12-23 14:30:00,256.51,256.84,255.9,255.92,8616.0,256.51,256.84,255.9,255.92,8616.0
2020-12-23 15:00:00,255.91,256.48,255.53,255.88,12972.0,255.91,256.48,255.53,255.88,12972.0
2020-12-23 15:30:00,255.91,256.25,254.59,254.67,88493.0,255.91,256.25,254.59,254.67,88493.0
2020-12-24 09:30:00,255.0,257.48,255.0,256.17,13500.0,255.0,257.48,255.0,256.17,13500.0
2020-12-24 10:00:00,256.11,256.33,254.7,255.45,10712.0,256.11,256.33,254.7,255.45,10712.0
2020-12-24 10:30:00,255.54,255.71,254.03,254.1,7376.0,255.54,255.71,254.03,254.1,7376.0
2020-12-24 11:00:00,253.9,254.47,253.81,254.07,22916.0,253.9,254.47,253.81,254.07,22916.0
2020-12-24 11:30:00,254.01,255.09,254.01,255.03,21614.0,254.01,255.09,254.01,255.03,21614.0
2020-12-24 12:00:00,255.0,255.41,254.64,255.41,18022.0,255.0,255.41,254.64,255.41,18022.0
2020-12-24 12:30:00,255.31,256.27,254.96,256.06,20055.0,255.31,256.27,254.96,256.06,20055.0
2020-12-28 09:30:00,261.13,261.14,256.3,257.86,41696.0,261.13,261.14,256.3,257.86,41696.0
2020-12-28 10:00:00,257.81,258.17,255.35,256.08,32347.0,257.81,258.17,255.35,256.08,32347.0
2020-12-28 10:30:00,256.25,257.37,256.04,257.37,8052.0,256.25,257.37,256.04,257.37,8052.0
2020-12-28 11:00:00,257.47,257.47,256.36,256.86,8165.0,257.47,257.47,256.36,256.86,8165.0
2020-12-28 11:30:00,256.85,256.94,255.87,255.87,6724.0,256.85,256.94,255.87,255.87,6724.0
2020-12-28 12:00:00,255.98,255.98,255.11,255.42,7923.0,255.98,255.98,255.11,255.42,7923.0
2020-12-28 12:30:00,255.49,256.06,254.58,255.0,11858.0,255.49,256.06,254.58,255.0,11858.0
2020-12-28 13:00:00,254.88,255.52,254.42,255.52,9620.0,254.88,255.52,254.42,255.52,9620.0
2020-12-28 13:30:00,255.39,255.93,255.3,255.77,8082.0,255.39,255.93,255.3,255.77,8082.0
2020-12-28 14:00:00,255.72,256.19,255.34,255.92,10109.0,255.72,256.19,255.34,255.92,10109.0
2020-12-28 14:30:00,255.98,256.45,255.64,256.38,8878.0,255.98,256.45,255.64,256.38,8878.0
2020-12-28 15:00:00,256.31,256.48,256.08,256.22,11366.0,256.31,256.48,256.08,256.22,11366.0
2020-12-28 15:30:00,256.26,257.0,255.94,256.16,50951.0,256.26,257.0,255.94,256.16,50951.0
2020-12-29 09:30:00,257.77,258.34,255.34,255.68,31913.0,257.77,258.34,255.34,255.68,31913.0
2020-12-29 10:00:00,255.72,255.73,252.79,254.36,22102.0,255.72,255.73,252.79,254.36,22102.0
2020-12-29 10:30:00,254.41,254.52,253.55,253.79,22253.0,254.41,254.52,253.55,253.79,22253.0
2020-12-29 11:00:00,253.71,254.21,252.98,253.68,30423.0,253.71,254.21,252.98,253.68,30423.0
2020-12-29 11:30:00,253.87,254.44,253.8,253.98,15994.0,253.87,254.44,253.8,253.98,15994.0
2020-12-29 12:00:00,254.1,254.24,252.78,253.22,11529.0,254.1,254.24,252.78,253.22,11529.0
2020-12-29 12:30:00,253.43,253.77,252.83,253.7,10496.0,253.43,253.77,252.83,253.7,10496.0
2020-12-29 13:00:00,253.59,253.96,253.22,253.95,6879.0,253.59,253.96,253.22,253.95,6879.0
2020-12-29 13:30:00,254.0,254.42,253.53,254.42,9049.0,254.0,254.42,253.53,254.42,9049.0
2020-12-29 14:00:00,254.37,254.37,253.52,253.6,3300.0,254.37,254.37,253.52,253.6,3300.0
2020-12-29 14:30:00,253.31,253.85,253.22,253.61,7840.0,253.31,253.85,253.22,253.61,7840.0
2020-12-29 15:00:00,253.77,254.25,253.49,254.25,10792.0,253.77,254.25,253.49,254.25,10792.0
2020-12-29 15:30:00,254.22,254.22,253.41,253.87,45486.0,254.22,254.22,253.41,253.87,45486.0
2020-12-30 09:30:00,255.37,256.36,254.85,255.74,17489.0,255.37,256.36,254.85,255.74,17489.0
2020-12-30 10:00:00,255.88,255.88,255.1,255.75,5556.0,255.88,255.88,255.1,255.75,5556.0
2020-12-30 10:30:00,255.77,256.44,255.27,256.03,6710.0,255.77,256.44,255.27,256.03,6710.0
2020-12-30 11:00:00,255.85,257.2,255.85,256.9,9223.0,255.85,257.2,255.85,256.9,9223.0
2020-12-30 11:30:00,257.03,258.09,256.98,258.04,22485.0,257.03,258.09,256.98,258.04,22485.0
2020-12-30 12:00:00,258.01,258.14,257.65,257.99,16677.0,258.01,258.14,257.65,257.99,16677.0
2020-12-30 12:30:00,257.87,258.04,257.57,257.65,7723.0,257.87,258.04,257.57,257.65,7723.0
2020-12-30 13:00:00,257.77,257.97,257.62,257.81,5981.0,257.77,257.97,257.62,257.81,5981.0
2020-12-30 13:30:00,257.73,257.83,257.36,257.42,6778.0,257.73,257.83,257.36,257.42,6778.0
2020-12-30 14:00:00,257.33,258.06,257.13,258.06,14206.0,257.33,258.06,257.13,258.06,14206.0
2020-12-30 14:30:00,258.15,258.34,257.76,257.99,23815.0,258.15,258.34,257.76,257.99,23815.0
2020-12-30 15:00:00,257.93,258.03,257.01,257.27,11566.0,257.93,258.03,257.01,257.27,11566.0
2020-12-30 15:30:00,257.17,257.5,256.76,256.86,38712.0,257.17,257.5,256.76,256.86,38712.0
2020-12-31 09:30:00,257.95,258.8,257.01,258.54,14938.0,257.95,258.8,257.01,258.54,14938.0
2020-12-31 10:00:00,258.75,259.52,258.61,258.68,6634.0,258.75,259.52,258.61,258.68,6634.0
2020-12-31 10:30:00,258.75,258.94,258.32,258.56,8051.0,258.75,258.94,258.32,258.56,8051.0
2020-12-31 11:00:00,258.33,258.67,257.82,258.19,16824.0,258.33,258.67,257.82,258.19,16824.0
2020-12-31 11:30:00,258.1,258.23,256.5,256.61,6806.0,258.1,258.23,256.5,256.61,6806.0
2020-12-31 12:00:00,256.88,257.48,256.88,256.93,16406.0,256.88,257.48,256.88,256.93,16406.0
2020-12-31 12:30:00,257.04,257.99,256.77,257.74,5500.0,257.04,257.99,256.77,257.74,5500.0
2020-12-31 13:00:00,257.88,258.29,257.76,258.24,6827.0,257.88,258.29,257.76,258.24,6827.0
2020-12-31 13:30:00,258.26,258.8,258.13,258.61,9230.0,258.26,258.8,258.13,258.61,9230.0
2020-12-31 14:00:00,258.61,258.7,258.11,258.44,9391.0,258.61,258.7,258.11,258.44,9391.0
2020-12-31 14:30:00,258.47,258.8,258.46,258.79,3283.0,258.47,258.8,258.46,258.79,3283.0
2020-12-31 15:00:00,258.81,259.11,258.71,258.83,8675.0,258.81,259.11,258.71,258.83,8675.0
2020-12-31 15:30:00,258.92,259.45,258.56,259.24,32134.0,258.92,259.45,258.56,259.24,32134.0
2021-01-04 09:30:00,259.8,263.0,259.62,261.26,62582.0,259.8,263.0,259.62,261.26,62582.0
2021-01-04 10:00:00,261.76,262.47,260.96,261.71,31701.0,261.76,262.47,260.96,261.71,31701.0
2021-01-04 10:30:00,261.74,261.79,257.67,257.92,31639.0,261.74,261.79,257.67,257.92,31639.0
2021-01-04 11:00:00,257.4,257.57,255.28,255.87,21427.0,257.4,257.57,255.28,255.87,21427.0
2021-01-04 11:30:00,255.7,255.99,253.36,253.36,34738.0,255.7,255.99,253.36,253.36,34738.0
2021-01-04 12:00:00,253.5,253.82,251.35,253.0,50716.0,253.5,253.82,251.35,253.0,50716.0
2021-01-04 12:30:00,252.89,253.54,252.17,253.36,24524.0,252.89,253.54,252.17,253.36,24524.0
2021-01-04 13:00:00,253.72,255.16,253.32,255.04,18011.0,253.72,255.16,253.32,255.04,18011.0
2021-01-04 13:30:00,254.94,255.08,254.24,254.88,17179.0,254.94,255.08,254.24,254.88,17179.0
2021-01-04 14:00:00,254.72,255.02,253.6,253.6,19411.0,254.72,255.02,253.6,253.6,19411.0
2021-01-04 14:30:00,253.48,253.98,252.87,253.82,22796.0,253.48,253.98,252.87,253.82,22796.0
2021-01-04 15:00:00,253.9,254.51,253.26,254.35,24398.0,253.9,254.51,253.26,254.35,24398.0
2021-01-04 15:30:00,254.4,256.48,254.02,254.69,121373.0,254.4,256.48,254.02,254.69,121373.0
2021-01-05 09:30:00,255.15,257.1,253.79,256.61,42628.0,255.15,257.1,253.79,256.61,42628.0
2021-01-05 10:00:00,256.57,257.86,255.92,256.94,36748.0,256.57,257.86,255.92,256.94,36748.0
2021-01-05 10:30:00,256.81,258.36,256.54,257.7,24157.0,256.81,258.36,256.54,257.7,24157.0
2021-01-05 11:00:00,257.58,258.41,257.38,257.82,16906.0,257.58,258.41,257.38,257.82,16906.0
2021-01-05 11:30:00,258.26,258.58,257.57,258.09,18638.0,258.26,258.58,257.57,258.09,18638.0
2021-01-05 12:00:00,258.13,258.36,256.95,257.53,24260.0,258.13,258.36,256.95,257.53,24260.0
2021-01-05 12:30:00,257.53,257.87,257.06,257.76,17116.0,257.53,257.87,257.06,257.76,17116.0
2021-01-05 13:00:00,257.75,257.93,257.37,257.38,10623.0,257.75,257.93,257.37,257.38,10623.0
2021-01-05 13:30:00,257.53,258.74,257.52,258.69,14580.0,257.53,258.74,257.52,258.69,14580.0
2021-01-05 14:00:00,258.61,259.45,258.47,258.63,54114.0,258.61,259.45,258.47,258.63,54114.0
2021-01-05 14:30:00,258.69,259.0,257.79,257.89,14004.0,258.69,259.0,257.79,257.89,14004.0
2021-01-05 15:00:00,257.89,258.6,257.52,257.65,31348.0,257.89,258.6,257.52,257.65,31348.0
2021-01-05 15:30:00,257.52,259.51,257.46,258.69,70265.0,257.52,259.51,257.46,258.69,70265.0
2021-01-06 09:30:00,253.45,253.45,250.53,251.04,60920.0,253.45,253.45,250.53,251.04,60920.0
2021-01-06 10:00:00,250.85,252.49,249.61,251.95,27546.0,250.85,252.49,249.61,251.95,27546.0
2021-01-06 10:30:00,251.82,252.77,251.8,251.88,15064.0,251.82,252.77,251.8,251.88,15064.0
2021-01-06 11:00:00,251.69,253.08,250.79,252.78,33401.0,251.69,253.08,250.79,252.78,33401.0
2021-01-06 11:30:00,252.82,253.04,251.27,251.8,29263.0,252.82,253.04,251.27,251.8,29263.0
2021-01-06 12:00:00,251.77,253.89,251.76,253.62,19613.0,251.77,253.89,251.76,253.62,19613.0
2021-01-06 12:30:00,253.74,254.34,253.16,254.17,16503.0,253.74,254.34,253.16,254.17,16503.0
2021-01-06 13:00:00,254.12,254.22,252.81,253.35,30099.0,254.12,254.22,252.81,253.35,30099.0
2021-01-06 13:30:00,253.41,255.04,253.28,254.23,15453.0,253.41,255.04,253.28,254.23,15453.0
2021-01-06 14:00:00,254.46,254.69,251.94,252.25,26525.0,254.46,254.69,251.94,252.25,26525.0
2021-01-06 14:30:00,251.87,252.76,251.01,252.34,34327.0,251.87,252.76,251.01,252.34,34327.0
2021-01-06 15:00:00,252.05,252.63,250.16,251.23,39510.0,252.05,252.63,250.16,251.23,39510.0
2021-01-06 15:30:00,251.2,251.65,249.26,249.64,86102.0,251.2,251.65,249.26,249.64,86102.0
2021-01-07 09:30:00,252.68,256.93,252.23,256.93,54810.0,252.68,256.93,252.23,256.93,54810.0
2021-01-07 10:00:00,257.04,258.77,256.8,257.64,29607.0,257.04,258.77,256.8,257.64,29607.0
2021-01-07 10:30:00,257.61,258.45,257.36,257.77,21385.0,257.61,258.45,257.36,257.77,21385.0
2021-01-07 11:00:00,257.86,258.3,257.12,257.19,14532.0,257.86,258.3,257.12,257.19,14532.0
2021-01-07 11:30:00,257.21,257.8,256.7,256.7,17592.0,257.21,257.8,256.7,256.7,17592.0
2021-01-07 12:00:00,256.86,257.75,256.12,257.75,29722.0,256.86,257.75,256.12,257.75,29722.0
2021-01-07 12:30:00,257.86,258.13,257.0,257.22,15334.0,257.86,258.13,257.0,257.22,15334.0
2021-01-07 13:00:00,257.22,258.41,256.63,258.22,22747.0,257.22,258.41,256.63,258.22,22747.0
2021-01-07 13:30:00,258.13,258.54,257.64,258.09,18090.0,258.13,258.54,257.64,258.09,18090.0
2021-01-07 14:00:00,257.88,258.36,257.31,257.65,12344.0,257.88,258.36,257.31,257.65,12344.0
2021-01-07 14:30:00,257.65,258.18,257.51,257.95,14165.0,257.65,258.18,257.51,257.95,14165.0
2021-01-07 15:00:00,257.98,258.93,257.98,258.93,26969.0,257.98,258.93,257.98,258.93,26969.0
2021-01-07 15:30:00,258.89,259.44,258.18,258.76,84686.0,258.89,259.44,258.18,258.76,84686.0
2021-01-08 09:30:00,260.09,263.63,259.29,262.52,65611.0,260.09,263.63,259.29,262.52,65611.0
2021-01-08 10:00:00,262.91,264.33,260.45,260.61,35391.0,262.91,264.33,260.45,260.61,35391.0
2021-01-08 10:30:00,260.6,262.94,260.6,262.15,21941.0,260.6,262.94,260.6,262.15,21941.0
2021-01-08 11:00:00,261.9,261.98,260.33,261.72,11304.0,261.9,261.98,260.33,261.72,11304.0
2021-01-08 11:30:00,261.37,261.91,260.81,261.46,8191.0,261.37,261.91,260.81,261.46,8191.0
2021-01-08 12:00:00,261.82,262.52,261.18,261.55,12398.0,261.82,262.52,261.18,261.55,12398.0
2021-01-08 12:30:00,261.62,262.41,261.08,261.26,12197.0,261.62,262.41,261.08,261.26,12197.0
2021-01-08 13:00:00,261.29,261.77,259.85,260.88,15756.0,261.29,261.77,259.85,260.88,15756.0
2021-01-08 13:30:00,261.06,261.56,259.85,261.42,26830.0,261.06,261.56,259.85,261.42,26830.0
2021-01-08 14:00:00,261.31,262.31,261.31,262.18,19129.0,261.31,262.31,261.31,262.18,19129.0
2021-01-08 14:30:00,262.0,262.61,261.43,262.34,22629.0,262.0,262.61,261.43,262.34,22629.0
2021-01-08 15:00:00,262.29,262.71,261.5,261.98,16278.0,262.29,262.71,261.5,261.98,16278.0
2021-01-08 15:30:00,261.98,262.88,261.72,262.76,57473.0,261.98,262.88,261.72,262.76,57473.0
2021-01-11 09:30:00,258.16,261.27,258.16,260.73,37884.0,258.16,261.27,258.16,260.73,37884.0
2021-01-11 10:00:00,260.7,261.27,259.84,261.25,12967.0,260.7,261.27,259.84,261.25,12967.0
2021-01-11 10:30:00,261.26,261.76,260.86,261.21,21852.0,261.26,261.76,260.86,261.21,21852.0
2021-01-11 11:00:00,261.3,262.29,260.83,262.29,15100.0,261.3,262.29,260.83,262.29,15100.0
2021-01-11 11:30:00,262.23,262.52,261.88,262.27,17342.0,262.23,262.52,261.88,262.27,17342.0
2021-01-11 12:00:00,262.27,262.47,261.41,262.47,12510.0,262.27,262.47,261.41,262.47,12510.0
2021-01-11 12:30:00,262.45,264.62,262.3,262.95,35361.0,262.45,264.62,262.3,262.95,35361.0
2021-01-11 13:00:00,263.18,263.32,261.81,261.87,7691.0,263.18,263.32,261.81,261.87,7691.0
2021-01-11 13:30:00,261.94,262.04,261.55,261.6,6660.0,261.94,262.04,261.55,261.6,6660.0
2021-01-11 14:00:00,261.61,261.61,260.96,261.0,10595.0,261.61,261.61,260.96,261.0,10595.0
2021-01-11 14:30:00,261.0,261.51,260.93,261.29,12524.0,261.0,261.51,260.93,261.29,12524.0
2021-01-11 15:00:00,261.29,261.49,259.88,260.11,15436.0,261.29,261.49,259.88,260.11,15436.0
2021-01-11 15:30:00,260.06,261.14,260.06,260.66,46826.0,260.06,261.14,260.06,260.66,46826.0
2021-01-12 09:30:00,261.48,261.84,258.6,259.26,37430.0,261.48,261.84,258.6,259.26,37430.0
2021-01-12 10:00:00,259.61,260.4,258.37,259.87,22806.0,259.61,260.4,258.37,259.87,22806.0
2021-01-12 10:30:00,259.74,260.1,257.95,257.95,13584.0,259.74,260.1,257.95,257.95,13584.0
2021-01-12 11:00:00,257.88,260.04,257.7,259.4,15638.0,257.88,260.04,257.7,259.4,15638.0
2021-01-12 11:30:00,259.21,259.21,257.9,258.09,5948.0,259.21,259.21,257.9,258.09,5948.0
2021-01-12 12:00:00,258.18,258.24,255.82,256.74,11309.0,258.18,258.24,255.82,256.74,11309.0
2021-01-12 12:30:00,256.82,257.52,256.62,257.52,10231.0,256.82,257.52,256.62,257.52,10231.0
2021-01-12 13:00:00,257.44,258.4,257.39,258.4,8237.0,257.44,258.4,257.39,258.4,8237.0
2021-01-12 13:30:00,258.5,258.98,258.3,258.33,9877.0,258.5,258.98,258.3,258.33,9877.0
2021-01-12 14:00:00,258.41,258.8,258.26,258.44,13446.0,258.41,258.8,258.26,258.44,13446.0
2021-01-12 14:30:00,258.45,258.87,257.75,258.67,20413.0,258.45,258.87,257.75,258.67,20413.0
2021-01-12 15:00:00,258.5,259.19,258.49,258.86,23569.0,258.5,259.19,258.49,258.86,23569.0
2021-01-12 15:30:00,258.96,259.33,258.28,258.46,56718.0,258.96,259.33,258.28,258.46,56718.0
2021-01-13 09:30:00,258.95,259.47,253.96,254.07,70097.0,258.95,259.47,253.96,254.07,70097.0
2021-01-13 10:00:00,254.26,256.4,253.46,256.08,32319.0,254.26,256.4,253.46,256.08,32319.0
2021-01-13 10:30:00,256.25,257.9,256.23,257.53,19962.0,256.25,257.9,256.23,257.53,19962.0
2021-01-13 11:00:00,257.66,259.29,257.66,258.84,18770.0,257.66,259.29,257.66,258.84,18770.0
2021-01-13 11:30:00,258.84,259.88,258.83,259.63,18635.0,258.84,259.88,258.83,259.63,18635.0
2021-01-13 12:00:00,259.55,259.62,258.27,258.36,13431.0,259.55,259.62,258.27,258.36,13431.0
2021-01-13 12:30:00,258.25,258.59,258.02,258.58,13395.0,258.25,258.59,258.02,258.58,13395.0
2021-01-13 13:00:00,258.65,259.43,258.48,258.63,22006.0,258.65,259.43,258.48,258.63,22006.0
2021-01-13 13:30:00,258.51,258.7,257.2,257.41,25382.0,258.51,258.7,257.2,257.41,25382.0
2021-01-13 14:00:00,257.4,257.8,257.13,257.29,29496.0,257.4,257.8,257.13,257.29,29496.0
2021-01-13 14:30:00,257.23,257.71,257.22,257.26,17575.0,257.23,257.71,257.22,257.26,17575.0
2021-01-13 15:00:00,257.39,257.4,256.48,256.52,19484.0,257.39,257.4,256.48,256.52,19484.0
2021-01-13 15:30:00,256.49,257.56,256.46,257.15,46241.0,256.49,257.56,256.46,257.15,46241.0
2021-01-14 09:30:00,257.11,260.38,257.0,259.14,35176.0,257.11,260.38,257.0,259.14,35176.0
2021-01-14 10:00:00,259.33,259.97,258.52,259.22,10206.0,259.33,259.97,258.52,259.22,10206.0
2021-01-14 10:30:00,259.25,260.31,258.93,259.95,12922.0,259.25,260.31,258.93,259.95,12922.0
2021-01-14 11:00:00,259.97,260.15,258.95,259.41,12672.0,259.97,260.15,258.95,259.41,12672.0
2021-01-14 11:30:00,259.15,260.29,258.98,260.05,14813.0,259.15,260.29,258.98,260.05,14813.0
2021-01-14 12:00:00,260.12,260.48,259.5,259.75,14470.0,260.12,260.48,259.5,259.75,14470.0
2021-01-14 12:30:00,259.9,259.9,258.43,259.19,15644.0,259.9,259.9,258.43,259.19,15644.0
2021-01-14 13:00:00,259.25,259.26,258.23,258.32,15515.0,259.25,259.26,258.23,258.32,15515.0
2021-01-14 13:30:00,258.25,258.53,257.99,258.41,14976.0,258.25,258.53,257.99,258.41,14976.0
2021-01-14 14:00:00,258.33,258.8,257.94,258.17,15841.0,258.33,258.8,257.94,258.17,15841.0
2021-01-14 14:30:00,258.3,258.74,258.25,258.59,14266.0,258.3,258.74,258.25,258.59,14266.0
2021-01-14 15:00:00,258.59,259.14,258.18,259.08,30183.0,258.59,259.14,258.18,259.08,30183.0
2021-01-14 15:30:00,259.12,259.31,257.6,257.91,74197.0,259.12,259.31,257.6,257.91,74197.0
2021-01-15 09:30:00,258.68,259.37,257.02,259.25,83621.0,258.68,259.37,257.02,259.25,83621.0
2021-01-15 10:00:00,259.37,259.58,256.5,257.43,25267.0,259.37,259.58,256.5,257.43,25267.0
2021-01-15 10:30:00,257.18,258.46,256.85,257.08,15425.0,257.18,258.46,256.85,257.08,15425.0
2021-01-15 11:00:00,257.06,258.14,255.0,258.14,18845.0,257.06,258.14,255.0,258.14,18845.0
2021-01-15 11:30:00,258.07,258.54,257.2,257.53,13479.0,258.07,258.54,257.2,257.53,13479.0
2021-01-15 12:00:00,257.5,257.75,256.37,256.39,12869.0,257.5,257.75,256.37,256.39,12869.0
2021-01-15 12:30:00,256.22,257.5,256.21,257.3,13087.0,256.22,257.5,256.21,257.3,13087.0
2021-01-15 13:00:00,257.26,258.98,256.93,258.59,11194.0,257.26,258.98,256.93,258.59,11194.0
2021-01-15 13:30:00,258.73,259.51,258.27,259.39,8787.0,258.73,259.51,258.27,259.39,8787.0
2021-01-15 14:00:00,259.25,259.5,259.15,259.31,12589.0,259.25,259.5,259.15,259.31,12589.0
2021-01-15 14:30:00,259.52,260.86,259.5,259.66,29522.0,259.52,260.86,259.5,259.66,29522.0
2021-01-15 15:00:00,259.8,260.18,259.08,259.08,26391.0,259.8,260.18,259.08,259.08,26391.0
2021-01-15 15:30:00,259.1,259.62,258.67,258.95,56172.0,259.1,259.62,258.67,258.95,56172.0
2021-01-19 09:30:00,261.66,263.42,261.1,262.68,46114.0,261.66,263.42,261.1,262.68,46114.0
2021-01-19 10:00:00,262.76,264.0,262.12,264.0,18284.0,262.76,264.0,262.12,264.0,18284.0
2021-01-19 10:30:00,263.88,264.1,262.92,263.65,25652.0,263.88,264.1,262.92,263.65,25652.0
2021-01-19 11:00:00,263.55,263.65,262.21,262.84,21339.0,263.55,263.65,262.21,262.84,21339.0
2021-01-19 11:30:00,262.75,263.47,262.12,263.21,13108.0,262.75,263.47,262.12,263.21,13108.0
2021-01-19 12:00:00,263.12,263.52,262.78,263.34,14250.0,263.12,263.52,262.78,263.34,14250.0
2021-01-19 12:30:00,263.56,263.83,263.3,263.81,17605.0,263.56,263.83,263.3,263.81,17605.0
2021-01-19 13:00:00,263.83,266.46,263.77,266.09,42527.0,263.83,266.46,263.77,266.09,42527.0
2021-01-19 13:30:00,265.98,267.52,265.78,267.35,32220.0,265.98,267.52,265.78,267.35,32220.0
2021-01-19 14:00:00,267.41,267.78,267.02,267.45,32888.0,267.41,267.78,267.02,267.45,32888.0
2021-01-19 14:30:00,267.64,268.38,267.36,268.03,37886.0,267.64,268.38,267.36,268.03,37886.0
2021-01-19 15:00:00,267.95,268.64,267.81,267.85,35061.0,267.95,268.64,267.81,267.85,35061.0
2021-01-19 15:30:00,267.89,268.45,267.84,268.22,82506.0,267.89,268.45,267.84,268.22,82506.0
2021-01-20 09:30:00,270.83,280.11,270.83,272.56,126053.0,270.83,280.11,270.83,272.56,126053.0
2021-01-20 10:00:00,272.19,274.48,271.4,273.54,120472.0,272.19,274.48,271.4,273.54,120472.0
2021-01-20 10:30:00,273.54,274.55,272.64,274.28,26151.0,273.54,274.55,272.64,274.28,26151.0
2021-01-20 11:00:00,274.02,274.91,272.66,274.67,27784.0,274.02,274.91,272.66,274.67,27784.0
2021-01-20 11:30:00,274.48,274.71,273.6,274.17,24690.0,274.48,274.71,273.6,274.17,24690.0
2021-01-20 12:00:00,274.36,274.5,273.58,274.09,17025.0,274.36,274.5,273.58,274.09,17025.0
2021-01-20 12:30:00,273.93,274.18,273.57,273.63,11605.0,273.93,274.18,273.57,273.63,11605.0
2021-01-20 13:00:00,273.57,274.12,273.16,273.36,25661.0,273.57,274.12,273.16,273.36,25661.0
2021-01-20 13:30:00,273.19,273.6,272.67,272.74,10737.0,273.19,273.6,272.67,272.74,10737.0
2021-01-20 14:00:00,272.72,273.16,272.33,272.83,12070.0,272.72,273.16,272.33,272.83,12070.0
2021-01-20 14:30:00,272.75,274.41,272.62,274.18,23870.0,272.75,274.41,272.62,274.18,23870.0
2021-01-20 15:00:00,274.23,274.46,273.8,273.88,36601.0,274.23,274.46,273.8,273.88,36601.0
2021-01-20 15:30:00,273.79,274.22,273.02,273.21,74856.0,273.79,274.22,273.02,273.21,74856.0
2021-01-21 09:30:00,276.2,276.2,271.66,273.7,53359.0,276.2,276.2,271.66,273.7,53359.0
2021-01-21 10:00:00,273.7,274.97,273.14,274.4,31549.0,273.7,274.97,273.14,274.4,31549.0
2021-01-21 10:30:00,274.46,274.86,273.72,274.72,17500.0,274.46,274.86,273.72,274.72,17500.0
2021-01-21 11:00:00,274.59,274.74,273.64,274.24,18259.0,274.59,274.74,273.64,274.24,18259.0
2021-01-21 11:30:00,274.38,274.38,273.06,273.61,29885.0,274.38,274.38,273.06,273.61,29885.0
2021-01-21 12:00:00,273.55,273.68,271.86,272.18,12353.0,273.55,273.68,271.86,272.18,12353.0
2021-01-21 12:30:00,272.18,272.59,271.26,271.62,13929.0,272.18,272.59,271.26,271.62,13929.0
2021-01-21 13:00:00,271.58,272.09,271.56,271.99,11728.0,271.58,272.09,271.56,271.99,11728.0
2021-01-21 13:30:00,272.02,272.76,272.0,272.63,7096.0,272.02,272.76,272.0,272.63,7096.0
2021-01-21 14:00:00,272.67,272.94,272.43,272.6,18308.0,272.67,272.94,272.43,272.6,18308.0
2021-01-21 14:30:00,272.58,272.97,272.42,272.7,12106.0,272.58,272.97,272.42,272.7,12106.0
2021-01-21 15:00:00,272.62,273.5,272.56,273.41,11528.0,272.62,273.5,272.56,273.41,11528.0
2021-01-21 15:30:00,273.4,273.9,272.86,272.94,51909.0,273.4,273.9,272.86,272.94,51909.0
2021-01-22 09:30:00,273.23,277.22,273.02,275.93,77239.0,273.23,277.22,273.02,275.93,77239.0
2021-01-22 10:00:00,276.0,276.15,273.36,273.62,22045.0,276.0,276.15,273.36,273.62,22045.0
2021-01-22 10:30:00,273.67,274.32,273.16,273.69,9668.0,273.67,274.32,273.16,273.69,9668.0
2021-01-22 11:00:00,273.73,273.79,272.45,272.64,9078.0,273.73,273.79,272.45,272.64,9078.0
2021-01-22 11:30:00,272.56,272.81,271.66,271.78,11962.0,272.56,272.81,271.66,271.78,11962.0
2021-01-22 12:00:00,271.94,272.08,271.0,271.08,20576.0,271.94,272.08,271.0,271.08,20576.0
2021-01-22 12:30:00,271.05,271.23,270.61,270.75,15849.0,271.05,271.23,270.61,270.75,15849.0
2021-01-22 13:00:00,270.75,271.58,270.44,271.19,15117.0,270.75,271.58,270.44,271.19,15117.0
2021-01-22 13:30:00,271.13,271.43,269.75,269.75,19850.0,271.13,271.43,269.75,269.75,19850.0
2021-01-22 14:00:00,269.87,270.89,269.86,270.89,9041.0,269.87,270.89,269.86,270.89,9041.0
2021-01-22 14:30:00,270.8,271.21,270.29,271.14,9930.0,270.8,271.21,270.29,271.14,9930.0
2021-01-22 15:00:00,271.13,271.17,270.45,271.08,15160.0,271.13,271.17,270.45,271.08,15160.0
2021-01-22 15:30:00,271.09,271.09,270.13,270.14,52194.0,271.09,271.09,270.13,270.14,52194.0
2021-01-25 09:30:00,273.25,274.49,271.54,271.61,27876.0,273.25,274.49,271.54,271.61,27876.0
2021-01-25 10:00:00,271.91,272.58,270.78,271.71,24073.0,271.91,272.58,270.78,271.71,24073.0
2021-01-25 10:30:00,271.78,272.03,268.02,268.02,10877.0,271.78,272.03,268.02,268.02,10877.0
2021-01-25 11:00:00,268.64,268.66,265.03,267.19,29775.0,268.64,268.66,265.03,267.19,29775.0
2021-01-25 11:30:00,267.05,268.36,266.74,268.15,5579.0,267.05,268.36,266.74,268.15,5579.0
2021-01-25 12:00:00,267.99,268.55,266.49,266.78,5583.0,267.99,268.55,266.49,266.78,5583.0
2021-01-25 12:30:00,266.57,267.6,266.37,267.49,9583.0,266.57,267.6,266.37,267.49,9583.0
2021-01-25 13:00:00,267.65,268.82,267.43,268.77,6986.0,267.65,268.82,267.43,268.77,6986.0
2021-01-25 13:30:00,268.56,269.38,268.34,269.04,12331.0,268.56,269.38,268.34,269.04,12331.0
2021-01-25 14:00:00,268.89,269.23,268.52,269.02,6765.0,268.89,269.23,268.52,269.02,6765.0
2021-01-25 14:30:00,268.95,269.66,268.84,269.09,12009.0,268.95,269.66,268.84,269.09,12009.0
2021-01-25 15:00:00,269.09,269.17,267.88,268.09,13065.0,269.09,269.17,267.88,268.09,13065.0
2021-01-25 15:30:00,268.01,269.81,267.6,269.7,39832.0,268.01,269.81,267.6,269.7,39832.0
2021-01-26 09:30:00,269.83,270.17,267.24,267.69,23712.0,269.83,270.17,267.24,267.69,23712.0
2021-01-26 10:00:00,267.84,268.56,267.36,268.03,11372.0,267.84,268.56,267.36,268.03,11372.0
2021-01-26 10:30:00,268.14,269.7,267.83,269.65,12085.0,268.14,269.7,267.83,269.65,12085.0
2021-01-26 11:00:00,269.71,270.07,268.59,269.41,11775.0,269.71,270.07,268.59,269.41,11775.0
2021-01-26 11:30:00,268.95,269.23,267.71,267.71,14350.0,268.95,269.23,267.71,267.71,14350.0
2021-01-26 12:00:00,267.95,268.57,267.72,267.85,10269.0,267.95,268.57,267.72,267.85,10269.0
2021-01-26 12:30:00,267.85,267.94,266.48,266.48,16399.0,267.85,267.94,266.48,266.48,16399.0
2021-01-26 13:00:00,266.46,267.72,266.21,267.45,16434.0,266.46,267.72,266.21,267.45,16434.0
2021-01-26 13:30:00,267.45,267.45,266.46,266.85,19247.0,267.45,267.45,266.46,266.85,19247.0
2021-01-26 14:00:00,266.91,267.74,266.67,266.76,15919.0,266.91,267.74,266.67,266.76,15919.0
2021-01-26 14:30:00,266.74,266.94,265.63,266.36,14288.0,266.74,266.94,265.63,266.36,14288.0
2021-01-26 15:00:00,266.36,267.07,266.07,266.66,26826.0,266.36,267.07,266.07,266.66,26826.0
2021-01-26 15:30:00,266.71,266.83,265.31,265.9,78004.0,266.71,266.83,265.31,265.9,78004.0
2021-01-27 09:30:00,262.59,265.0,257.73,263.11,68948.0,262.59,265.0,257.73,263.11,68948.0
2021-01-27 10:00:00,263.26,266.51,262.06,264.85,30001.0,263.26,266.51,262.06,264.85,30001.0
2021-01-27 10:30:00,264.47,266.01,264.03,264.66,29252.0,264.47,266.01,264.03,264.66,29252.0
2021-01-27 11:00:00,264.5,265.02,261.89,262.17,24220.0,264.5,265.02,261.89,262.17,24220.0
2021-01-27 11:30:00,262.11,262.11,259.54,259.73,12870.0,262.11,262.11,259.54,259.73,12870.0
2021-01-27 12:00:00,259.34,261.2,258.42,260.64,10663.0,259.34,261.2,258.42,260.64,10663.0
2021-01-27 12:30:00,260.67,262.41,258.91,261.72,10806.0,260.67,262.41,258.91,261.72,10806.0
2021-01-27 13:00:00,261.53,261.54,259.65,260.37,8846.0,261.53,261.54,259.65,260.37,8846.0
2021-01-27 13:30:00,260.3,260.65,259.24,259.97,10482.0,260.3,260.65,259.24,259.97,10482.0
2021-01-27 14:00:00,259.22,260.31,257.76,258.1,17249.0,259.22,260.31,257.76,258.1,17249.0
2021-01-27 14:30:00,257.94,257.97,255.0,255.29,22145.0,257.94,257.97,255.0,255.29,22145.0
2021-01-27 15:00:00,255.06,256.01,252.1,252.59,45086.0,255.06,256.01,252.1,252.59,45086.0
2021-01-27 15:30:00,252.62,254.96,252.14,254.53,128133.0,252.62,254.96,252.14,254.53,128133.0
2021-01-28 09:30:00,257.03,261.7,256.02,259.81,50621.0,257.03,261.7,256.02,259.81,50621.0
2021-01-28 10:00:00,259.81,261.79,259.1,260.31,34040.0,259.81,261.79,259.1,260.31,34040.0
2021-01-28 10:30:00,260.43,261.18,258.88,260.5,41173.0,260.43,261.18,258.88,260.5,41173.0
2021-01-28 11:00:00,260.72,262.23,260.42,260.75,40256.0,260.72,262.23,260.42,260.75,40256.0
2021-01-28 11:30:00,260.4,263.32,260.38,263.22,13200.0,260.4,263.32,260.38,263.22,13200.0
2021-01-28 12:00:00,263.12,263.6,262.28,263.14,12431.0,263.12,263.6,262.28,263.14,12431.0
2021-01-28 12:30:00,262.99,263.67,262.54,263.1,11899.0,262.99,263.67,262.54,263.1,11899.0
2021-01-28 13:00:00,263.3,263.65,262.4,263.63,10909.0,263.3,263.65,262.4,263.63,10909.0
2021-01-28 13:30:00,263.43,264.18,262.0,263.19,37747.0,263.43,264.18,262.0,263.19,37747.0
2021-01-28 14:00:00,263.2,263.74,262.0,262.16,21903.0,263.2,263.74,262.0,262.16,21903.0
2021-01-28 14:30:00,262.24,263.04,261.83,262.21,31249.0,262.24,263.04,261.83,262.21,31249.0
2021-01-28 15:00:00,262.1,262.48,260.79,260.94,43381.0,262.1,262.48,260.79,260.94,43381.0
2021-01-28 15:30:00,260.97,261.39,258.96,259.16,102067.0,260.97,261.39,258.96,259.16,102067.0
2021-01-29 09:30:00,258.33,260.61,255.65,258.54,69030.0,258.33,260.61,255.65,258.54,69030.0
2021-01-29 10:00:00,258.48,259.51,257.25,258.62,33332.0,258.48,259.51,257.25,258.62,33332.0
2021-01-29 10:30:00,258.86,259.02,255.84,258.23,18097.0,258.86,259.02,255.84,258.23,18097.0
2021-01-29 11:00:00,258.7,258.7,256.35,256.83,29218.0,258.7,258.7,256.35,256.83,29218.0
2021-01-29 11:30:00,256.86,258.72,256.54,258.72,13661.0,256.86,258.72,256.54,258.72,13661.0
2021-01-29 12:00:00,258.56,258.56,256.24,256.88,16417.0,258.56,258.56,256.24,256.88,16417.0
2021-01-29 12:30:00,256.58,256.58,254.49,255.41,19059.0,256.58,256.58,254.49,255.41,19059.0
2021-01-29 13:00:00,254.72,256.02,253.72,255.86,15334.0,254.72,256.02,253.72,255.86,15334.0
2021-01-29 13:30:00,255.75,256.05,254.9,255.16,23790.0,255.75,256.05,254.9,255.16,23790.0
2021-01-29 14:00:00,255.45,256.31,255.33,256.01,15696.0,255.45,256.31,255.33,256.01,15696.0
2021-01-29 14:30:00,255.68,255.68,253.86,254.88,19179.0,255.68,255.68,253.86,254.88,19179.0
2021-01-29 15:00:00,255.34,256.65,255.34,255.89,25286.0,255.34,256.65,255.34,255.89,25286.0
2021-01-29 15:30:00,256.05,257.1,255.07,255.19,69970.0,256.05,257.1,255.07,255.19,69970.0
2021-02-01 09:30:00,259.96,261.44,257.41,259.4,62211.0,259.96,261.44,257.41,259.4,62211.0
2021-02-01 10:00:00,258.96,260.41,258.17,260.13,18289.0,258.96,260.41,258.17,260.13,18289.0
2021-02-01 10:30:00,260.13,261.14,259.76,259.76,15366.0,260.13,261.14,259.76,259.76,15366.0
2021-02-01 11:00:00,260.3,262.51,259.99,262.48,19929.0,260.3,262.51,259.99,262.48,19929.0
2021-02-01 11:30:00,262.49,262.96,262.19,262.23,15402.0,262.49,262.96,262.19,262.23,15402.0
2021-02-01 12:00:00,262.28,262.89,261.87,262.06,36182.0,262.28,262.89,261.87,262.06,36182.0
2021-02-01 12:30:00,262.17,263.3,261.87,263.0,14306.0,262.17,263.3,261.87,263.0,14306.0
2021-02-01 13:00:00,263.02,263.37,262.39,263.3,20260.0,263.02,263.37,262.39,263.3,20260.0
2021-02-01 13:30:00,263.03,263.75,262.66,263.65,9037.0,263.03,263.75,262.66,263.65,9037.0
2021-02-01 14:00:00,263.65,264.54,263.33,264.43,14982.0,263.65,264.54,263.33,264.43,14982.0
2021-02-01 14:30:00,264.5,264.82,263.92,264.32,15328.0,264.5,264.82,263.92,264.32,15328.0
2021-02-01 15:00:00,264.35,264.67,263.29,263.73,23398.0,264.35,264.67,263.29,263.73,23398.0
2021-02-01 15:30:00,263.65,264.62,263.2,263.48,56073.0,263.65,264.62,263.2,263.48,56073.0
2021-02-02 09:30:00,264.01,269.56,264.01,268.47,81560.0,264.01,269.56,264.01,268.47,81560.0
2021-02-02 10:00:00,268.63,269.57,268.28,268.28,25001.0,268.63,269.57,268.28,268.28,25001.0
2021-02-02 10:30:00,268.28,269.17,267.86,268.0,28439.0,268.28,269.17,267.86,268.0,28439.0
2021-02-02 11:00:00,268.08,269.55,267.15,269.55,18299.0,268.08,269.55,267.15,269.55,18299.0
2021-02-02 11:30:00,269.58,269.62,268.4,268.88,17423.0,269.58,269.62,268.4,268.88,17423.0
2021-02-02 12:00:00,268.83,269.19,268.19,268.25,15404.0,268.83,269.19,268.19,268.25,15404.0
2021-02-02 12:30:00,268.35,269.16,268.24,269.16,21880.0,268.35,269.16,268.24,269.16,21880.0
2021-02-02 13:00:00,269.16,269.21,267.87,268.44,19978.0,269.16,269.21,267.87,268.44,19978.0
2021-02-02 13:30:00,268.5,269.22,268.38,269.1,14158.0,268.5,269.22,268.38,269.1,14158.0
2021-02-02 14:00:00,269.2,269.62,268.91,269.62,9927.0,269.2,269.62,268.91,269.62,9927.0
2021-02-02 14:30:00,269.68,270.0,269.25,269.45,18968.0,269.68,270.0,269.25,269.45,18968.0
2021-02-02 15:00:00,269.51,270.06,269.17,269.99,30154.0,269.51,270.06,269.17,269.99,30154.0
2021-02-02 15:30:00,270.02,270.16,269.19,269.76,61917.0,270.02,270.16,269.19,269.76,61917.0
2021-02-03 09:30:00,269.93,270.37,267.03,267.82,55185.0,269.93,270.37,267.03,267.82,55185.0
2021-02-03 10:00:00,267.46,268.08,265.84,265.87,32611.0,267.46,268.08,265.84,265.87,32611.0
2021-02-03 10:30:00,265.97,267.06,265.57,266.41,29044.0,265.97,267.06,265.57,266.41,29044.0
2021-02-03 11:00:00,266.56,266.63,265.4,265.66,76906.0,266.56,266.63,265.4,265.66,76906.0
2021-02-03 11:30:00,265.75,265.98,264.12,264.27,20165.0,265.75,265.98,264.12,264.27,20165.0
2021-02-03 12:00:00,264.37,264.5,263.52,264.09,21682.0,264.37,264.5,263.52,264.09,21682.0
2021-02-03 12:30:00,264.21,265.37,263.58,265.29,21980.0,264.21,265.37,263.58,265.29,21980.0
2021-02-03 13:00:00,265.33,266.23,265.11,266.06,15212.0,265.33,266.23,265.11,266.06,15212.0
2021-02-03 13:30:00,265.99,266.93,265.76,266.67,13970.0,265.99,266.93,265.76,266.67,13970.0
2021-02-03 14:00:00,266.75,266.93,266.26,266.62,11691.0,266.75,266.93,266.26,266.62,11691.0
2021-02-03 14:30:00,266.56,266.83,265.55,265.55,18207.0,266.56,266.83,265.55,265.55,18207.0
2021-02-03 15:00:00,265.63,265.63,264.08,264.73,31771.0,265.63,265.63,264.08,264.73,31771.0
2021-02-03 15:30:00,264.84,265.81,264.32,265.22,54733.0,264.84,265.81,264.32,265.22,54733.0
2021-02-04 09:30:00,266.12,267.41,264.72,267.3,31395.0,266.12,267.41,264.72,267.3,31395.0
2021-02-04 10:00:00,267.25,269.24,267.24,267.95,30270.0,267.25,269.24,267.24,267.95,30270.0
2021-02-04 10:30:00,267.81,269.07,267.73,268.33,15051.0,267.81,269.07,267.73,268.33,15051.0
2021-02-04 11:00:00,268.51,268.58,267.61,267.73,27588.0,268.51,268.58,267.61,267.73,27588.0
2021-02-04 11:30:00,267.72,268.08,267.44,268.02,8745.0,267.72,268.08,267.44,268.02,8745.0
2021-02-04 12:00:00,268.02,269.03,267.86,268.73,11051.0,268.02,269.03,267.86,268.73,11051.0
2021-02-04 12:30:00,268.92,269.42,268.76,269.27,13750.0,268.92,269.42,268.76,269.27,13750.0
2021-02-04 13:00:00,269.37,270.1,269.37,270.1,14632.0,269.37,270.1,269.37,270.1,14632.0
2021-02-04 13:30:00,270.01,270.15,269.53,270.11,8137.0,270.01,270.15,269.53,270.11,8137.0
2021-02-04 14:00:00,270.0,270.12,269.05,269.3,6910.0,270.0,270.12,269.05,269.3,6910.0
2021-02-04 14:30:00,269.29,269.49,269.19,269.36,6615.0,269.29,269.49,269.19,269.36,6615.0
2021-02-04 15:00:00,269.47,269.84,269.28,269.33,11700.0,269.47,269.84,269.28,269.33,11700.0
2021-02-04 15:30:00,269.36,270.27,268.65,270.17,52067.0,269.36,270.27,268.65,270.17,52067.0
2021-02-05 09:30:00,271.8,276.97,271.61,273.45,98310.0,271.8,276.97,271.61,273.45,98310.0
2021-02-05 10:00:00,273.26,274.48,272.77,273.44,28901.0,273.26,274.48,272.77,273.44,28901.0
2021-02-05 10:30:00,273.27,273.77,272.42,273.5,22729.0,273.27,273.77,272.42,273.5,22729.0
2021-02-05 11:00:00,273.35,273.77,271.92,272.19,13730.0,273.35,273.77,271.92,272.19,13730.0
2021-02-05 11:30:00,272.47,273.93,272.09,273.57,16495.0,272.47,273.93,272.09,273.57,16495.0
2021-02-05 12:00:00,273.41,274.1,273.41,273.56,11241.0,273.41,274.1,273.41,273.56,11241.0
2021-02-05 12:30:00,273.54,274.31,273.47,274.31,7270.0,273.54,274.31,273.47,274.31,7270.0
2021-02-05 13:00:00,274.27,274.82,274.04,274.05,9778.0,274.27,274.82,274.04,274.05,9778.0
2021-02-05 13:30:00,273.86,274.1,273.4,273.61,15094.0,273.86,274.1,273.4,273.61,15094.0
2021-02-05 14:00:00,273.56,273.78,273.36,273.7,8071.0,273.56,273.78,273.36,273.7,8071.0
2021-02-05 14:30:00,273.88,274.06,273.26,273.28,10466.0,273.88,274.06,273.26,273.28,10466.0
2021-02-05 15:00:00,273.31,273.63,272.39,272.41,18942.0,273.31,273.63,272.39,272.41,18942.0
2021-02-05 15:30:00,272.52,273.2,272.34,272.92,45702.0,272.52,273.2,272.34,272.92,45702.0
2021-02-08 09:30:00,275.3,278.39,274.95,276.8,40765.0,275.3,278.39,274.95,276.8,40765.0
2021-02-08 10:00:00,276.81,277.59,276.08,276.1,26079.0,276.81,277.59,276.08,276.1,26079.0
2021-02-08 10:30:00,276.48,276.9,275.34,275.53,13251.0,276.48,276.9,275.34,275.53,13251.0
2021-02-08 11:00:00,275.68,276.08,275.01,275.17,13149.0,275.68,276.08,275.01,275.17,13149.0
2021-02-08 11:30:00,274.87,275.55,274.19,274.87,12256.0,274.87,275.55,274.19,274.87,12256.0
2021-02-08 12:00:00,274.74,277.0,274.74,276.97,21946.0,274.74,277.0,274.74,276.97,21946.0
2021-02-08 12:30:00,276.94,277.14,275.94,276.59,20987.0,276.94,277.14,275.94,276.59,20987.0
2021-02-08 13:00:00,276.45,276.72,276.02,276.54,7707.0,276.45,276.72,276.02,276.54,7707.0
2021-02-08 13:30:00,276.5,276.93,275.74,275.94,8109.0,276.5,276.93,275.74,275.94,8109.0
2021-02-08 14:00:00,275.81,276.45,275.81,275.92,8475.0,275.81,276.45,275.81,275.92,8475.0
2021-02-08 14:30:00,275.85,276.24,275.59,275.97,7496.0,275.85,276.24,275.59,275.97,7496.0
2021-02-08 15:00:00,275.97,276.08,275.22,275.29,12203.0,275.97,276.08,275.22,275.29,12203.0
2021-02-08 15:30:00,275.45,276.75,275.45,276.41,66623.0,275.45,276.75,275.45,276.41,66623.0
2021-02-09 09:30:00,276.48,277.32,275.41,276.03,17276.0,276.48,277.32,275.41,276.03,17276.0
2021-02-09 10:00:00,276.47,278.04,276.24,278.04,9575.0,276.47,278.04,276.24,278.04,9575.0
2021-02-09 10:30:00,277.82,279.03,277.82,278.88,15678.0,277.82,279.03,277.82,278.88,15678.0
2021-02-09 11:00:00,278.86,279.08,277.87,278.13,12532.0,278.86,279.08,277.87,278.13,12532.0
2021-02-09 11:30:00,277.81,279.1,277.8,278.8,10640.0,277.81,279.1,277.8,278.8,10640.0
2021-02-09 12:00:00,278.87,279.49,278.31,279.33,12075.0,278.87,279.49,278.31,279.33,12075.0
2021-02-09 12:30:00,279.21,279.64,278.98,278.98,12922.0,279.21,279.64,278.98,278.98,12922.0
2021-02-09 13:00:00,278.91,279.93,278.32,278.32,7721.0,278.91,279.93,278.32,278.32,7721.0
2021-02-09 13:30:00,278.48,278.5,277.4,277.4,5407.0,278.48,278.5,277.4,277.4,5407.0
2021-02-09 14:00:00,277.61,278.07,277.44,277.89,4039.0,277.61,278.07,277.44,277.89,4039.0
2021-02-09 14:30:00,277.73,278.02,277.37,277.99,4062.0,277.73,278.02,277.37,277.99,4062.0
2021-02-09 15:00:00,278.06,278.7,277.47,277.85,18369.0,278.06,278.7,277.47,277.85,18369.0
2021-02-09 15:30:00,277.88,278.5,276.26,277.97,35701.0,277.88,278.5,276.26,277.97,35701.0
2021-02-10 09:30:00,278.54,280.24,277.95,278.86,30220.0,278.54,280.24,277.95,278.86,30220.0
2021-02-10 10:00:00,279.13,280.21,276.97,278.44,16703.0,279.13,280.21,276.97,278.44,16703.0
2021-02-10 10:30:00,278.31,278.48,275.5,276.71,20120.0,278.31,278.48,275.5,276.71,20120.0
2021-02-10 11:00:00,276.63,279.27,276.63,278.46,58849.0,276.63,279.27,276.63,278.46,58849.0
2021-02-10 11:30:00,278.45,279.86,277.63,279.45,16348.0,278.45,279.86,277.63,279.45,16348.0
2021-02-10 12:00:00,279.23,279.59,278.31,279.06,13885.0,279.23,279.59,278.31,279.06,13885.0
2021-02-10 12:30:00,279.05,279.32,278.2,279.1,10356.0,279.05,279.32,278.2,279.1,10356.0
2021-02-10 13:00:00,279.09,279.82,278.98,279.71,6918.0,279.09,279.82,278.98,279.71,6918.0
2021-02-10 13:30:00,279.71,279.84,278.29,278.65,10347.0,279.71,279.84,278.29,278.65,10347.0
2021-02-10 14:00:00,278.75,279.11,278.36,279.11,34308.0,278.75,279.11,278.36,279.11,34308.0
2021-02-10 14:30:00,279.04,279.41,278.52,278.88,46813.0,279.04,279.41,278.52,278.88,46813.0
2021-02-10 15:00:00,278.94,279.09,277.55,277.95,26992.0,278.94,279.09,277.55,277.95,26992.0
2021-02-10 15:30:00,277.85,278.28,276.0,276.67,99058.0,277.85,278.28,276.0,276.67,99058.0
2021-02-11 09:30:00,279.08,282.69,278.38,281.25,42890.0,279.08,282.69,278.38,281.25,42890.0
2021-02-11 10:00:00,281.38,282.94,281.38,282.67,12276.0,281.38,282.94,281.38,282.67,12276.0
2021-02-11 10:30:00,282.71,284.91,282.41,283.84,43420.0,282.71,284.91,282.41,283.84,43420.0
2021-02-11 11:00:00,283.8,285.45,283.73,285.09,16237.0,283.8,285.45,283.73,285.09,16237.0
2021-02-11 11:30:00,285.08,286.25,285.01,286.19,23569.0,285.08,286.25,285.01,286.19,23569.0
2021-02-11 12:00:00,286.17,286.45,284.34,284.74,26513.0,286.17,286.45,284.34,284.74,26513.0
2021-02-11 12:30:00,284.76,285.71,283.68,284.27,18213.0,284.76,285.71,283.68,284.27,18213.0
2021-02-11 13:00:00,284.12,284.95,283.77,284.75,11653.0,284.12,284.95,283.77,284.75,11653.0
2021-02-11 13:30:00,284.84,285.74,284.84,285.11,11554.0,284.84,285.74,284.84,285.11,11554.0
2021-02-11 14:00:00,284.75,285.16,284.31,284.59,12148.0,284.75,285.16,284.31,284.59,12148.0
2021-02-11 14:30:00,284.79,284.99,284.2,284.6,16095.0,284.79,284.99,284.2,284.6,16095.0
2021-02-11 15:00:00,284.45,285.75,284.45,285.4,15318.0,284.45,285.75,284.45,285.4,15318.0
2021-02-11 15:30:00,285.49,287.11,285.03,286.83,109965.0,285.49,287.11,285.03,286.83,109965.0
2021-02-12 09:30:00,286.71,289.37,285.09,287.91,41507.0,286.71,289.37,285.09,287.91,41507.0
2021-02-12 10:00:00,287.81,287.82,287.0,287.13,8776.0,287.81,287.82,287.0,287.13,8776.0
2021-02-12 10:30:00,287.18,288.33,286.36,288.1,17226.0,287.18,288.33,286.36,288.1,17226.0
2021-02-12 11:00:00,288.05,288.25,287.27,287.78,18440.0,288.05,288.25,287.27,287.78,18440.0
2021-02-12 11:30:00,287.92,288.58,287.92,288.43,10294.0,287.92,288.58,287.92,288.43,10294.0
2021-02-12 12:00:00,288.53,293.31,288.38,289.99,28834.0,288.53,293.31,288.38,289.99,28834.0
2021-02-12 12:30:00,289.77,290.57,289.5,290.15,24139.0,289.77,290.57,289.5,290.15,24139.0
2021-02-12 13:00:00,289.98,290.47,289.36,290.0,20621.0,289.98,290.47,289.36,290.0,20621.0
2021-02-12 13:30:00,290.0,290.53,289.69,289.76,10463.0,290.0,290.53,289.69,289.76,10463.0
2021-02-12 14:00:00,289.76,290.6,289.53,290.21,33759.0,289.76,290.6,289.53,290.21,33759.0
2021-02-12 14:30:00,290.28,291.16,290.03,291.15,16388.0,290.28,291.16,290.03,291.15,16388.0
2021-02-12 15:00:00,291.03,291.39,290.48,290.98,17743.0,291.03,291.39,290.48,290.98,17743.0
2021-02-12 15:30:00,290.84,292.5,290.76,292.07,71849.0,290.84,292.5,290.76,292.07,71849.0
2021-02-16 09:30:00,299.62,299.99,296.95,299.1,84046.0,299.62,299.99,296.95,299.1,84046.0
2021-02-16 10:00:00,299.09,300.91,297.41,297.72,59197.0,299.09,300.91,297.41,297.72,59197.0
2021-02-16 10:30:00,298.03,298.47,295.54,296.28,38872.0,298.03,298.47,295.54,296.28,38872.0
2021-02-16 11:00:00,296.21,296.53,293.33,293.51,77194.0,296.21,296.53,293.33,293.51,77194.0
2021-02-16 11:30:00,293.62,294.74,293.22,293.64,26449.0,293.62,294.74,293.22,293.64,26449.0
2021-02-16 12:00:00,293.56,294.21,292.0,293.45,27393.0,293.56,294.21,292.0,293.45,27393.0
2021-02-16 12:30:00,293.5,294.06,292.82,294.06,16610.0,293.5,294.06,292.82,294.06,16610.0
2021-02-16 13:00:00,293.96,294.68,293.05,293.55,27215.0,293.96,294.68,293.05,293.55,27215.0
2021-02-16 13:30:00,293.31,293.55,291.78,291.85,12790.0,293.31,293.55,291.78,291.85,12790.0
2021-02-16 14:00:00,291.82,292.08,291.57,291.94,18127.0,291.82,292.08,291.57,291.94,18127.0
2021-02-16 14:30:00,292.03,292.65,291.42,291.72,20857.0,292.03,292.65,291.42,291.72,20857.0
2021-02-16 15:00:00,291.59,292.0,290.91,291.55,25468.0,291.59,292.0,290.91,291.55,25468.0
2021-02-16 15:30:00,291.36,291.75,289.96,290.67,125927.0,291.36,291.75,289.96,290.67,125927.0
2021-02-17 09:30:00,286.91,287.94,281.21,285.5,79928.0,286.91,287.94,281.21,285.5,79928.0
2021-02-17 10:00:00,285.44,285.96,281.68,282.57,32677.0,285.44,285.96,281.68,282.57,32677.0
2021-02-17 10:30:00,282.33,282.54,281.04,282.31,37958.0,282.33,282.54,281.04,282.31,37958.0
2021-02-17 11:00:00,282.44,282.45,279.43,280.68,41357.0,282.44,282.45,279.43,280.68,41357.0
2021-02-17 11:30:00,280.57,281.17,278.86,281.17,25049.0,280.57,281.17,278.86,281.17,25049.0
2021-02-17 12:00:00,281.18,282.22,280.82,281.91,17630.0,281.18,282.22,280.82,281.91,17630.0
2021-02-17 12:30:00,281.92,282.31,281.44,281.63,17479.0,281.92,282.31,281.44,281.63,17479.0
2021-02-17 13:00:00,281.77,282.38,281.68,282.34,26903.0,281.77,282.38,281.68,282.34,26903.0
2021-02-17 13:30:00,282.33,282.76,282.05,282.51,37882.0,282.33,282.76,282.05,282.51,37882.0
2021-02-17 14:00:00,282.42,282.81,281.72,281.72,35231.0,282.42,282.81,281.72,281.72,35231.0
2021-02-17 14:30:00,281.87,282.67,281.42,282.52,15170.0,281.87,282.67,281.42,282.52,15170.0
2021-02-17 15:00:00,282.53,283.89,282.53,283.5,29664.0,282.53,283.89,282.53,283.5,29664.0
2021-02-17 15:30:00,283.53,284.65,283.2,284.05,107661.0,283.53,284.65,283.2,284.05,107661.0
2021-02-18 09:30:00,278.1,279.06,272.12,274.99,111596.0,278.1,279.06,272.12,274.99,111596.0
2021-02-18 10:00:00,274.88,274.89,270.0,271.01,58154.0,274.88,274.89,270.0,271.01,58154.0
2021-02-18 10:30:00,271.01,272.72,269.76,270.12,43780.0,271.01,272.72,269.76,270.12,43780.0
2021-02-18 11:00:00,270.42,271.11,269.63,270.28,41860.0,270.42,271.11,269.63,270.28,41860.0
2021-02-18 11:30:00,270.18,271.17,269.29,270.15,29441.0,270.18,271.17,269.29,270.15,29441.0
2021-02-18 12:00:00,269.94,270.88,269.28,270.88,24987.0,269.94,270.88,269.28,270.88,24987.0
2021-02-18 12:30:00,270.87,271.0,269.83,269.83,33437.0,270.87,271.0,269.83,269.83,33437.0
2021-02-18 13:00:00,269.84,271.61,269.56,271.53,42477.0,269.84,271.61,269.56,271.53,42477.0
2021-02-18 13:30:00,271.51,272.03,270.91,271.08,64578.0,271.51,272.03,270.91,271.08,64578.0
2021-02-18 14:00:00,271.24,273.15,270.89,272.86,31267.0,271.24,273.15,270.89,272.86,31267.0
2021-02-18 14:30:00,272.95,273.18,271.5,272.58,27626.0,272.95,273.18,271.5,272.58,27626.0
2021-02-18 15:00:00,272.55,273.19,271.95,272.1,59125.0,272.55,273.19,271.95,272.1,59125.0
2021-02-18 15:30:00,272.01,272.73,270.55,270.94,141817.0,272.01,272.73,270.55,270.94,141817.0
2021-02-19 09:30:00,272.61,274.84,268.87,269.41,105067.0,272.61,274.84,268.87,269.41,105067.0
2021-02-19 10:00:00,269.41,269.59,268.06,269.03,69372.0,269.41,269.59,268.06,269.03,69372.0
2021-02-19 10:30:00,268.86,270.48,268.72,270.48,94037.0,268.86,270.48,268.72,270.48,94037.0
2021-02-19 11:00:00,270.47,271.81,270.25,271.64,34760.0,270.47,271.81,270.25,271.64,34760.0
2021-02-19 11:30:00,272.01,272.37,271.35,272.1,48035.0,272.01,272.37,271.35,272.1,48035.0
2021-02-19 12:00:00,272.23,272.71,270.74,271.42,37715.0,272.23,272.71,270.74,271.42,37715.0
2021-02-19 12:30:00,271.23,271.28,269.28,269.9,38845.0,271.23,271.28,269.28,269.9,38845.0
2021-02-19 13:00:00,269.8,269.82,268.38,268.92,24969.0,269.8,269.82,268.38,268.92,24969.0
2021-02-19 13:30:00,268.9,269.63,268.72,268.93,20928.0,268.9,269.63,268.72,268.93,20928.0
2021-02-19 14:00:00,269.04,269.29,267.77,267.8,27709.0,269.04,269.29,267.77,267.8,27709.0
2021-02-19 14:30:00,268.01,268.41,267.5,267.72,37629.0,268.01,268.41,267.5,267.72,37629.0
2021-02-19 15:00:00,267.8,268.44,267.49,267.49,51008.0,267.8,268.44,267.49,267.49,51008.0
2021-02-19 15:30:00,267.54,268.58,267.35,268.07,130391.0,267.54,268.58,267.35,268.07,130391.0
2021-02-22 09:30:00,265.83,266.8,261.28,261.9,73010.0,265.83,266.8,261.28,261.9,73010.0
2021-02-22 10:00:00,261.91,263.55,260.8,261.27,41859.0,261.91,263.55,260.8,261.27,41859.0
2021-02-22 10:30:00,261.27,261.32,259.16,260.05,72088.0,261.27,261.32,259.16,260.05,72088.0
2021-02-22 11:00:00,260.06,260.32,258.88,259.85,48480.0,260.06,260.32,258.88,259.85,48480.0
2021-02-22 11:30:00,260.02,260.44,257.68,258.31,38622.0,260.02,260.44,257.68,258.31,38622.0
2021-02-22 12:00:00,258.43,258.59,257.59,258.01,24721.0,258.43,258.59,257.59,258.01,24721.0
2021-02-22 12:30:00,258.06,259.08,257.6,258.83,18539.0,258.06,259.08,257.6,258.83,18539.0
2021-02-22 13:00:00,258.78,259.13,258.44,258.75,25057.0,258.78,259.13,258.44,258.75,25057.0
2021-02-22 13:30:00,258.77,259.15,258.45,258.84,24565.0,258.77,259.15,258.45,258.84,24565.0
2021-02-22 14:00:00,258.89,259.0,257.79,257.9,25266.0,258.89,259.0,257.79,257.9,25266.0
2021-02-22 14:30:00,257.93,258.09,256.69,256.79,34600.0,257.93,258.09,256.69,256.79,34600.0
2021-02-22 15:00:00,256.74,256.76,254.67,254.72,58036.0,256.74,256.76,254.67,254.72,58036.0
2021-02-22 15:30:00,254.78,255.19,253.87,254.85,195762.0,254.78,255.19,253.87,254.85,195762.0
2021-02-23 09:30:00,251.74,252.0,246.1,247.71,166897.0,251.74,252.0,246.1,247.71,166897.0
2021-02-23 10:00:00,247.8,249.57,246.09,249.0,91631.0,247.8,249.57,246.09,249.0,91631.0
2021-02-23 10:30:00,248.56,251.14,248.13,250.93,89800.0,248.56,251.14,248.13,250.93,89800.0
2021-02-23 11:00:00,250.92,251.64,249.79,250.41,78307.0,250.92,251.64,249.79,250.41,78307.0
2021-02-23 11:30:00,250.35,251.37,249.27,250.5,37160.0,250.35,251.37,249.27,250.5,37160.0
2021-02-23 12:00:00,250.2,250.53,248.21,250.23,42355.0,250.2,250.53,248.21,250.23,42355.0
2021-02-23 12:30:00,250.22,250.7,247.2,247.29,31190.0,250.22,250.7,247.2,247.29,31190.0
2021-02-23 13:00:00,247.36,251.6,247.16,251.56,29437.0,247.36,251.6,247.16,251.56,29437.0
2021-02-23 13:30:00,251.52,251.7,249.76,250.57,52576.0,251.52,251.7,249.76,250.57,52576.0
2021-02-23 14:00:00,250.6,251.62,250.43,251.36,30372.0,250.6,251.62,250.43,251.36,30372.0
2021-02-23 14:30:00,251.23,252.26,249.52,252.26,34502.0,251.23,252.26,249.52,252.26,34502.0
2021-02-23 15:00:00,252.22,254.51,251.97,254.28,54884.0,252.22,254.51,251.97,254.28,54884.0
2021-02-23 15:30:00,254.52,254.67,252.5,253.21,191305.0,254.52,254.67,252.5,253.21,191305.0
2021-02-24 09:30:00,248.89,252.5,247.54,248.89,77855.0,248.89,252.5,247.54,248.89,77855.0
2021-02-24 10:00:00,248.89,250.35,247.0,250.0,53094.0,248.89,250.35,247.0,250.0,53094.0
2021-02-24 10:30:00,250.01,251.84,249.23,251.66,36350.0,250.01,251.84,249.23,251.66,36350.0
2021-02-24 11:00:00,251.63,254.63,250.64,253.84,53632.0,251.63,254.63,250.64,253.84,53632.0
2021-02-24 11:30:00,254.0,256.72,253.96,256.37,41802.0,254.0,256.72,253.96,256.37,41802.0
2021-02-24 12:00:00,256.22,257.59,256.22,257.48,37216.0,256.22,257.59,256.22,257.48,37216.0
2021-02-24 12:30:00,257.53,258.76,257.47,257.83,36871.0,257.53,258.76,257.47,257.83,36871.0
2021-02-24 13:00:00,257.94,258.69,257.11,258.53,27568.0,257.94,258.69,257.11,258.53,27568.0
2021-02-24 13:30:00,258.63,259.4,258.46,258.87,41824.0,258.63,259.4,258.46,258.87,41824.0
2021-02-24 14:00:00,259.03,259.65,258.42,259.39,52306.0,259.03,259.65,258.42,259.39,52306.0
2021-02-24 14:30:00,259.47,260.0,258.91,259.4,55765.0,259.47,260.0,258.91,259.4,55765.0
2021-02-24 15:00:00,259.61,260.6,258.99,260.46,43830.0,259.61,260.6,258.99,260.46,43830.0
2021-02-24 15:30:00,260.53,260.89,259.78,260.68,164295.0,260.53,260.89,259.78,260.68,164295.0
2021-02-25 09:30:00,258.66,259.73,257.23,258.5,73899.0,258.66,259.73,257.23,258.5,73899.0
2021-02-25 10:00:00,258.68,258.71,255.46,255.8,41976.0,258.68,258.71,255.46,255.8,41976.0
2021-02-25 10:30:00,255.53,255.75,253.75,254.99,48606.0,255.53,255.75,253.75,254.99,48606.0
2021-02-25 11:00:00,255.28,256.45,254.15,254.48,47382.0,255.28,256.45,254.15,254.48,47382.0
2021-02-25 11:30:00,254.18,254.52,251.84,252.05,33413.0,254.18,254.52,251.84,252.05,33413.0
2021-02-25 12:00:00,251.88,252.76,250.14,250.14,76482.0,251.88,252.76,250.14,250.14,76482.0
2021-02-25 12:30:00,250.0,250.32,247.01,247.15,75223.0,250.0,250.32,247.01,247.15,75223.0
2021-02-25 13:00:00,247.13,249.12,246.1,248.7,205643.0,247.13,249.12,246.1,248.7,205643.0
2021-02-25 13:30:00,248.58,248.61,245.01,246.07,99211.0,248.58,248.61,245.01,246.07,99211.0
2021-02-25 14:00:00,245.92,248.26,245.68,247.89,52108.0,245.92,248.26,245.68,247.89,52108.0
2021-02-25 14:30:00,247.89,247.89,246.0,246.13,103407.0,247.89,247.89,246.0,246.13,103407.0
2021-02-25 15:00:00,246.02,246.48,243.37,243.44,89595.0,246.02,246.48,243.37,243.44,89595.0
2021-02-25 15:30:00,243.46,245.01,242.12,244.09,193703.0,243.46,245.01,242.12,244.09,193703.0
2021-02-26 09:30:00,246.97,249.85,244.4,246.18,127843.0,246.97,249.85,244.4,246.18,127843.0
2021-02-26 10:00:00,245.53,247.11,243.09,243.35,67065.0,245.53,247.11,243.09,243.35,67065.0
2021-02-26 10:30:00,243.5,248.41,243.23,248.16,68768.0,243.5,248.41,243.23,248.16,68768.0
2021-02-26 11:00:00,248.26,249.13,246.19,247.13,71142.0,248.26,249.13,246.19,247.13,71142.0
2021-02-26 11:30:00,247.23,249.79,247.0,248.98,49210.0,247.23,249.79,247.0,248.98,49210.0
2021-02-26 12:00:00,249.26,250.13,247.82,249.14,40514.0,249.26,250.13,247.82,249.14,40514.0
2021-02-26 12:30:00,249.32,249.78,247.9,248.32,62289.0,249.32,249.78,247.9,248.32,62289.0
2021-02-26 13:00:00,248.4,249.53,247.3,249.32,48727.0,248.4,249.53,247.3,249.32,48727.0
2021-02-26 13:30:00,249.31,249.45,246.9,247.78,35884.0,249.31,249.45,246.9,247.78,35884.0
2021-02-26 14:00:00,247.72,248.25,246.1,246.32,57812.0,247.72,248.25,246.1,246.32,57812.0
2021-02-26 14:30:00,246.2,247.39,245.19,246.33,99965.0,246.2,247.39,245.19,246.33,99965.0
2021-02-26 15:00:00,246.33,247.81,245.08,245.36,112712.0,246.33,247.81,245.08,245.36,112712.0
2021-02-26 15:30:00,245.32,247.59,244.86,245.21,272848.0,245.32,247.59,244.86,245.21,272848.0
2021-03-01 09:30:00,249.34,252.53,248.34,251.16,112095.0,249.34,252.53,248.34,251.16,112095.0
2021-03-01 10:00:00,251.35,252.21,250.04,251.69,73690.0,251.35,252.21,250.04,251.69,73690.0
2021-03-01 10:30:00,251.95,252.93,251.11,252.51,37351.0,251.95,252.93,251.11,252.51,37351.0
2021-03-01 11:00:00,252.6,253.56,252.18,252.34,79333.0,252.6,253.56,252.18,252.34,79333.0
2021-03-01 11:30:00,252.54,253.91,252.12,253.11,42808.0,252.54,253.91,252.12,253.11,42808.0
2021-03-01 12:00:00,253.2,253.58,252.31,252.34,45570.0,253.2,253.58,252.31,252.34,45570.0
2021-03-01 12:30:00,252.3,253.51,252.18,252.65,32297.0,252.3,253.51,252.18,252.65,32297.0
2021-03-01 13:00:00,252.84,253.1,252.39,252.5,48275.0,252.84,253.1,252.39,252.5,48275.0
2021-03-01 13:30:00,252.5,253.11,252.19,252.62,33153.0,252.5,253.11,252.19,252.62,33153.0
2021-03-01 14:00:00,252.79,253.0,252.2,252.7,51899.0,252.79,253.0,252.2,252.7,51899.0
2021-03-01 14:30:00,252.7,253.43,252.66,252.81,48635.0,252.7,253.43,252.66,252.81,48635.0
2021-03-01 15:00:00,252.77,253.14,252.29,252.89,53875.0,252.77,253.14,252.29,252.89,53875.0
2021-03-01 15:30:00,253.0,254.31,252.74,253.95,86956.0,253.0,254.31,252.74,253.95,86956.0
2021-03-02 09:30:00,255.83,257.23,249.49,250.21,85564.0,255.83,257.23,249.49,250.21,85564.0
2021-03-02 10:00:00,250.23,250.82,247.75,248.38,35702.0,250.23,250.82,247.75,248.38,35702.0
2021-03-02 10:30:00,248.42,249.26,247.2,248.43,87774.0,248.42,249.26,247.2,248.43,87774.0
2021-03-02 11:00:00,248.32,249.53,247.45,248.2,31165.0,248.32,249.53,247.45,248.2,31165.0
2021-03-02 11:30:00,248.09,248.09,246.2,247.11,20244.0,248.09,248.09,246.2,247.11,20244.0
2021-03-02 12:00:00,247.04,247.61,246.59,247.25,16628.0,247.04,247.61,246.59,247.25,16628.0
2021-03-02 12:30:00,247.37,249.31,247.28,249.1,15111.0,247.37,249.31,247.28,249.1,15111.0
2021-03-02 13:00:00,249.06,251.33,249.05,251.3,38880.0,249.06,251.33,249.05,251.3,38880.0
2021-03-02 13:30:00,251.3,251.82,250.34,250.34,19856.0,251.3,251.82,250.34,250.34,19856.0
2021-03-02 14:00:00,250.5,251.25,250.01,250.27,30718.0,250.5,251.25,250.01,250.27,30718.0
2021-03-02 14:30:00,250.31,251.31,250.03,250.77,20803.0,250.31,251.31,250.03,250.77,20803.0
2021-03-02 15:00:00,250.65,251.23,249.26,249.4,20230.0,250.65,251.23,249.26,249.4,20230.0
2021-03-02 15:30:00,249.31,250.1,247.72,247.84,103412.0,249.31,250.1,247.72,247.84,103412.0
2021-03-03 09:30:00,245.74,246.04,240.77,241.69,93149.0,245.74,246.04,240.77,241.69,93149.0
2021-03-03 10:00:00,241.5,242.23,240.38,241.18,109697.0,241.5,242.23,240.38,241.18,109697.0
2021-03-03 10:30:00,241.01,242.93,240.01,242.74,60144.0,241.01,242.93,240.01,242.74,60144.0
2021-03-03 11:00:00,242.75,243.5,241.95,243.31,28810.0,242.75,243.5,241.95,243.31,28810.0
2021-03-03 11:30:00,243.32,243.35,241.6,242.37,22079.0,243.32,243.35,241.6,242.37,22079.0
2021-03-03 12:00:00,242.35,243.19,241.24,241.59,27825.0,242.35,243.19,241.24,241.59,27825.0
2021-03-03 12:30:00,241.7,241.99,240.26,240.37,36356.0,241.7,241.99,240.26,240.37,36356.0
2021-03-03 13:00:00,240.38,241.18,239.44,240.56,71477.0,240.38,241.18,239.44,240.56,71477.0
2021-03-03 13:30:00,240.36,240.39,238.18,238.25,54857.0,240.36,240.39,238.18,238.25,54857.0
2021-03-03 14:00:00,238.26,238.41,236.57,236.72,61025.0,238.26,238.41,236.57,236.72,61025.0
2021-03-03 14:30:00,236.78,238.61,236.1,238.29,118291.0,236.78,238.61,236.1,238.29,118291.0
2021-03-03 15:00:00,238.27,238.27,235.94,236.59,63392.0,238.27,238.27,235.94,236.59,63392.0
2021-03-03 15:30:00,236.54,237.47,235.99,236.86,172455.0,236.54,237.47,235.99,236.86,172455.0
2021-03-04 09:30:00,235.51,238.0,232.02,232.08,88183.0,235.51,238.0,232.02,232.08,88183.0
2021-03-04 10:00:00,232.84,234.17,230.5,231.96,62651.0,232.84,234.17,230.5,231.96,62651.0
2021-03-04 10:30:00,231.81,236.29,231.63,235.13,44200.0,231.81,236.29,231.63,235.13,44200.0
2021-03-04 11:00:00,235.15,236.05,234.08,234.5,30931.0,235.15,236.05,234.08,234.5,30931.0
2021-03-04 11:30:00,234.52,236.93,234.42,235.99,32485.0,234.52,236.93,234.42,235.99,32485.0
2021-03-04 12:00:00,235.83,236.44,231.54,232.47,44086.0,235.83,236.44,231.54,232.47,44086.0
2021-03-04 12:30:00,232.71,232.95,229.73,230.29,54516.0,232.71,232.95,229.73,230.29,54516.0
2021-03-04 13:00:00,230.19,231.04,228.4,229.83,49814.0,230.19,231.04,228.4,229.83,49814.0
2021-03-04 13:30:00,229.81,229.94,225.55,225.91,47425.0,229.81,229.94,225.55,225.91,47425.0
2021-03-04 14:00:00,226.05,229.41,225.66,228.96,48914.0,226.05,229.41,225.66,228.96,48914.0
2021-03-04 14:30:00,229.12,230.21,227.51,229.16,63153.0,229.12,230.21,227.51,229.16,63153.0
2021-03-04 15:00:00,229.3,229.56,227.48,229.05,54293.0,229.3,229.56,227.48,229.05,54293.0
2021-03-04 15:30:00,229.06,230.57,228.44,229.92,185928.0,229.06,230.57,228.44,229.92,185928.0
2021-03-05 09:30:00,230.1,231.63,223.11,225.41,99903.0,230.1,231.63,223.11,225.41,99903.0
2021-03-05 10:00:00,224.98,225.94,220.58,220.58,90695.0,224.98,225.94,220.58,220.58,90695.0
2021-03-05 10:30:00,220.59,221.26,218.64,219.38,73286.0,220.59,221.26,218.64,219.38,73286.0
2021-03-05 11:00:00,219.36,220.23,217.81,219.04,99069.0,219.36,220.23,217.81,219.04,99069.0
2021-03-05 11:30:00,219.22,223.22,218.7,223.06,62242.0,219.22,223.22,218.7,223.06,62242.0
2021-03-05 12:00:00,223.11,225.41,222.77,225.03,50759.0,223.11,225.41,222.77,225.03,50759.0
2021-03-05 12:30:00,224.88,227.41,224.88,227.26,42997.0,224.88,227.41,224.88,227.26,42997.0
2021-03-05 13:00:00,227.1,229.5,225.57,229.09,50006.0,227.1,229.5,225.57,229.09,50006.0
2021-03-05 13:30:00,229.09,229.45,227.21,227.82,29893.0,229.09,229.45,227.21,227.82,29893.0
2021-03-05 14:00:00,228.29,228.29,225.47,227.09,36304.0,228.29,228.29,225.47,227.09,36304.0
2021-03-05 14:30:00,227.08,228.64,226.39,227.72,39232.0,227.08,228.64,226.39,227.72,39232.0
2021-03-05 15:00:00,227.74,228.2,226.35,226.97,47261.0,227.74,228.2,226.35,226.97,47261.0
2021-03-05 15:30:00,227.02,228.09,226.65,227.8,106173.0,227.02,228.09,226.65,227.8,106173.0
2021-03-08 09:30:00,226.63,226.77,222.52,224.52,68794.0,226.63,226.77,222.52,224.52,68794.0
2021-03-08 10:00:00,224.77,225.26,222.99,224.91,51540.0,224.77,225.26,222.99,224.91,51540.0
2021-03-08 10:30:00,225.1,226.4,224.47,224.78,55115.0,225.1,226.4,224.47,224.78,55115.0
2021-03-08 11:00:00,225.1,225.45,223.41,224.17,39007.0,225.1,225.45,223.41,224.17,39007.0
2021-03-08 11:30:00,224.04,224.04,220.93,220.93,35928.0,224.04,224.04,220.93,220.93,35928.0
2021-03-08 12:00:00,220.66,221.38,219.31,220.81,40901.0,220.66,221.38,219.31,220.81,40901.0
2021-03-08 12:30:00,220.76,222.19,220.44,221.01,26366.0,220.76,222.19,220.44,221.01,26366.0
2021-03-08 13:00:00,221.25,222.49,221.25,222.25,35286.0,221.25,222.49,221.25,222.25,35286.0
2021-03-08 13:30:00,222.26,222.26,219.03,219.28,61770.0,222.26,222.26,219.03,219.28,61770.0
2021-03-08 14:00:00,219.2,221.01,219.07,220.59,35874.0,219.2,221.01,219.07,220.59,35874.0
2021-03-08 14:30:00,220.58,220.9,218.77,219.78,65180.0,220.58,220.9,218.77,219.78,65180.0
2021-03-08 15:00:00,219.67,219.67,217.69,218.87,77313.0,219.67,219.67,217.69,218.87,77313.0
2021-03-08 15:30:00,218.96,220.0,218.29,218.52,161639.0,218.96,220.0,218.29,218.52,161639.0
2021-03-09 09:30:00,226.29,231.18,226.13,230.58,119017.0,226.29,231.18,226.13,230.58,119017.0
2021-03-09 10:00:00,230.22,232.95,230.22,232.39,58258.0,230.22,232.95,230.22,232.39,58258.0
2021-03-09 10:30:00,232.57,232.72,230.13,231.23,69349.0,232.57,232.72,230.13,231.23,69349.0
2021-03-09 11:00:00,231.34,231.93,230.43,230.95,24195.0,231.34,231.93,230.43,230.95,24195.0
2021-03-09 11:30:00,230.89,231.57,229.66,229.8,39838.0,230.89,231.57,229.66,229.8,39838.0
2021-03-09 12:00:00,229.83,230.97,229.46,230.03,34274.0,229.83,230.97,229.46,230.03,34274.0
2021-03-09 12:30:00,230.12,230.29,229.5,229.74,14472.0,230.12,230.29,229.5,229.74,14472.0
2021-03-09 13:00:00,230.09,230.98,229.92,230.59,52106.0,230.09,230.98,229.92,230.59,52106.0
2021-03-09 13:30:00,230.85,231.24,230.52,230.7,54862.0,230.85,231.24,230.52,230.7,54862.0
2021-03-09 14:00:00,230.86,230.86,229.4,229.46,31737.0,230.86,230.86,229.4,229.46,31737.0
2021-03-09 14:30:00,229.52,230.0,229.38,229.68,31751.0,229.52,230.0,229.38,229.68,31751.0
2021-03-09 15:00:00,229.64,230.21,229.36,229.84,41205.0,229.64,230.21,229.36,229.84,41205.0
2021-03-09 15:30:00,229.88,230.43,228.39,228.52,169164.0,229.88,230.43,228.39,228.52,169164.0
2021-03-10 09:30:00,231.38,237.92,231.0,234.74,139408.0,231.38,237.92,231.0,234.74,139408.0
2021-03-10 10:00:00,235.26,237.83,232.44,232.82,88839.0,235.26,237.83,232.44,232.82,88839.0
2021-03-10 10:30:00,232.88,234.4,231.11,232.49,58841.0,232.88,234.4,231.11,232.49,58841.0
2021-03-10 11:00:00,232.5,233.35,231.73,232.95,31533.0,232.5,233.35,231.73,232.95,31533.0
2021-03-10 11:30:00,233.08,233.6,231.23,232.75,23191.0,233.08,233.6,231.23,232.75,23191.0
2021-03-10 12:00:00,232.93,232.93,230.37,230.72,25922.0,232.93,232.93,230.37,230.72,25922.0
2021-03-10 12:30:00,231.04,231.22,229.04,230.68,35657.0,231.04,231.22,229.04,230.68,35657.0
2021-03-10 13:00:00,230.46,230.46,228.61,229.65,43182.0,230.46,230.46,228.61,229.65,43182.0
2021-03-10 13:30:00,229.53,229.86,228.3,229.19,23481.0,229.53,229.86,228.3,229.19,23481.0
2021-03-10 14:00:00,228.77,229.53,228.13,228.72,30406.0,228.77,229.53,228.13,228.72,30406.0
2021-03-10 14:30:00,228.89,230.21,228.57,229.21,53928.0,228.89,230.21,228.57,229.21,53928.0
2021-03-10 15:00:00,229.24,229.49,228.47,228.64,31262.0,229.24,229.49,228.47,228.64,31262.0
2021-03-10 15:30:00,228.74,229.52,228.1,228.84,119427.0,228.74,229.52,228.1,228.84,119427.0
2021-03-11 09:30:00,233.96,236.79,233.18,236.04,83649.0,233.96,236.79,233.18,236.04,83649.0
2021-03-11 10:00:00,236.25,237.03,234.22,235.48,45542.0,236.25,237.03,234.22,235.48,45542.0
2021-03-11 10:30:00,235.78,236.36,235.37,236.27,29536.0,235.78,236.36,235.37,236.27,29536.0
2021-03-11 11:00:00,236.5,236.92,235.92,236.76,29955.0,236.5,236.92,235.92,236.76,29955.0
2021-03-11 11:30:00,236.83,237.93,236.56,236.98,56016.0,236.83,237.93,236.56,236.98,56016.0
2021-03-11 12:00:00,236.89,237.88,236.65,236.66,55867.0,236.89,237.88,236.65,236.66,55867.0
2021-03-11 12:30:00,236.93,236.99,235.77,236.47,39768.0,236.93,236.99,235.77,236.47,39768.0
2021-03-11 13:00:00,236.23,237.07,235.89,236.29,21787.0,236.23,237.07,235.89,236.29,21787.0
2021-03-11 13:30:00,236.55,236.72,235.29,235.58,26768.0,236.55,236.72,235.29,235.58,26768.0
2021-03-11 14:00:00,235.71,236.7,235.71,236.6,19564.0,235.71,236.7,235.71,236.6,19564.0
2021-03-11 14:30:00,236.48,236.51,235.04,235.25,29631.0,236.48,236.51,235.04,235.25,29631.0
2021-03-11 15:00:00,235.32,236.35,235.0,235.9,44177.0,235.32,236.35,235.0,235.9,44177.0
2021-03-11 15:30:00,235.93,235.93,233.89,234.26,109701.0,235.93,235.93,233.89,234.26,109701.0
2021-03-12 09:30:00,230.77,230.77,227.36,229.57,62685.0,230.77,230.77,227.36,229.57,62685.0
2021-03-12 10:00:00,229.71,230.84,227.36,227.69,62409.0,229.71,230.84,227.36,227.69,62409.0
2021-03-12 10:30:00,227.72,228.99,226.8,227.69,95899.0,227.72,228.99,226.8,227.69,95899.0
2021-03-12 11:00:00,227.51,229.69,227.12,229.37,121060.0,227.51,229.69,227.12,229.37,121060.0
2021-03-12 11:30:00,229.32,230.38,228.93,229.71,123081.0,229.32,230.38,228.93,229.71,123081.0
2021-03-12 12:00:00,229.72,229.92,229.3,229.64,29827.0,229.72,229.92,229.3,229.64,29827.0
2021-03-12 12:30:00,229.72,230.49,228.62,229.01,60558.0,229.72,230.49,228.62,229.01,60558.0
2021-03-12 13:00:00,229.14,229.5,228.71,229.5,16451.0,229.14,229.5,228.71,229.5,16451.0
2021-03-12 13:30:00,229.5,230.46,229.38,229.66,44088.0,229.5,230.46,229.38,229.66,44088.0
2021-03-12 14:00:00,229.63,229.87,228.71,229.09,12516.0,229.63,229.87,228.71,229.09,12516.0
2021-03-12 14:30:00,229.0,229.65,228.81,229.42,31075.0,229.0,229.65,228.81,229.42,31075.0
2021-03-12 15:00:00,229.48,229.61,229.06,229.55,47483.0,229.48,229.61,229.06,229.55,47483.0
2021-03-12 15:30:00,229.56,229.62,228.77,229.31,156087.0,229.56,229.62,228.77,229.31,156087.0
2021-03-15 09:30:00,229.46,230.11,228.02,229.26,107582.0,229.46,230.11,228.02,229.26,107582.0
2021-03-15 10:00:00,229.03,231.76,229.03,230.13,92123.0,229.03,231.76,229.03,230.13,92123.0
2021-03-15 10:30:00,230.13,231.6,229.47,230.74,36422.0,230.13,231.6,229.47,230.74,36422.0
2021-03-15 11:00:00,230.78,231.26,229.34,229.75,30191.0,230.78,231.26,229.34,229.75,30191.0
2021-03-15 11:30:00,229.89,230.14,228.85,229.65,24733.0,229.89,230.14,228.85,229.65,24733.0
2021-03-15 12:00:00,229.64,231.11,229.64,230.98,19277.0,229.64,231.11,229.64,230.98,19277.0
2021-03-15 12:30:00,230.86,231.72,230.8,231.61,17424.0,230.86,231.72,230.8,231.61,17424.0
2021-03-15 13:00:00,231.79,232.58,231.54,232.55,27528.0,231.79,232.58,231.54,232.55,27528.0
2021-03-15 13:30:00,232.36,232.89,232.27,232.38,13962.0,232.36,232.89,232.27,232.38,13962.0
2021-03-15 14:00:00,232.47,233.6,232.41,233.25,15693.0,232.47,233.6,232.41,233.25,15693.0
2021-03-15 14:30:00,233.25,233.65,233.07,233.15,18950.0,233.25,233.65,233.07,233.15,18950.0
2021-03-15 15:00:00,233.23,233.5,232.5,232.64,41445.0,233.23,233.5,232.5,232.64,41445.0
2021-03-15 15:30:00,232.53,235.0,232.3,234.87,65612.0,232.53,235.0,232.3,234.87,65612.0
2021-03-16 09:30:00,239.5,239.75,236.76,239.27,48540.0,239.5,239.75,236.76,239.27,48540.0
2021-03-16 10:00:00,239.27,239.6,238.17,238.43,31642.0,239.27,239.6,238.17,238.43,31642.0
2021-03-16 10:30:00,238.57,239.46,238.33,238.43,23935.0,238.57,239.46,238.33,238.43,23935.0
2021-03-16 11:00:00,238.44,238.55,237.72,237.74,29075.0,238.44,238.55,237.72,237.74,29075.0
2021-03-16 11:30:00,237.85,238.58,237.81,238.15,41558.0,237.85,238.58,237.81,238.15,41558.0
2021-03-16 12:00:00,238.19,238.47,235.87,236.04,54364.0,238.19,238.47,235.87,236.04,54364.0
2021-03-16 12:30:00,236.23,237.03,236.15,236.83,10745.0,236.23,237.03,236.15,236.83,10745.0
2021-03-16 13:00:00,236.67,237.33,236.67,236.72,19817.0,236.67,237.33,236.67,236.72,19817.0
2021-03-16 13:30:00,236.55,236.55,234.11,234.3,18201.0,236.55,236.55,234.11,234.3,18201.0
2021-03-16 14:00:00,234.29,235.2,233.31,233.42,17551.0,234.29,235.2,233.31,233.42,17551.0
2021-03-16 14:30:00,233.27,233.93,232.41,233.35,26933.0,233.27,233.93,232.41,233.35,26933.0
2021-03-16 15:00:00,233.44,234.33,232.83,234.0,27211.0,233.44,234.33,232.83,234.0,27211.0
2021-03-16 15:30:00,234.09,235.35,233.96,234.05,64234.0,234.09,235.35,233.96,234.05,64234.0
2021-03-17 09:30:00,230.93,231.73,228.23,231.73,38174.0,230.93,231.73,228.23,231.73,38174.0
2021-03-17 10:00:00,231.84,233.75,231.52,232.59,36704.0,231.84,233.75,231.52,232.59,36704.0
2021-03-17 10:30:00,232.57,232.95,231.37,231.98,28156.0,232.57,232.95,231.37,231.98,28156.0
2021-03-17 11:00:00,231.97,233.33,231.18,232.76,37741.0,231.97,233.33,231.18,232.76,37741.0
2021-03-17 11:30:00,232.46,232.49,229.92,230.0,32266.0,232.46,232.49,229.92,230.0,32266.0
2021-03-17 12:00:00,230.08,231.19,229.0,230.92,17536.0,230.08,231.19,229.0,230.92,17536.0
2021-03-17 12:30:00,230.49,230.86,229.26,229.27,19052.0,230.49,230.86,229.26,229.27,19052.0
2021-03-17 13:00:00,229.34,230.72,229.21,230.72,24815.0,229.34,230.72,229.21,230.72,24815.0
2021-03-17 13:30:00,230.63,230.97,229.81,230.77,15901.0,230.63,230.97,229.81,230.77,15901.0
2021-03-17 14:00:00,230.82,234.8,230.82,233.6,37295.0,230.82,234.8,230.82,233.6,37295.0
2021-03-17 14:30:00,233.28,237.05,233.24,236.39,54825.0,233.28,237.05,233.24,236.39,54825.0
2021-03-17 15:00:00,236.73,237.35,235.35,235.59,36529.0,236.73,237.35,235.35,235.59,36529.0
2021-03-17 15:30:00,235.66,236.37,234.16,235.58,99146.0,235.66,236.37,234.16,235.58,99146.0
2021-03-18 09:30:00,231.41,231.42,227.96,229.49,45934.0,231.41,231.42,227.96,229.49,45934.0
2021-03-18 10:00:00,229.54,229.85,227.42,229.47,35352.0,229.54,229.85,227.42,229.47,35352.0
2021-03-18 10:30:00,229.4,231.33,228.75,230.94,51172.0,229.4,231.33,228.75,230.94,51172.0
2021-03-18 11:00:00,231.15,231.6,230.25,231.32,28907.0,231.15,231.6,230.25,231.32,28907.0
2021-03-18 11:30:00,231.4,231.48,230.49,231.44,31276.0,231.4,231.48,230.49,231.44,31276.0
2021-03-18 12:00:00,231.19,233.44,231.07,233.31,36558.0,231.19,233.44,231.07,233.31,36558.0
2021-03-18 12:30:00,233.29,233.42,230.7,230.89,27972.0,233.29,233.42,230.7,230.89,27972.0
2021-03-18 13:00:00,231.1,232.81,231.04,232.76,55065.0,231.1,232.81,231.04,232.76,55065.0
2021-03-18 13:30:00,232.63,233.18,232.12,233.18,22275.0,232.63,233.18,232.12,233.18,22275.0
2021-03-18 14:00:00,233.14,233.14,230.03,230.19,30742.0,233.14,233.14,230.03,230.19,30742.0
2021-03-18 14:30:00,230.29,230.49,228.21,228.81,58119.0,230.29,230.49,228.21,228.81,58119.0
2021-03-18 15:00:00,228.75,229.9,228.44,229.16,98640.0,228.75,229.9,228.44,229.16,98640.0
2021-03-18 15:30:00,229.18,229.55,227.15,227.38,148151.0,229.18,229.55,227.15,227.38,148151.0
2021-03-19 09:30:00,227.43,230.31,227.2,227.71,148280.0,227.43,230.31,227.2,227.71,148280.0
2021-03-19 10:00:00,228.07,228.1,225.58,227.34,29108.0,228.07,228.1,225.58,227.34,29108.0
2021-03-19 10:30:00,227.34,229.55,226.57,229.48,18020.0,227.34,229.55,226.57,229.48,18020.0
2021-03-19 11:00:00,229.48,230.4,227.6,228.61,21054.0,229.48,230.4,227.6,228.61,21054.0
2021-03-19 11:30:00,228.68,230.13,228.44,230.02,16488.0,228.68,230.13,228.44,230.02,16488.0
2021-03-19 12:00:00,230.01,230.78,229.47,229.67,19980.0,230.01,230.78,229.47,229.67,19980.0
2021-03-19 12:30:00,229.7,230.72,229.69,230.32,12530.0,229.7,230.72,229.69,230.32,12530.0
2021-03-19 13:00:00,230.18,230.45,229.23,230.28,14086.0,230.18,230.45,229.23,230.28,14086.0
2021-03-19 13:30:00,230.28,230.69,229.51,229.73,23873.0,230.28,230.69,229.51,229.73,23873.0
2021-03-19 14:00:00,229.75,230.07,228.82,229.54,16931.0,229.75,230.07,228.82,229.54,16931.0
2021-03-19 14:30:00,229.6,229.86,229.08,229.67,15467.0,229.6,229.86,229.08,229.67,15467.0
2021-03-19 15:00:00,229.58,229.6,227.74,228.37,38565.0,229.58,229.6,227.74,228.37,38565.0
2021-03-19 15:30:00,228.35,229.21,227.55,227.76,105755.0,228.35,229.21,227.55,227.76,105755.0
2021-03-22 09:30:00,230.78,234.55,230.78,233.99,53032.0,230.78,234.55,230.78,233.99,53032.0
2021-03-22 10:00:00,234.12,235.6,233.46,235.4,38517.0,234.12,235.6,233.46,235.4,38517.0
2021-03-22 10:30:00,235.6,236.23,234.83,235.55,39725.0,235.6,236.23,234.83,235.55,39725.0
2021-03-22 11:00:00,235.8,237.19,235.19,236.01,33598.0,235.8,237.19,235.19,236.01,33598.0
2021-03-22 11:30:00,236.17,236.41,235.09,235.09,17591.0,236.17,236.41,235.09,235.09,17591.0
2021-03-22 12:00:00,235.39,236.44,235.17,236.34,15868.0,235.39,236.44,235.17,236.34,15868.0
2021-03-22 12:30:00,236.37,236.67,235.97,236.57,12829.0,236.37,236.67,235.97,236.57,12829.0
2021-03-22 13:00:00,236.51,236.51,234.82,234.83,22723.0,236.51,236.51,234.82,234.83,22723.0
2021-03-22 13:30:00,234.9,236.45,234.9,236.14,21757.0,234.9,236.45,234.9,236.14,21757.0
2021-03-22 14:00:00,236.23,236.34,235.25,235.51,14688.0,236.23,236.34,235.25,235.51,14688.0
2021-03-22 14:30:00,235.6,236.25,235.59,236.06,18844.0,235.6,236.25,235.59,236.06,18844.0
2021-03-22 15:00:00,236.2,236.2,234.64,234.67,32934.0,236.2,236.2,234.64,234.67,32934.0
2021-03-22 15:30:00,234.69,235.17,234.21,234.52,99019.0,234.69,235.17,234.21,234.52,99019.0
2021-03-23 09:30:00,236.82,238.34,235.16,236.14,37691.0,236.82,238.34,235.16,236.14,37691.0
2021-03-23 10:00:00,236.14,237.26,235.55,236.34,15240.0,236.14,237.26,235.55,236.34,15240.0
2021-03-23 10:30:00,236.52,236.52,235.21,236.43,14899.0,236.52,236.52,235.21,236.43,14899.0
2021-03-23 11:00:00,236.57,237.82,236.25,237.21,11222.0,236.57,237.82,236.25,237.21,11222.0
2021-03-23 11:30:00,237.22,237.54,235.33,235.73,11918.0,237.22,237.54,235.33,235.73,11918.0
2021-03-23 12:00:00,235.74,236.35,235.13,235.69,12907.0,235.74,236.35,235.13,235.69,12907.0
2021-03-23 12:30:00,235.66,236.56,235.44,236.55,12910.0,235.66,236.56,235.44,236.55,12910.0
2021-03-23 13:00:00,236.51,237.91,236.32,236.65,16238.0,236.51,237.91,236.32,236.65,16238.0
2021-03-23 13:30:00,236.53,236.53,235.51,235.9,12276.0,236.53,236.53,235.51,235.9,12276.0
2021-03-23 14:00:00,236.05,236.79,235.61,236.79,16538.0,236.05,236.79,235.61,236.79,16538.0
2021-03-23 14:30:00,236.86,236.9,235.0,235.0,21496.0,236.86,236.9,235.0,235.0,21496.0
2021-03-23 15:00:00,235.04,235.37,234.33,234.79,48563.0,235.04,235.37,234.33,234.79,48563.0
2021-03-23 15:30:00,234.68,235.72,234.08,235.05,115517.0,234.68,235.72,234.08,235.05,115517.0
2021-03-24 09:30:00,237.3,238.82,234.76,234.76,98055.0,237.3,238.82,234.76,234.76,98055.0
2021-03-24 10:00:00,234.77,236.09,233.89,235.26,42964.0,234.77,236.09,233.89,235.26,42964.0
2021-03-24 10:30:00,235.01,236.89,234.56,236.67,24257.0,235.01,236.89,234.56,236.67,24257.0
2021-03-24 11:00:00,236.67,237.5,236.63,236.93,19341.0,236.67,237.5,236.63,236.93,19341.0
2021-03-24 11:30:00,236.92,236.92,235.0,235.43,17327.0,236.92,236.92,235.0,235.43,17327.0
2021-03-24 12:00:00,235.43,235.57,234.61,235.17,16824.0,235.43,235.57,234.61,235.17,16824.0
2021-03-24 12:30:00,235.54,235.54,233.87,234.14,9532.0,235.54,235.54,233.87,234.14,9532.0
2021-03-24 13:00:00,234.09,234.57,233.27,234.43,13347.0,234.09,234.57,233.27,234.43,13347.0
2021-03-24 13:30:00,234.46,235.36,234.03,235.11,15116.0,234.46,235.36,234.03,235.11,15116.0
2021-03-24 14:00:00,235.14,235.28,234.38,234.39,19792.0,235.14,235.28,234.38,234.39,19792.0
2021-03-24 14:30:00,234.21,235.5,234.03,234.68,40059.0,234.21,235.5,234.03,234.68,40059.0
2021-03-24 15:00:00,234.68,235.3,234.3,234.3,31985.0,234.68,235.3,234.3,234.3,31985.0
2021-03-24 15:30:00,234.45,234.54,233.01,233.09,94182.0,234.45,234.54,233.01,233.09,94182.0
2021-03-25 09:30:00,230.87,231.98,228.58,230.23,60444.0,230.87,231.98,228.58,230.23,60444.0
2021-03-25 10:00:00,230.95,231.56,229.08,229.08,21009.0,230.95,231.56,229.08,229.08,21009.0
2021-03-25 10:30:00,229.0,229.35,226.79,227.46,32341.0,229.0,229.35,226.79,227.46,32341.0
2021-03-25 11:00:00,227.47,228.29,226.7,227.6,25832.0,227.47,228.29,226.7,227.6,25832.0
2021-03-25 11:30:00,227.93,229.68,227.61,229.68,29940.0,227.93,229.68,227.61,229.68,29940.0
2021-03-25 12:00:00,229.5,230.72,228.67,230.7,20663.0,229.5,230.72,228.67,230.7,20663.0
2021-03-25 12:30:00,230.83,230.93,229.83,230.46,13554.0,230.83,230.93,229.83,230.46,13554.0
2021-03-25 13:00:00,230.05,231.02,229.16,230.47,18814.0,230.05,231.02,229.16,230.47,18814.0
2021-03-25 13:30:00,230.63,230.96,229.67,229.71,12049.0,230.63,230.96,229.67,229.71,12049.0
2021-03-25 14:00:00,229.54,229.57,228.21,228.33,19347.0,229.54,229.57,228.21,228.33,19347.0
2021-03-25 14:30:00,228.16,231.19,228.16,231.19,32068.0,228.16,231.19,228.16,231.19,32068.0
2021-03-25 15:00:00,231.24,232.07,230.86,231.37,20858.0,231.24,232.07,230.86,231.37,20858.0
2021-03-25 15:30:00,231.42,232.7,230.55,231.66,83018.0,231.42,232.7,230.55,231.66,83018.0
2021-03-26 09:30:00,231.05,235.82,229.36,235.41,35104.0,231.05,235.82,229.36,235.41,35104.0
2021-03-26 10:00:00,235.22,236.08,234.37,235.64,25538.0,235.22,236.08,234.37,235.64,25538.0
2021-03-26 10:30:00,235.85,236.68,235.19,235.2,21180.0,235.85,236.68,235.19,235.2,21180.0
2021-03-26 11:00:00,235.3,235.3,233.33,233.74,12068.0,235.3,235.3,233.33,233.74,12068.0
2021-03-26 11:30:00,233.78,236.42,233.78,235.87,27486.0,233.78,236.42,233.78,235.87,27486.0
2021-03-26 12:00:00,236.18,237.12,235.61,236.84,31967.0,236.18,237.12,235.61,236.84,31967.0
2021-03-26 12:30:00,236.84,238.25,236.75,237.1,37084.0,236.84,238.25,236.75,237.1,37084.0
2021-03-26 13:00:00,237.13,239.15,237.13,238.93,40044.0,237.13,239.15,237.13,238.93,40044.0
2021-03-26 13:30:00,239.02,239.02,237.73,238.71,93453.0,239.02,239.02,237.73,238.71,93453.0
2021-03-26 14:00:00,238.76,239.46,236.17,238.61,58617.0,238.76,239.46,236.17,238.61,58617.0
2021-03-26 14:30:00,238.7,239.15,236.82,239.13,74210.0,238.7,239.15,236.82,239.13,74210.0
2021-03-26 15:00:00,239.02,239.36,238.55,238.93,66161.0,239.02,239.36,238.55,238.93,66161.0
2021-03-26 15:30:00,239.01,243.23,238.79,242.86,217304.0,239.01,243.23,238.79,242.86,217304.0
2021-03-29 09:30:00,241.72,243.15,239.47,239.57,57734.0,241.72,243.15,239.47,239.57,57734.0
2021-03-29 10:00:00,239.47,239.84,237.64,237.91,32754.0,239.47,239.84,237.64,237.91,32754.0
2021-03-29 10:30:00,237.88,239.33,237.6,238.41,29457.0,237.88,239.33,237.6,238.41,29457.0
2021-03-29 11:00:00,238.27,239.64,237.69,238.09,34660.0,238.27,239.64,237.69,238.09,34660.0
2021-03-29 11:30:00,238.23,240.33,237.82,239.81,29425.0,238.23,240.33,237.82,239.81,29425.0
2021-03-29 12:00:00,239.58,240.2,238.94,239.81,24182.0,239.58,240.2,238.94,239.81,24182.0
2021-03-29 12:30:00,239.83,242.25,239.64,242.23,29697.0,239.83,242.25,239.64,242.23,29697.0
2021-03-29 13:00:00,242.28,243.13,241.57,241.72,35009.0,242.28,243.13,241.57,241.72,35009.0
2021-03-29 13:30:00,241.7,242.73,241.4,241.47,26988.0,241.7,242.73,241.4,241.47,26988.0
2021-03-29 14:00:00,241.51,241.51,240.47,241.36,32800.0,241.51,241.51,240.47,241.36,32800.0
2021-03-29 14:30:00,241.25,241.27,239.56,240.13,34749.0,241.25,241.27,239.56,240.13,34749.0
2021-03-29 15:00:00,240.4,241.06,240.13,240.74,36202.0,240.4,241.06,240.13,240.74,36202.0
2021-03-29 15:30:00,240.78,241.16,240.12,240.46,151690.0,240.78,241.16,240.12,240.46,151690.0
2021-03-30 09:30:00,237.68,238.82,235.5,236.07,41142.0,237.68,238.82,235.5,236.07,41142.0
2021-03-30 10:00:00,235.84,236.13,233.21,233.93,30822.0,235.84,236.13,233.21,233.93,30822.0
2021-03-30 10:30:00,234.12,237.98,233.94,237.98,30880.0,234.12,237.98,233.94,237.98,30880.0
2021-03-30 11:00:00,238.0,238.99,237.72,238.74,28352.0,238.0,238.99,237.72,238.74,28352.0
2021-03-30 11:30:00,238.64,239.46,237.46,237.69,23190.0,238.64,239.46,237.46,237.69,23190.0
2021-03-30 12:00:00,237.52,239.05,237.19,238.85,35033.0,237.52,239.05,237.19,238.85,35033.0
2021-03-30 12:30:00,238.34,239.04,237.56,238.68,51263.0,238.34,239.04,237.56,238.68,51263.0
2021-03-30 13:00:00,238.61,239.85,238.11,239.76,16046.0,238.61,239.85,238.11,239.76,16046.0
2021-03-30 13:30:00,239.84,240.26,238.8,238.8,20079.0,239.84,240.26,238.8,238.8,20079.0
2021-03-30 14:00:00,238.8,239.64,238.44,238.84,19145.0,238.8,239.64,238.44,238.84,19145.0
2021-03-30 14:30:00,238.68,240.24,238.67,240.2,28837.0,238.68,240.24,238.67,240.2,28837.0
2021-03-30 15:00:00,240.35,240.47,239.49,239.59,14419.0,240.35,240.47,239.49,239.59,14419.0
2021-03-30 15:30:00,239.66,240.37,238.94,239.89,108141.0,239.66,240.37,238.94,239.89,108141.0
2021-03-31 09:30:00,241.79,246.95,241.78,246.95,64432.0,241.79,246.95,241.78,246.95,64432.0
2021-03-31 10:00:00,246.96,248.75,246.85,247.61,61405.0,246.96,248.75,246.85,247.61,61405.0
2021-03-31 10:30:00,247.65,249.0,246.81,246.88,30164.0,247.65,249.0,246.81,246.88,30164.0
2021-03-31 11:00:00,246.84,247.14,246.14,246.24,27242.0,246.84,247.14,246.14,246.24,27242.0
2021-03-31 11:30:00,246.35,247.01,245.97,246.65,21048.0,246.35,247.01,245.97,246.65,21048.0
2021-03-31 12:00:00,246.72,247.48,246.44,247.23,34562.0,246.72,247.48,246.44,247.23,34562.0
2021-03-31 12:30:00,247.26,247.52,246.73,247.43,20087.0,247.26,247.52,246.73,247.43,20087.0
2021-03-31 13:00:00,247.48,248.42,247.2,248.15,23070.0,247.48,248.42,247.2,248.15,23070.0
2021-03-31 13:30:00,248.31,248.53,247.69,248.19,17263.0,248.31,248.53,247.69,248.19,17263.0
2021-03-31 14:00:00,248.2,248.23,247.46,248.17,16502.0,248.2,248.23,247.46,248.17,16502.0
2021-03-31 14:30:00,248.27,248.69,247.5,248.44,24115.0,248.27,248.69,247.5,248.44,24115.0
2021-03-31 15:00:00,248.51,249.28,248.44,248.75,61145.0,248.51,249.28,248.44,248.75,61145.0
2021-03-31 15:30:00,248.84,249.24,247.03,247.84,210559.0,248.84,249.24,247.03,247.84,210559.0
2021-04-01 09:30:00,251.44,256.6,250.08,256.6,75902.0,251.44,256.6,250.08,256.6,75902.0
2021-04-01 10:00:00,256.86,257.15,255.39,256.37,31281.0,256.86,257.15,255.39,256.37,31281.0
2021-04-01 10:30:00,256.43,257.44,255.23,255.5,34372.0,256.43,257.44,255.23,255.5,34372.0
2021-04-01 11:00:00,255.78,255.84,253.23,253.53,28766.0,255.78,255.84,253.23,253.53,28766.0
2021-04-01 11:30:00,253.74,254.0,253.12,253.45,13941.0,253.74,254.0,253.12,253.45,13941.0
2021-04-01 12:00:00,253.28,253.72,252.75,253.19,17870.0,253.28,253.72,252.75,253.19,17870.0
2021-04-01 12:30:00,253.07,253.25,252.14,252.52,15290.0,253.07,253.25,252.14,252.52,15290.0
2021-04-01 13:00:00,252.6,252.7,251.18,251.24,14087.0,252.6,252.7,251.18,251.24,14087.0
2021-04-01 13:30:00,251.37,252.7,251.32,252.45,25278.0,251.37,252.7,251.32,252.45,25278.0
2021-04-01 14:00:00,252.45,253.37,252.34,253.1,42547.0,252.45,253.37,252.34,253.1,42547.0
2021-04-01 14:30:00,253.09,253.44,252.8,253.3,20331.0,253.09,253.44,252.8,253.3,20331.0
2021-04-01 15:00:00,253.16,253.51,252.81,253.5,42440.0,253.16,253.51,252.81,253.5,42440.0
2021-04-01 15:30:00,253.5,254.6,252.92,254.2,174327.0,253.5,254.6,252.92,254.2,174327.0
2021-04-05 09:30:00,255.18,257.58,255.18,257.58,51646.0,255.18,257.58,255.18,257.58,51646.0
2021-04-05 10:00:00,257.39,257.39,255.66,256.51,37024.0,257.39,257.39,255.66,256.51,37024.0
2021-04-05 10:30:00,256.63,257.69,256.26,256.94,30014.0,256.63,257.69,256.26,256.94,30014.0
2021-04-05 11:00:00,257.01,257.16,256.26,256.74,21910.0,257.01,257.16,256.26,256.74,21910.0
2021-04-05 11:30:00,256.57,258.95,256.39,258.05,30722.0,256.57,258.95,256.39,258.05,30722.0
2021-04-05 12:00:00,258.14,258.82,257.7,258.62,30858.0,258.14,258.82,257.7,258.62,30858.0
2021-04-05 12:30:00,258.7,259.11,258.29,258.88,23746.0,258.7,259.11,258.29,258.88,23746.0
2021-04-05 13:00:00,258.94,259.49,258.61,259.06,24761.0,258.94,259.49,258.61,259.06,24761.0
2021-04-05 13:30:00,259.02,259.67,258.98,259.19,29367.0,259.02,259.67,258.98,259.19,29367.0
2021-04-05 14:00:00,259.19,259.87,259.04,259.8,23274.0,259.19,259.87,259.04,259.8,23274.0
2021-04-05 14:30:00,259.82,260.42,259.72,260.1,60166.0,259.82,260.42,259.72,260.1,60166.0
2021-04-05 15:00:00,260.14,260.15,259.31,260.04,28257.0,260.14,260.15,259.31,260.04,28257.0
2021-04-05 15:30:00,259.97,260.43,259.56,259.98,153239.0,259.97,260.43,259.56,259.98,153239.0
2021-04-06 09:30:00,260.46,260.54,257.06,259.78,40455.0,260.46,260.54,257.06,259.78,40455.0
2021-04-06 10:00:00,259.65,259.96,257.9,259.47,15617.0,259.65,259.96,257.9,259.47,15617.0
2021-04-06 10:30:00,259.22,260.03,258.77,259.54,13771.0,259.22,260.03,258.77,259.54,13771.0
2021-04-06 11:00:00,259.65,261.5,259.2,260.41,33621.0,259.65,261.5,259.2,260.41,33621.0
2021-04-06 11:30:00,260.5,261.35,260.14,261.27,38614.0,260.5,261.35,260.14,261.27,38614.0
2021-04-06 12:00:00,261.31,261.39,260.4,260.45,25159.0,261.31,261.39,260.4,260.45,25159.0
2021-04-06 12:30:00,260.46,260.98,260.2,260.3,13767.0,260.46,260.98,260.2,260.3,13767.0
2021-04-06 13:00:00,260.26,260.36,258.01,258.16,17044.0,260.26,260.36,258.01,258.16,17044.0
2021-04-06 13:30:00,257.81,258.59,257.8,258.09,22369.0,257.81,258.59,257.8,258.09,22369.0
2021-04-06 14:00:00,257.99,259.45,257.89,259.37,18438.0,257.99,259.45,257.89,259.37,18438.0
2021-04-06 14:30:00,259.37,259.46,258.15,258.76,19020.0,259.37,259.46,258.15,258.76,19020.0
2021-04-06 15:00:00,258.88,258.88,257.39,258.53,30771.0,258.88,258.88,257.39,258.53,30771.0
2021-04-06 15:30:00,258.68,259.14,256.68,257.49,108480.0,258.68,259.14,256.68,257.49,108480.0
2021-04-07 09:30:00,256.79,257.66,254.77,256.88,27446.0,256.79,257.66,254.77,256.88,27446.0
2021-04-07 10:00:00,256.75,256.78,255.71,256.45,21565.0,256.75,256.78,255.71,256.45,21565.0
2021-04-07 10:30:00,256.5,256.64,255.66,256.15,8641.0,256.5,256.64,255.66,256.15,8641.0
2021-04-07 11:00:00,256.23,256.89,255.57,255.67,14337.0,256.23,256.89,255.57,255.67,14337.0
2021-04-07 11:30:00,255.65,255.96,254.6,255.96,15966.0,255.65,255.96,254.6,255.96,15966.0
2021-04-07 12:00:00,255.98,256.27,255.31,255.47,7253.0,255.98,256.27,255.31,255.47,7253.0
2021-04-07 12:30:00,255.48,256.0,255.2,255.33,10414.0,255.48,256.0,255.2,255.33,10414.0
2021-04-07 13:00:00,255.13,255.43,254.74,255.24,9158.0,255.13,255.43,254.74,255.24,9158.0
2021-04-07 13:30:00,255.16,256.55,255.11,256.55,16259.0,255.16,256.55,255.11,256.55,16259.0
2021-04-07 14:00:00,256.3,257.22,256.3,256.99,73979.0,256.3,257.22,256.3,256.99,73979.0
2021-04-07 14:30:00,257.08,257.21,256.65,256.66,10198.0,257.08,257.21,256.65,256.66,10198.0
2021-04-07 15:00:00,256.73,257.03,256.09,256.36,19476.0,256.73,257.03,256.09,256.36,19476.0
2021-04-07 15:30:00,256.31,257.06,256.0,257.0,79982.0,256.31,257.06,256.0,257.0,79982.0
2021-04-08 09:30:00,261.2,262.79,258.84,261.95,66378.0,261.2,262.79,258.84,261.95,66378.0
2021-04-08 10:00:00,261.78,262.79,260.33,261.94,39650.0,261.78,262.79,260.33,261.94,39650.0
2021-04-08 10:30:00,261.82,262.84,261.66,262.79,43916.0,261.82,262.84,261.66,262.79,43916.0
2021-04-08 11:00:00,262.8,263.33,262.24,263.23,28694.0,262.8,263.33,262.24,263.23,28694.0
2021-04-08 11:30:00,263.15,263.24,262.23,262.38,23140.0,263.15,263.24,262.23,262.38,23140.0
2021-04-08 12:00:00,262.23,262.91,262.05,262.55,21250.0,262.23,262.91,262.05,262.55,21250.0
2021-04-08 12:30:00,262.43,262.78,262.13,262.59,18642.0,262.43,262.78,262.13,262.59,18642.0
2021-04-08 13:00:00,262.6,263.03,261.33,261.53,17119.0,262.6,263.03,261.33,261.53,17119.0
2021-04-08 13:30:00,261.76,262.13,261.56,261.74,14945.0,261.76,262.13,261.56,261.74,14945.0
2021-04-08 14:00:00,261.78,262.31,261.74,262.12,10204.0,261.78,262.31,261.74,262.12,10204.0
2021-04-08 14:30:00,262.05,262.05,261.57,261.69,20039.0,262.05,262.05,261.57,261.69,20039.0
2021-04-08 15:00:00,261.59,261.59,260.7,261.06,25153.0,261.59,261.59,260.7,261.06,25153.0
2021-04-08 15:30:00,261.11,261.21,259.93,261.14,159109.0,261.11,261.21,259.93,261.14,159109.0
2021-04-09 09:30:00,259.88,260.87,258.34,259.75,39280.0,259.88,260.87,258.34,259.75,39280.0
2021-04-09 10:00:00,259.85,262.15,259.56,261.38,23310.0,259.85,262.15,259.56,261.38,23310.0
2021-04-09 10:30:00,261.49,261.96,260.78,260.89,19671.0,261.49,261.96,260.78,260.89,19671.0
2021-04-09 11:00:00,260.9,261.25,260.23,260.75,21919.0,260.9,261.25,260.23,260.75,21919.0
2021-04-09 11:30:00,260.73,261.51,260.54,261.41,16601.0,260.73,261.51,260.54,261.41,16601.0
2021-04-09 12:00:00,261.47,262.58,261.38,262.37,16022.0,261.47,262.58,261.38,262.37,16022.0
2021-04-09 12:30:00,262.45,262.45,261.38,261.69,7600.0,262.45,262.45,261.38,261.69,7600.0
2021-04-09 13:00:00,261.69,261.82,261.12,261.55,11690.0,261.69,261.82,261.12,261.55,11690.0
2021-04-09 13:30:00,261.6,261.97,261.35,261.54,8800.0,261.6,261.97,261.35,261.54,8800.0
2021-04-09 14:00:00,261.51,261.71,260.77,260.93,9766.0,261.51,261.71,260.77,260.93,9766.0
2021-04-09 14:30:00,260.84,261.25,260.63,260.9,9901.0,260.84,261.25,260.63,260.9,9901.0
2021-04-09 15:00:00,260.82,261.48,260.55,261.48,15686.0,260.82,261.48,260.55,261.48,15686.0
2021-04-09 15:30:00,261.49,262.29,261.36,261.85,59974.0,261.49,262.29,261.36,261.85,59974.0
2021-04-12 09:30:00,259.66,260.33,257.11,257.81,38069.0,259.66,260.33,257.11,257.81,38069.0
2021-04-12 10:00:00,258.21,258.96,257.9,258.21,15153.0,258.21,258.96,257.9,258.21,15153.0
2021-04-12 10:30:00,257.91,258.31,257.03,257.94,17691.0,257.91,258.31,257.03,257.94,17691.0
2021-04-12 11:00:00,258.19,259.09,258.08,258.8,17720.0,258.19,259.09,258.08,258.8,17720.0
2021-04-12 11:30:00,258.69,258.77,257.93,258.44,11359.0,258.69,258.77,257.93,258.44,11359.0
2021-04-12 12:00:00,258.5,259.8,258.42,259.8,14956.0,258.5,259.8,258.42,259.8,14956.0
2021-04-12 12:30:00,259.72,260.16,259.5,259.62,14973.0,259.72,260.16,259.5,259.62,14973.0
2021-04-12 13:00:00,259.54,259.8,259.25,259.48,12243.0,259.54,259.8,259.25,259.48,12243.0
2021-04-12 13:30:00,259.43,259.77,258.46,258.46,22184.0,259.43,259.77,258.46,258.46,22184.0
2021-04-12 14:00:00,258.6,259.24,258.42,258.89,14445.0,258.6,259.24,258.42,258.89,14445.0
2021-04-12 14:30:00,258.89,258.96,257.94,257.98,17457.0,258.89,258.96,257.94,257.98,17457.0
2021-04-12 15:00:00,257.97,258.25,257.32,257.38,28782.0,257.97,258.25,257.32,257.38,28782.0
2021-04-12 15:30:00,257.44,258.86,257.18,257.97,107281.0,257.44,258.86,257.18,257.97,107281.0
2021-04-13 09:30:00,261.1,263.7,259.76,262.3,38913.0,261.1,263.7,259.76,262.3,38913.0
2021-04-13 10:00:00,262.26,262.68,261.19,261.74,20922.0,262.26,262.68,261.19,261.74,20922.0
2021-04-13 10:30:00,261.94,262.42,261.25,261.25,33001.0,261.94,262.42,261.25,261.25,33001.0
2021-04-13 11:00:00,261.1,261.2,259.73,260.2,18084.0,261.1,261.2,259.73,260.2,18084.0
2021-04-13 11:30:00,260.47,260.81,259.59,259.87,14022.0,260.47,260.81,259.59,259.87,14022.0
2021-04-13 12:00:00,259.95,260.53,259.95,260.06,15518.0,259.95,260.53,259.95,260.06,15518.0
2021-04-13 12:30:00,260.1,260.46,259.55,259.94,18469.0,260.1,260.46,259.55,259.94,18469.0
2021-04-13 13:00:00,259.92,260.8,259.86,260.5,24161.0,259.92,260.8,259.86,260.5,24161.0
2021-04-13 13:30:00,260.49,260.72,260.03,260.04,22306.0,260.49,260.72,260.03,260.04,22306.0
2021-04-13 14:00:00,260.05,260.3,259.93,260.26,13243.0,260.05,260.3,259.93,260.26,13243.0
2021-04-13 14:30:00,260.25,261.42,260.2,261.29,21475.0,260.25,261.42,260.2,261.29,21475.0
2021-04-13 15:00:00,261.33,262.17,261.2,262.06,28748.0,261.33,262.17,261.2,262.06,28748.0
2021-04-13 15:30:00,262.1,262.21,261.66,261.73,54831.0,262.1,262.21,261.66,261.73,54831.0
2021-04-14 09:30:00,262.1,264.26,261.92,263.92,42443.0,262.1,264.26,261.92,263.92,42443.0
2021-04-14 10:00:00,263.74,264.31,262.41,262.57,26206.0,263.74,264.31,262.41,262.57,26206.0
2021-04-14 10:30:00,262.67,263.79,262.61,262.87,47200.0,262.67,263.79,262.61,262.87,47200.0
2021-04-14 11:00:00,263.07,263.54,260.77,261.31,30148.0,263.07,263.54,260.77,261.31,30148.0
2021-04-14 11:30:00,261.3,262.04,260.74,261.41,8937.0,261.3,262.04,260.74,261.41,8937.0
2021-04-14 12:00:00,261.34,261.48,260.43,260.53,8860.0,261.34,261.48,260.43,260.53,8860.0
2021-04-14 12:30:00,260.84,261.87,260.73,261.87,7476.0,260.84,261.87,260.73,261.87,7476.0
2021-04-14 13:00:00,261.6,261.77,261.2,261.29,9712.0,261.6,261.77,261.2,261.29,9712.0
2021-04-14 13:30:00,261.23,261.23,259.7,259.83,12169.0,261.23,261.23,259.7,259.83,12169.0
2021-04-14 14:00:00,259.94,259.94,258.62,259.89,24428.0,259.94,259.94,258.62,259.89,24428.0
2021-04-14 14:30:00,259.86,260.47,258.75,258.82,16800.0,259.86,260.47,258.75,258.82,16800.0
2021-04-14 15:00:00,258.77,259.68,258.21,259.55,17032.0,258.77,259.68,258.21,259.55,17032.0
2021-04-14 15:30:00,259.56,259.65,257.63,258.59,80907.0,259.56,259.65,257.63,258.59,80907.0
2021-04-15 09:30:00,262.32,263.85,261.65,262.3,36856.0,262.32,263.85,261.65,262.3,36856.0
2021-04-15 10:00:00,262.13,262.77,261.5,262.55,22207.0,262.13,262.77,261.5,262.55,22207.0
2021-04-15 10:30:00,262.62,262.89,261.89,261.89,20946.0,262.62,262.89,261.89,261.89,20946.0
2021-04-15 11:00:00,262.02,263.0,261.47,261.51,27828.0,262.02,263.0,261.47,261.51,27828.0
2021-04-15 11:30:00,261.62,261.63,260.23,260.4,35769.0,261.62,261.63,260.23,260.4,35769.0
2021-04-15 12:00:00,260.35,261.76,260.33,261.2,37218.0,260.35,261.76,260.33,261.2,37218.0
2021-04-15 12:30:00,261.28,261.5,260.76,261.5,27001.0,261.28,261.5,260.76,261.5,27001.0
2021-04-15 13:00:00,261.5,261.5,260.09,260.58,16856.0,261.5,261.5,260.09,260.58,16856.0
2021-04-15 13:30:00,260.63,261.54,260.55,261.21,31553.0,260.63,261.54,260.55,261.21,31553.0
2021-04-15 14:00:00,261.28,261.3,260.26,261.15,28873.0,261.28,261.3,260.26,261.15,28873.0
2021-04-15 14:30:00,261.31,261.54,260.75,261.41,21251.0,261.31,261.54,260.75,261.41,21251.0
2021-04-15 15:00:00,261.35,261.6,260.75,261.44,26782.0,261.35,261.6,260.75,261.44,26782.0
2021-04-15 15:30:00,261.51,262.5,261.47,262.13,133746.0,261.51,262.5,261.47,262.13,133746.0
2021-04-16 09:30:00,261.89,262.02,257.71,259.45,63371.0,261.89,262.02,257.71,259.45,63371.0
2021-04-16 10:00:00,259.44,260.31,258.93,259.28,26366.0,259.44,260.31,258.93,259.28,26366.0
2021-04-16 10:30:00,259.25,260.13,258.57,259.61,13326.0,259.25,260.13,258.57,259.61,13326.0
2021-04-16 11:00:00,259.63,260.38,259.32,259.41,14149.0,259.63,260.38,259.32,259.41,14149.0
2021-04-16 11:30:00,259.49,260.74,259.49,260.74,9890.0,259.49,260.74,259.49,260.74,9890.0
2021-04-16 12:00:00,261.0,261.59,261.0,261.35,11895.0,261.0,261.59,261.0,261.35,11895.0
2021-04-16 12:30:00,261.36,261.47,260.22,260.54,20021.0,261.36,261.47,260.22,260.54,20021.0
2021-04-16 13:00:00,260.64,260.8,260.41,260.7,5415.0,260.64,260.8,260.41,260.7,5415.0
2021-04-16 13:30:00,260.67,261.04,260.37,260.45,10226.0,260.67,261.04,260.37,260.45,10226.0
2021-04-16 14:00:00,260.41,260.98,259.91,260.14,14204.0,260.41,260.98,259.91,260.14,14204.0
2021-04-16 14:30:00,260.31,260.42,259.89,260.11,15000.0,260.31,260.42,259.89,260.11,15000.0
2021-04-16 15:00:00,260.19,260.32,259.92,260.03,20736.0,260.19,260.32,259.92,260.03,20736.0
2021-04-16 15:30:00,260.08,260.94,259.95,260.84,78653.0,260.08,260.94,259.95,260.84,78653.0
2021-04-19 09:30:00,258.62,258.86,255.84,256.09,53137.0,258.62,258.86,255.84,256.09,53137.0
2021-04-19 10:00:00,256.25,256.3,252.75,253.63,56454.0,256.25,256.3,252.75,253.63,56454.0
2021-04-19 10:30:00,253.18,253.36,250.43,252.33,40560.0,253.18,253.36,250.43,252.33,40560.0
2021-04-19 11:00:00,252.42,252.54,250.83,251.0,24833.0,252.42,252.54,250.83,251.0,24833.0
2021-04-19 11:30:00,250.81,250.94,248.98,249.63,53130.0,250.81,250.94,248.98,249.63,53130.0
2021-04-19 12:00:00,249.48,249.7,248.1,248.18,50843.0,249.48,249.7,248.1,248.18,50843.0
2021-04-19 12:30:00,248.22,248.58,247.4,248.43,43688.0,248.22,248.58,247.4,248.43,43688.0
2021-04-19 13:00:00,248.22,249.94,248.22,249.31,20061.0,248.22,249.94,248.22,249.31,20061.0
2021-04-19 13:30:00,249.27,249.74,248.52,249.11,22529.0,249.27,249.74,248.52,249.11,22529.0
2021-04-19 14:00:00,249.15,249.37,248.32,248.99,16585.0,249.15,249.37,248.32,248.99,16585.0
2021-04-19 14:30:00,248.95,249.4,248.0,249.27,29452.0,248.95,249.4,248.0,249.27,29452.0
2021-04-19 15:00:00,249.26,249.32,248.27,248.91,66513.0,249.26,249.32,248.27,248.91,66513.0
2021-04-19 15:30:00,248.96,250.83,248.8,250.81,140706.0,248.96,250.83,248.8,250.81,140706.0
2021-04-20 09:30:00,249.77,251.08,247.67,250.65,40020.0,249.77,251.08,247.67,250.65,40020.0
2021-04-20 10:00:00,250.83,252.24,250.83,252.0,31218.0,250.83,252.24,250.83,252.0,31218.0
2021-04-20 10:30:00,251.64,252.29,250.0,250.61,44718.0,251.64,252.29,250.0,250.61,44718.0
2021-04-20 11:00:00,250.53,251.22,249.0,249.28,29971.0,250.53,251.22,249.0,249.28,29971.0
2021-04-20 11:30:00,249.12,250.12,248.57,249.58,30196.0,249.12,250.12,248.57,249.58,30196.0
2021-04-20 12:00:00,249.58,250.62,249.3,250.48,13760.0,249.58,250.62,249.3,250.48,13760.0
2021-04-20 12:30:00,250.39,250.52,249.15,249.52,11653.0,250.39,250.52,249.15,249.52,11653.0
2021-04-20 13:00:00,249.4,249.89,248.78,249.17,9509.0,249.4,249.89,248.78,249.17,9509.0
2021-04-20 13:30:00,249.12,249.75,248.95,249.67,14846.0,249.12,249.75,248.95,249.67,14846.0
2021-04-20 14:00:00,249.68,249.84,249.23,249.29,11872.0,249.68,249.84,249.23,249.29,11872.0
2021-04-20 14:30:00,249.24,249.53,248.81,248.94,11546.0,249.24,249.53,248.81,248.94,11546.0
2021-04-20 15:00:00,249.1,249.91,249.1,249.46,16450.0,249.1,249.91,249.1,249.46,16450.0
2021-04-20 15:30:00,249.52,250.5,249.47,250.17,56637.0,249.52,250.5,249.47,250.17,56637.0
2021-04-21 09:30:00,250.14,253.39,250.0,253.39,73422.0,250.14,253.39,250.0,253.39,73422.0
2021-04-21 10:00:00,253.19,253.46,252.38,253.21,14729.0,253.19,253.46,252.38,253.21,14729.0
2021-04-21 10:30:00,253.01,253.01,251.23,251.59,18524.0,253.01,253.01,251.23,251.59,18524.0
2021-04-21 11:00:00,251.58,252.76,251.57,252.63,16627.0,251.58,252.76,251.57,252.63,16627.0
2021-04-21 11:30:00,252.74,253.04,252.4,252.71,18647.0,252.74,253.04,252.4,252.71,18647.0
2021-04-21 12:00:00,252.8,253.04,252.32,252.32,10878.0,252.8,253.04,252.32,252.32,10878.0
2021-04-21 12:30:00,252.46,252.6,251.72,251.81,14615.0,252.46,252.6,251.72,251.81,14615.0
2021-04-21 13:00:00,251.9,252.24,251.78,251.95,8256.0,251.9,252.24,251.78,251.95,8256.0
2021-04-21 13:30:00,251.89,251.97,251.04,251.11,15851.0,251.89,251.97,251.04,251.11,15851.0
2021-04-21 14:00:00,251.16,251.38,250.23,250.55,15445.0,251.16,251.38,250.23,250.55,15445.0
2021-04-21 14:30:00,250.49,250.63,250.09,250.59,18356.0,250.49,250.63,250.09,250.59,18356.0
2021-04-21 15:00:00,250.67,251.11,250.27,251.03,20365.0,250.67,251.11,250.27,251.03,20365.0
2021-04-21 15:30:00,251.04,252.65,250.98,252.6,145357.0,251.04,252.65,250.98,252.6,145357.0
2021-04-22 09:30:00,250.72,251.87,248.09,248.65,57448.0,250.72,251.87,248.09,248.65,57448.0
2021-04-22 10:00:00,248.48,250.38,248.0,250.3,15315.0,248.48,250.38,248.0,250.3,15315.0
2021-04-22 10:30:00,250.4,251.55,250.15,251.55,20672.0,250.4,251.55,250.15,251.55,20672.0
2021-04-22 11:00:00,251.46,251.64,249.98,250.55,16461.0,251.46,251.64,249.98,250.55,16461.0
2021-04-22 11:30:00,250.55,251.49,250.33,250.7,10377.0,250.55,251.49,250.33,250.7,10377.0
2021-04-22 12:00:00,250.87,251.4,250.69,251.27,5785.0,250.87,251.4,250.69,251.27,5785.0
2021-04-22 12:30:00,251.35,251.85,251.01,251.62,9138.0,251.35,251.85,251.01,251.62,9138.0
2021-04-22 13:00:00,251.7,251.7,248.36,249.79,22557.0,251.7,251.7,248.36,249.79,22557.0
2021-04-22 13:30:00,249.79,249.89,246.65,246.94,14437.0,249.79,249.89,246.65,246.94,14437.0
2021-04-22 14:00:00,246.81,248.37,246.42,248.37,18205.0,246.81,248.37,246.42,248.37,18205.0
2021-04-22 14:30:00,248.29,248.82,247.8,248.33,11728.0,248.29,248.82,247.8,248.33,11728.0
2021-04-22 15:00:00,248.28,248.67,247.22,247.42,22452.0,248.28,248.67,247.22,247.42,22452.0
2021-04-22 15:30:00,247.36,248.48,247.36,248.23,65228.0,247.36,248.48,247.36,248.23,65228.0
2021-04-23 09:30:00,248.44,250.5,248.44,250.22,41507.0,248.44,250.5,248.44,250.22,41507.0
2021-04-23 10:00:00,250.25,252.15,250.18,250.5,34018.0,250.25,252.15,250.18,250.5,34018.0
2021-04-23 10:30:00,250.61,251.2,250.33,250.77,22211.0,250.61,251.2,250.33,250.77,22211.0
2021-04-23 11:00:00,250.87,250.97,249.9,250.22,26354.0,250.87,250.97,249.9,250.22,26354.0
2021-04-23 11:30:00,250.35,250.91,250.35,250.63,19587.0,250.35,250.91,250.35,250.63,19587.0
2021-04-23 12:00:00,250.68,250.81,249.88,249.89,11052.0,250.68,250.81,249.88,249.89,11052.0
2021-04-23 12:30:00,249.89,250.81,249.88,250.34,7109.0,249.89,250.81,249.88,250.34,7109.0
2021-04-23 13:00:00,250.44,250.61,250.13,250.29,10442.0,250.44,250.61,250.13,250.29,10442.0
2021-04-23 13:30:00,250.35,251.07,250.35,251.07,9552.0,250.35,251.07,250.35,251.07,9552.0
2021-04-23 14:00:00,251.17,251.53,250.95,251.18,10220.0,251.17,251.53,250.95,251.18,10220.0
2021-04-23 14:30:00,251.28,252.04,251.1,251.81,17087.0,251.28,252.04,251.1,251.81,17087.0
2021-04-23 15:00:00,251.75,251.99,251.47,251.83,21434.0,251.75,251.99,251.47,251.83,21434.0
2021-04-23 15:30:00,251.87,252.31,251.29,251.35,87546.0,251.87,252.31,251.29,251.35,87546.0
2021-04-26 09:30:00,252.44,252.64,249.91,250.82,56301.0,252.44,252.64,249.91,250.82,56301.0
2021-04-26 10:00:00,251.0,252.48,250.56,252.14,74355.0,251.0,252.48,250.56,252.14,74355.0
2021-04-26 10:30:00,252.3,253.9,252.05,253.51,22992.0,252.3,253.9,252.05,253.51,22992.0
2021-04-26 11:00:00,253.4,254.8,253.4,254.27,20175.0,253.4,254.8,253.4,254.27,20175.0
2021-04-26 11:30:00,254.23,254.42,253.93,254.17,13368.0,254.23,254.42,253.93,254.17,13368.0
2021-04-26 12:00:00,254.22,254.59,253.65,254.28,18167.0,254.22,254.59,253.65,254.28,18167.0
2021-04-26 12:30:00,254.27,255.29,254.15,255.29,10200.0,254.27,255.29,254.15,255.29,10200.0
2021-04-26 13:00:00,255.27,255.61,255.15,255.21,19910.0,255.27,255.61,255.15,255.21,19910.0
2021-04-26 13:30:00,255.38,255.63,254.9,255.47,13289.0,255.38,255.63,254.9,255.47,13289.0
2021-04-26 14:00:00,255.47,255.79,255.29,255.56,15393.0,255.47,255.79,255.29,255.56,15393.0
2021-04-26 14:30:00,255.54,255.98,255.5,255.98,17271.0,255.54,255.98,255.5,255.98,17271.0
2021-04-26 15:00:00,255.97,255.97,255.43,255.43,15612.0,255.97,255.97,255.43,255.43,15612.0
2021-04-26 15:30:00,255.42,256.94,255.35,256.84,79378.0,255.42,256.94,255.35,256.84,79378.0
2021-04-27 09:30:00,254.73,256.86,251.7,251.7,186768.0,254.73,256.86,251.7,251.7,186768.0
2021-04-27 10:00:00,251.7,251.7,249.03,250.99,78638.0,251.7,251.7,249.03,250.99,78638.0
2021-04-27 10:30:00,250.75,250.98,249.5,250.65,46338.0,250.75,250.98,249.5,250.65,46338.0
2021-04-27 11:00:00,250.68,251.05,249.98,250.64,33536.0,250.68,251.05,249.98,250.64,33536.0
2021-04-27 11:30:00,250.69,250.77,249.56,250.37,30024.0,250.69,250.77,249.56,250.37,30024.0
2021-04-27 12:00:00,250.49,252.07,250.43,252.07,16666.0,250.49,252.07,250.43,252.07,16666.0
2021-04-27 12:30:00,252.01,252.36,251.12,251.47,19531.0,252.01,252.36,251.12,251.47,19531.0
2021-04-27 13:00:00,251.42,251.91,251.41,251.48,10636.0,251.42,251.91,251.41,251.48,10636.0
2021-04-27 13:30:00,251.51,252.13,251.42,252.1,25623.0,251.51,252.13,251.42,252.1,25623.0
2021-04-27 14:00:00,252.02,252.35,251.54,252.34,20685.0,252.02,252.35,251.54,252.34,20685.0
2021-04-27 14:30:00,252.12,252.2,251.73,251.94,21236.0,252.12,252.2,251.73,251.94,21236.0
2021-04-27 15:00:00,251.93,251.97,251.27,251.27,19219.0,251.93,251.97,251.27,251.27,19219.0
2021-04-27 15:30:00,251.29,252.2,250.96,251.71,88942.0,251.29,252.2,250.96,251.71,88942.0
2021-04-28 09:30:00,250.1,251.02,247.41,249.78,81967.0,250.1,251.02,247.41,249.78,81967.0
2021-04-28 10:00:00,249.8,252.17,249.25,251.67,31857.0,249.8,252.17,249.25,251.67,31857.0
2021-04-28 10:30:00,251.53,251.99,250.77,251.98,22755.0,251.53,251.99,250.77,251.98,22755.0
2021-04-28 11:00:00,251.91,252.06,251.06,251.57,13164.0,251.91,252.06,251.06,251.57,13164.0
2021-04-28 11:30:00,251.52,252.32,250.93,251.47,18380.0,251.52,252.32,250.93,251.47,18380.0
2021-04-28 12:00:00,251.42,252.07,251.21,251.97,30113.0,251.42,252.07,251.21,251.97,30113.0
2021-04-28 12:30:00,251.97,251.98,250.88,251.13,14226.0,251.97,251.98,250.88,251.13,14226.0
2021-04-28 13:00:00,251.08,251.17,250.6,251.17,14261.0,251.08,251.17,250.6,251.17,14261.0
2021-04-28 13:30:00,251.14,251.29,250.73,250.77,9897.0,251.14,251.29,250.73,250.77,9897.0
2021-04-28 14:00:00,250.59,251.61,250.14,251.27,20348.0,250.59,251.61,250.14,251.27,20348.0
2021-04-28 14:30:00,251.17,252.59,250.76,251.76,19492.0,251.17,252.59,250.76,251.76,19492.0
2021-04-28 15:00:00,251.84,251.85,250.87,251.52,17150.0,251.84,251.85,250.87,251.52,17150.0
2021-04-28 15:30:00,251.41,251.77,251.23,251.51,63092.0,251.41,251.77,251.23,251.51,63092.0
2021-04-29 09:30:00,254.39,254.94,251.63,251.74,25307.0,254.39,254.94,251.63,251.74,25307.0
2021-04-29 10:00:00,251.42,252.71,251.05,251.65,26949.0,251.42,252.71,251.05,251.65,26949.0
2021-04-29 10:30:00,251.21,252.07,250.57,252.07,19668.0,251.21,252.07,250.57,252.07,19668.0
2021-04-29 11:00:00,252.19,252.77,251.73,251.73,22143.0,252.19,252.77,251.73,251.73,22143.0
2021-04-29 11:30:00,251.76,252.16,250.76,250.82,14732.0,251.76,252.16,250.76,250.82,14732.0
2021-04-29 12:00:00,250.82,250.82,249.58,250.11,28239.0,250.82,250.82,249.58,250.11,28239.0
2021-04-29 12:30:00,250.17,251.38,249.96,251.38,15097.0,250.17,251.38,249.96,251.38,15097.0
2021-04-29 13:00:00,251.3,251.95,251.04,251.41,15005.0,251.3,251.95,251.04,251.41,15005.0
2021-04-29 13:30:00,251.33,251.76,250.75,251.5,21764.0,251.33,251.76,250.75,251.5,21764.0
2021-04-29 14:00:00,251.6,251.95,251.04,251.89,18193.0,251.6,251.95,251.04,251.89,18193.0
2021-04-29 14:30:00,251.95,253.02,251.76,253.01,17606.0,251.95,253.02,251.76,253.01,17606.0
2021-04-29 15:00:00,253.0,253.1,251.9,252.07,22669.0,253.0,253.1,251.9,252.07,22669.0
2021-04-29 15:30:00,252.07,252.85,252.03,252.58,61803.0,252.07,252.85,252.03,252.58,61803.0
2021-04-30 09:30:00,250.38,250.89,249.11,249.83,24512.0,250.38,250.89,249.11,249.83,24512.0
2021-04-30 10:00:00,249.83,252.32,249.31,252.32,15925.0,249.83,252.32,249.31,252.32,15925.0
2021-04-30 10:30:00,252.47,252.47,249.65,249.66,16896.0,252.47,252.47,249.65,249.66,16896.0
2021-04-30 11:00:00,249.8,249.81,248.28,248.42,14746.0,249.8,249.81,248.28,248.42,14746.0
2021-04-30 11:30:00,248.44,249.93,248.26,249.88,17511.0,248.44,249.93,248.26,249.88,17511.0
2021-04-30 12:00:00,249.92,250.36,249.44,249.55,13380.0,249.92,250.36,249.44,249.55,13380.0
2021-04-30 12:30:00,249.62,249.68,248.2,248.39,21509.0,249.62,249.68,248.2,248.39,21509.0
2021-04-30 13:00:00,248.3,248.73,248.04,248.06,7032.0,248.3,248.73,248.04,248.06,7032.0
2021-04-30 13:30:00,248.15,248.17,246.09,246.36,14259.0,248.15,248.17,246.09,246.36,14259.0
2021-04-30 14:00:00,246.46,247.04,246.0,247.0,24883.0,246.46,247.04,246.0,247.0,24883.0
2021-04-30 14:30:00,247.09,247.12,246.77,246.94,14437.0,247.09,247.12,246.77,246.94,14437.0
2021-04-30 15:00:00,246.94,247.49,246.83,247.45,17711.0,246.94,247.49,246.83,247.45,17711.0
2021-04-30 15:30:00,247.53,247.71,246.79,247.23,95383.0,247.53,247.71,246.79,247.23,95383.0
2021-05-03 09:30:00,248.69,249.83,245.55,246.08,30271.0,248.69,249.83,245.55,246.08,30271.0
2021-05-03 10:00:00,246.11,248.8,245.83,247.69,22580.0,246.11,248.8,245.83,247.69,22580.0
2021-05-03 10:30:00,247.8,248.43,246.87,246.99,25638.0,247.8,248.43,246.87,246.99,25638.0
2021-05-03 11:00:00,246.9,247.28,245.73,245.73,12704.0,246.9,247.28,245.73,245.73,12704.0
2021-05-03 11:30:00,245.6,246.15,245.33,245.67,8948.0,245.6,246.15,245.33,245.67,8948.0
2021-05-03 12:00:00,245.55,245.55,244.23,244.32,13924.0,245.55,245.55,244.23,244.32,13924.0
2021-05-03 12:30:00,244.32,244.71,243.98,244.71,5688.0,244.32,244.71,243.98,244.71,5688.0
2021-05-03 13:00:00,244.83,245.52,244.58,244.58,17128.0,244.83,245.52,244.58,244.58,17128.0
2021-05-03 13:30:00,244.63,245.22,244.35,245.21,7971.0,244.63,245.22,244.35,245.21,7971.0
2021-05-03 14:00:00,245.2,245.49,245.01,245.35,12580.0,245.2,245.49,245.01,245.35,12580.0
2021-05-03 14:30:00,245.35,245.8,245.22,245.8,8912.0,245.35,245.8,245.22,245.8,8912.0
2021-05-03 15:00:00,245.87,245.91,245.39,245.51,7412.0,245.87,245.91,245.39,245.51,7412.0
2021-05-03 15:30:00,245.54,245.58,244.64,244.96,52540.0,245.54,245.58,244.64,244.96,52540.0
2021-05-04 09:30:00,240.72,242.33,238.87,238.96,46148.0,240.72,242.33,238.87,238.96,46148.0
2021-05-04 10:00:00,238.73,239.57,238.03,239.54,42962.0,238.73,239.57,238.03,239.54,42962.0
2021-05-04 10:30:00,239.51,240.69,237.78,237.97,28071.0,239.51,240.69,237.78,237.97,28071.0
2021-05-04 11:00:00,237.89,238.15,236.11,236.19,27183.0,237.89,238.15,236.11,236.19,27183.0
2021-05-04 11:30:00,236.31,236.55,234.55,235.02,26039.0,236.31,236.55,234.55,235.02,26039.0
2021-05-04 12:00:00,234.98,235.98,234.91,235.72,27789.0,234.98,235.98,234.91,235.72,27789.0
2021-05-04 12:30:00,235.5,236.15,235.05,235.73,31272.0,235.5,236.15,235.05,235.73,31272.0
2021-05-04 13:00:00,235.71,236.75,235.59,236.34,39931.0,235.71,236.75,235.59,236.34,39931.0
2021-05-04 13:30:00,236.54,236.88,235.88,236.05,24876.0,236.54,236.88,235.88,236.05,24876.0
2021-05-04 14:00:00,236.05,237.04,235.75,236.08,31190.0,236.05,237.04,235.75,236.08,31190.0
2021-05-04 14:30:00,236.12,236.7,235.98,236.21,67156.0,236.12,236.7,235.98,236.21,67156.0
2021-05-04 15:00:00,236.2,236.63,235.74,236.42,39736.0,236.2,236.63,235.74,236.42,39736.0
2021-05-04 15:30:00,236.33,237.18,235.69,237.07,141343.0,236.33,237.18,235.69,237.07,141343.0
2021-05-05 09:30:00,240.69,241.82,237.63,237.64,50829.0,240.69,241.82,237.63,237.64,50829.0
2021-05-05 10:00:00,237.62,239.43,237.01,239.19,30809.0,237.62,239.43,237.01,239.19,30809.0
2021-05-05 10:30:00,239.27,240.97,239.06,240.52,87856.0,239.27,240.97,239.06,240.52,87856.0
2021-05-05 11:00:00,240.46,241.12,239.7,239.99,22178.0,240.46,241.12,239.7,239.99,22178.0
2021-05-05 11:30:00,239.99,240.39,239.29,239.57,26372.0,239.99,240.39,239.29,239.57,26372.0
2021-05-05 12:00:00,239.68,239.74,239.06,239.35,15806.0,239.68,239.74,239.06,239.35,15806.0
2021-05-05 12:30:00,239.36,239.48,238.28,238.7,12579.0,239.36,239.48,238.28,238.7,12579.0
2021-05-05 13:00:00,238.63,239.84,238.5,239.84,8589.0,238.63,239.84,238.5,239.84,8589.0
2021-05-05 13:30:00,239.85,240.62,239.64,239.91,21352.0,239.85,240.62,239.64,239.91,21352.0
2021-05-05 14:00:00,239.97,240.07,239.0,239.35,15639.0,239.97,240.07,239.0,239.35,15639.0
2021-05-05 14:30:00,239.31,239.34,238.67,238.67,15300.0,239.31,239.34,238.67,238.67,15300.0
2021-05-05 15:00:00,238.59,238.78,236.59,236.93,26780.0,238.59,238.78,236.59,236.93,26780.0
2021-05-05 15:30:00,236.87,238.1,236.73,237.52,89800.0,236.87,238.1,236.73,237.52,89800.0
2021-05-06 09:30:00,235.79,236.4,233.04,233.2,88492.0,235.79,236.4,233.04,233.2,88492.0
2021-05-06 10:00:00,233.2,234.76,232.75,234.28,32386.0,233.2,234.76,232.75,234.28,32386.0
2021-05-06 10:30:00,234.26,236.2,234.0,236.03,33129.0,234.26,236.2,234.0,236.03,33129.0
2021-05-06 11:00:00,236.05,236.13,234.35,235.53,24456.0,236.05,236.13,234.35,235.53,24456.0
2021-05-06 11:30:00,235.33,237.74,235.33,237.57,40037.0,235.33,237.74,235.33,237.57,40037.0
2021-05-06 12:00:00,237.48,239.08,237.28,239.0,16980.0,237.48,239.08,237.28,239.0,16980.0
2021-05-06 12:30:00,239.03,239.03,237.95,238.18,16315.0,239.03,239.03,237.95,238.18,16315.0
2021-05-06 13:00:00,238.07,238.33,236.75,237.08,11919.0,238.07,238.33,236.75,237.08,11919.0
2021-05-06 13:30:00,237.02,237.37,234.76,234.96,52181.0,237.02,237.37,234.76,234.96,52181.0
2021-05-06 14:00:00,235.0,235.8,234.24,234.36,36682.0,235.0,235.8,234.24,234.36,36682.0
2021-05-06 14:30:00,234.23,235.46,234.13,234.95,14427.0,234.23,235.46,234.13,234.95,14427.0
2021-05-06 15:00:00,235.01,236.43,234.67,236.17,19353.0,235.01,236.43,234.67,236.17,19353.0
2021-05-06 15:30:00,236.03,237.74,235.84,237.46,67949.0,236.03,237.74,235.84,237.46,67949.0
2021-05-07 09:30:00,240.23,243.75,239.62,242.08,41348.0,240.23,243.75,239.62,242.08,41348.0
2021-05-07 10:00:00,242.21,245.22,241.31,243.5,27160.0,242.21,245.22,241.31,243.5,27160.0
2021-05-07 10:30:00,243.84,244.52,242.35,242.95,18615.0,243.84,244.52,242.35,242.95,18615.0
2021-05-07 11:00:00,242.95,243.12,241.97,242.12,23553.0,242.95,243.12,241.97,242.12,23553.0
2021-05-07 11:30:00,242.34,242.6,241.89,242.17,7895.0,242.34,242.6,241.89,242.17,7895.0
2021-05-07 12:00:00,242.26,242.64,241.72,241.72,13021.0,242.26,242.64,241.72,241.72,13021.0
2021-05-07 12:30:00,241.75,241.98,241.11,241.72,6988.0,241.75,241.98,241.11,241.72,6988.0
2021-05-07 13:00:00,241.73,241.73,240.08,240.17,9377.0,241.73,241.73,240.08,240.17,9377.0
2021-05-07 13:30:00,240.17,240.93,240.05,240.17,10392.0,240.17,240.93,240.05,240.17,10392.0
2021-05-07 14:00:00,240.03,240.88,239.86,240.72,19941.0,240.03,240.88,239.86,240.72,19941.0
2021-05-07 14:30:00,240.66,241.5,240.3,241.36,14135.0,240.66,241.5,240.3,241.36,14135.0
2021-05-07 15:00:00,241.25,241.93,241.18,241.79,17034.0,241.25,241.93,241.18,241.79,17034.0
2021-05-07 15:30:00,241.81,242.46,241.68,241.72,83822.0,241.81,242.46,241.68,241.72,83822.0
2021-05-10 09:30:00,239.43,239.88,237.03,238.37,27259.0,239.43,239.88,237.03,238.37,27259.0
2021-05-10 10:00:00,238.24,239.84,237.46,237.93,81786.0,238.24,239.84,237.46,237.93,81786.0
2021-05-10 10:30:00,237.74,237.74,234.77,234.92,40318.0,237.74,237.74,234.77,234.92,40318.0
2021-05-10 11:00:00,234.95,235.93,234.37,235.48,31317.0,234.95,235.93,234.37,235.48,31317.0
2021-05-10 11:30:00,235.49,235.95,234.6,235.95,35703.0,235.49,235.95,234.6,235.95,35703.0
2021-05-10 12:00:00,235.89,236.91,235.62,235.68,21257.0,235.89,236.91,235.62,235.68,21257.0
2021-05-10 12:30:00,235.64,235.64,234.75,234.83,17574.0,235.64,235.64,234.75,234.83,17574.0
2021-05-10 13:00:00,234.82,235.04,234.11,234.17,27320.0,234.82,235.04,234.11,234.17,27320.0
2021-05-10 13:30:00,233.8,234.1,232.98,233.18,22999.0,233.8,234.1,232.98,233.18,22999.0
2021-05-10 14:00:00,233.09,233.14,230.91,231.16,40471.0,233.09,233.14,230.91,231.16,40471.0
2021-05-10 14:30:00,231.07,231.73,230.71,231.31,26305.0,231.07,231.73,230.71,231.31,26305.0
2021-05-10 15:00:00,231.22,232.45,231.22,232.41,31958.0,231.22,232.45,231.22,232.41,31958.0
2021-05-10 15:30:00,232.33,233.24,232.19,232.47,96299.0,232.33,233.24,232.19,232.47,96299.0
2021-05-11 09:30:00,228.28,232.09,225.02,231.88,80193.0,228.28,232.09,225.02,231.88,80193.0
2021-05-11 10:00:00,231.83,232.14,229.14,229.24,44165.0,231.83,232.14,229.14,229.24,44165.0
2021-05-11 10:30:00,229.25,232.8,229.08,232.28,217315.0,229.25,232.8,229.08,232.28,217315.0
2021-05-11 11:00:00,232.26,235.33,231.36,235.3,32861.0,232.26,235.33,231.36,235.3,32861.0
2021-05-11 11:30:00,235.07,235.39,234.0,234.45,20882.0,235.07,235.39,234.0,234.45,20882.0
2021-05-11 12:00:00,234.69,235.25,234.12,234.27,27411.0,234.69,235.25,234.12,234.27,27411.0
2021-05-11 12:30:00,234.34,234.98,233.54,234.69,62901.0,234.34,234.98,233.54,234.69,62901.0
2021-05-11 13:00:00,234.67,236.4,234.66,236.21,27973.0,234.67,236.4,234.66,236.21,27973.0
2021-05-11 13:30:00,236.12,236.23,234.51,234.86,19550.0,236.12,236.23,234.51,234.86,19550.0
2021-05-11 14:00:00,235.05,236.02,234.03,236.01,38181.0,235.05,236.02,234.03,236.01,38181.0
2021-05-11 14:30:00,235.99,235.99,234.34,234.64,18466.0,235.99,235.99,234.34,234.64,18466.0
2021-05-11 15:00:00,234.47,235.21,234.13,234.4,47088.0,234.47,235.21,234.13,234.4,47088.0
2021-05-11 15:30:00,234.37,235.22,233.79,234.93,237211.0,234.37,235.22,233.79,234.93,237211.0
2021-05-12 09:30:00,231.52,234.93,229.61,232.56,81497.0,231.52,234.93,229.61,232.56,81497.0
2021-05-12 10:00:00,232.44,233.6,231.76,232.95,144529.0,232.44,233.6,231.76,232.95,144529.0
2021-05-12 10:30:00,232.62,233.68,231.94,232.87,306568.0,232.62,233.68,231.94,232.87,306568.0
2021-05-12 11:00:00,232.6,235.19,232.46,233.2,125032.0,232.6,235.19,232.46,233.2,125032.0
2021-05-12 11:30:00,233.06,233.06,230.13,230.13,33023.0,233.06,233.06,230.13,230.13,33023.0
2021-05-12 12:00:00,230.02,231.15,229.79,230.89,39915.0,230.02,231.15,229.79,230.89,39915.0
2021-05-12 12:30:00,230.63,231.22,230.06,231.07,22766.0,230.63,231.22,230.06,231.07,22766.0
2021-05-12 13:00:00,231.07,231.73,229.92,229.92,41675.0,231.07,231.73,229.92,229.92,41675.0
2021-05-12 13:30:00,229.91,230.11,228.77,229.15,44717.0,229.91,230.11,228.77,229.15,44717.0
2021-05-12 14:00:00,229.03,230.3,228.95,230.3,22216.0,229.03,230.3,228.95,230.3,22216.0
2021-05-12 14:30:00,230.08,231.25,229.81,230.02,27089.0,230.08,231.25,229.81,230.02,27089.0
2021-05-12 15:00:00,229.98,230.04,228.98,229.46,23787.0,229.98,230.04,228.98,229.46,23787.0
2021-05-12 15:30:00,229.3,229.84,227.8,228.56,138804.0,229.3,229.84,227.8,228.56,138804.0
2021-05-13 09:30:00,229.42,231.88,229.42,230.31,76263.0,229.42,231.88,229.42,230.31,76263.0
2021-05-13 10:00:00,230.86,233.59,230.86,232.06,36132.0,230.86,233.59,230.86,232.06,36132.0
2021-05-13 10:30:00,232.63,233.1,231.47,232.13,37404.0,232.63,233.1,231.47,232.13,37404.0
2021-05-13 11:00:00,232.18,232.18,229.92,229.92,12949.0,232.18,232.18,229.92,229.92,12949.0
2021-05-13 11:30:00,230.01,231.09,229.78,230.04,10779.0,230.01,231.09,229.78,230.04,10779.0
2021-05-13 12:00:00,230.55,231.41,230.33,231.12,11465.0,230.55,231.41,230.33,231.12,11465.0
2021-05-13 12:30:00,231.12,231.47,229.26,229.48,10834.0,231.12,231.47,229.26,229.48,10834.0
2021-05-13 13:00:00,229.39,230.19,229.06,229.45,28425.0,229.39,230.19,229.06,229.45,28425.0
2021-05-13 13:30:00,229.42,230.0,228.6,229.62,21049.0,229.42,230.0,228.6,229.62,21049.0
2021-05-13 14:00:00,229.66,231.6,229.63,231.21,19275.0,229.66,231.6,229.63,231.21,19275.0
2021-05-13 14:30:00,231.22,232.27,230.91,231.24,21205.0,231.22,232.27,230.91,231.24,21205.0
2021-05-13 15:00:00,231.21,231.86,230.81,231.31,28418.0,231.21,231.86,230.81,231.31,28418.0
2021-05-13 15:30:00,231.3,232.22,230.76,230.81,78537.0,231.3,232.22,230.76,230.81,78537.0
2021-05-14 09:30:00,234.76,235.7,232.84,234.57,128595.0,234.76,235.7,232.84,234.57,128595.0
2021-05-14 10:00:00,235.22,236.34,234.71,236.15,21293.0,235.22,236.34,234.71,236.15,21293.0
2021-05-14 10:30:00,236.33,237.66,236.1,237.31,20773.0,236.33,237.66,236.1,237.31,20773.0
2021-05-14 11:00:00,237.41,237.74,236.69,237.47,21470.0,237.41,237.74,236.69,237.47,21470.0
2021-05-14 11:30:00,237.57,238.59,237.53,238.13,25792.0,237.57,238.59,237.53,238.13,25792.0
2021-05-14 12:00:00,238.05,239.5,238.02,239.18,22959.0,238.05,239.5,238.02,239.18,22959.0
2021-05-14 12:30:00,239.28,239.64,239.1,239.39,20418.0,239.28,239.64,239.1,239.39,20418.0
2021-05-14 13:00:00,239.26,239.5,239.0,239.34,21340.0,239.26,239.5,239.0,239.34,21340.0
2021-05-14 13:30:00,239.4,239.73,238.99,239.72,19365.0,239.4,239.73,238.99,239.72,19365.0
2021-05-14 14:00:00,239.76,239.89,239.49,239.73,19985.0,239.76,239.89,239.49,239.73,19985.0
2021-05-14 14:30:00,239.84,240.76,239.77,240.4,23159.0,239.84,240.76,239.77,240.4,23159.0
2021-05-14 15:00:00,240.46,240.51,239.22,239.6,25453.0,240.46,240.51,239.22,239.6,25453.0
2021-05-14 15:30:00,239.69,240.58,239.37,239.73,118960.0,239.69,240.58,239.37,239.73,118960.0
2021-05-17 09:30:00,236.5,238.9,234.12,234.27,78013.0,236.5,238.9,234.12,234.27,78013.0
2021-05-17 10:00:00,234.0,237.27,233.5,235.93,109811.0,234.0,237.27,233.5,235.93,109811.0
2021-05-17 10:30:00,235.64,237.2,235.09,235.67,31050.0,235.64,237.2,235.09,235.67,31050.0
2021-05-17 11:00:00,235.92,236.23,235.17,235.58,64149.0,235.92,236.23,235.17,235.58,64149.0
2021-05-17 11:30:00,235.58,235.86,234.94,235.55,61325.0,235.58,235.86,234.94,235.55,61325.0
2021-05-17 12:00:00,235.5,235.84,235.1,235.46,21107.0,235.5,235.84,235.1,235.46,21107.0
2021-05-17 12:30:00,235.48,236.34,235.28,235.41,20333.0,235.48,236.34,235.28,235.41,20333.0
2021-05-17 13:00:00,235.4,235.64,234.97,235.17,83618.0,235.4,235.64,234.97,235.17,83618.0
2021-05-17 13:30:00,235.22,235.3,234.02,234.34,38083.0,235.22,235.3,234.02,234.34,38083.0
2021-05-17 14:00:00,234.33,235.69,234.25,235.52,46636.0,234.33,235.69,234.25,235.52,46636.0
2021-05-17 14:30:00,235.5,236.53,234.85,236.06,130744.0,235.5,236.53,234.85,236.06,130744.0
2021-05-17 15:00:00,236.02,236.65,235.29,235.6,45102.0,236.02,236.65,235.29,235.6,45102.0
2021-05-17 15:30:00,235.65,236.07,235.45,236.06,82361.0,235.65,236.07,235.45,236.06,82361.0
2021-05-18 09:30:00,237.33,238.8,235.77,238.63,62474.0,237.33,238.8,235.77,238.63,62474.0
2021-05-18 10:00:00,238.36,239.91,237.92,239.39,33835.0,238.36,239.91,237.92,239.39,33835.0
2021-05-18 10:30:00,239.68,239.97,238.26,238.74,39612.0,239.68,239.97,238.26,238.74,39612.0
2021-05-18 11:00:00,238.75,239.01,237.27,237.28,51096.0,238.75,239.01,237.27,237.28,51096.0
2021-05-18 11:30:00,237.25,237.26,235.06,236.43,67342.0,237.25,237.26,235.06,236.43,67342.0
2021-05-18 12:00:00,236.43,238.31,236.43,238.24,20023.0,236.43,238.31,236.43,238.24,20023.0
2021-05-18 12:30:00,238.37,238.68,237.31,237.32,21253.0,238.37,238.68,237.31,237.32,21253.0
2021-05-18 13:00:00,237.35,237.68,237.07,237.6,13798.0,237.35,237.68,237.07,237.6,13798.0
2021-05-18 13:30:00,237.59,237.7,236.81,237.16,16537.0,237.59,237.7,236.81,237.16,16537.0
2021-05-18 14:00:00,237.28,237.28,236.07,236.08,17347.0,237.28,237.28,236.07,236.08,17347.0
2021-05-18 14:30:00,236.19,236.37,234.87,235.53,25398.0,236.19,236.37,234.87,235.53,25398.0
2021-05-18 15:00:00,235.54,236.12,235.44,235.98,22364.0,235.54,236.12,235.44,235.98,22364.0
2021-05-18 15:30:00,236.02,236.4,234.63,234.99,132223.0,236.02,236.4,234.63,234.99,132223.0
2021-05-19 09:30:00,229.73,233.37,229.04,232.67,88799.0,229.73,233.37,229.04,232.67,88799.0
2021-05-19 10:00:00,232.85,234.16,231.64,233.5,66739.0,232.85,234.16,231.64,233.5,66739.0
2021-05-19 10:30:00,233.66,234.66,232.85,234.59,28906.0,233.66,234.66,232.85,234.59,28906.0
2021-05-19 11:00:00,234.49,235.98,234.12,235.56,40269.0,234.49,235.98,234.12,235.56,40269.0
2021-05-19 11:30:00,235.56,235.56,234.54,235.07,43391.0,235.56,235.56,234.54,235.07,43391.0
2021-05-19 12:00:00,235.0,236.04,234.85,235.89,17736.0,235.0,236.04,234.85,235.89,17736.0
2021-05-19 12:30:00,235.93,236.12,235.29,235.61,18455.0,235.93,236.12,235.29,235.61,18455.0
2021-05-19 13:00:00,235.64,236.64,235.42,235.77,19677.0,235.64,236.64,235.42,235.77,19677.0
2021-05-19 13:30:00,235.64,235.89,235.07,235.41,21242.0,235.64,235.89,235.07,235.41,21242.0
2021-05-19 14:00:00,235.41,237.74,234.45,237.01,27285.0,235.41,237.74,234.45,237.01,27285.0
2021-05-19 14:30:00,237.36,237.46,235.56,236.07,21379.0,237.36,237.46,235.56,236.07,21379.0
2021-05-19 15:00:00,236.04,237.1,235.57,236.89,14174.0,236.04,237.1,235.57,236.89,14174.0
2021-05-19 15:30:00,236.76,237.66,235.2,237.25,84555.0,236.76,237.66,235.2,237.25,84555.0
2021-05-20 09:30:00,238.5,245.74,238.5,244.39,152216.0,238.5,245.74,238.5,244.39,152216.0
2021-05-20 10:00:00,244.53,246.38,242.3,242.31,82152.0,244.53,246.38,242.3,242.31,82152.0
2021-05-20 10:30:00,242.3,242.53,240.46,241.24,60362.0,242.3,242.53,240.46,241.24,60362.0
2021-05-20 11:00:00,241.1,242.17,240.45,242.01,49645.0,241.1,242.17,240.45,242.01,49645.0
2021-05-20 11:30:00,242.06,242.84,241.26,242.72,56711.0,242.06,242.84,241.26,242.72,56711.0
2021-05-20 12:00:00,242.75,242.94,241.88,242.45,36839.0,242.75,242.94,241.88,242.45,36839.0
2021-05-20 12:30:00,242.6,243.75,242.35,243.61,27650.0,242.6,243.75,242.35,243.61,27650.0
2021-05-20 13:00:00,243.63,243.99,243.29,243.84,40189.0,243.63,243.99,243.29,243.84,40189.0
2021-05-20 13:30:00,243.92,244.32,243.16,243.82,37771.0,243.92,244.32,243.16,243.82,37771.0
2021-05-20 14:00:00,243.96,245.0,243.79,244.09,55845.0,243.96,245.0,243.79,244.09,55845.0
2021-05-20 14:30:00,244.14,244.28,243.41,244.03,40121.0,244.14,244.28,243.41,244.03,40121.0
2021-05-20 15:00:00,243.97,245.0,243.67,244.88,58816.0,243.97,245.0,243.67,244.88,58816.0
2021-05-20 15:30:00,244.87,245.46,244.07,244.71,230345.0,244.87,245.46,244.07,244.71,230345.0
2021-05-21 09:30:00,246.66,248.29,244.55,247.02,88376.0,246.66,248.29,244.55,247.02,88376.0
2021-05-21 10:00:00,247.1,247.23,243.31,243.41,43523.0,247.1,247.23,243.31,243.41,43523.0
2021-05-21 10:30:00,243.29,243.81,242.0,243.25,36105.0,243.29,243.81,242.0,243.25,36105.0
2021-05-21 11:00:00,243.4,243.81,242.26,242.26,31564.0,243.4,243.81,242.26,242.26,31564.0
2021-05-21 11:30:00,242.34,242.78,240.76,241.07,28400.0,242.34,242.78,240.76,241.07,28400.0
2021-05-21 12:00:00,241.13,241.66,240.78,241.44,23490.0,241.13,241.66,240.78,241.44,23490.0
2021-05-21 12:30:00,241.46,242.14,241.21,241.46,20609.0,241.46,242.14,241.21,241.46,20609.0
2021-05-21 13:00:00,241.63,242.88,241.55,242.61,21406.0,241.63,242.88,241.55,242.61,21406.0
2021-05-21 13:30:00,242.67,243.22,242.33,242.53,35960.0,242.67,243.22,242.33,242.53,35960.0
2021-05-21 14:00:00,242.64,242.83,242.12,242.24,38861.0,242.64,242.83,242.12,242.24,38861.0
2021-05-21 14:30:00,242.3,242.68,242.05,242.5,34352.0,242.3,242.68,242.05,242.5,34352.0
2021-05-21 15:00:00,242.48,242.68,242.17,242.38,43956.0,242.48,242.68,242.17,242.38,43956.0
2021-05-21 15:30:00,242.38,242.46,241.73,242.09,138388.0,242.38,242.46,241.73,242.09,138388.0
2021-05-24 09:30:00,245.0,247.48,244.0,245.81,49315.0,245.0,247.48,244.0,245.81,49315.0
2021-05-24 10:00:00,245.85,249.06,245.85,248.63,73474.0,245.85,249.06,245.85,248.63,73474.0
2021-05-24 10:30:00,248.75,249.37,247.81,247.84,41424.0,248.75,249.37,247.81,247.84,41424.0
2021-05-24 11:00:00,248.01,249.46,248.0,248.74,30510.0,248.01,249.46,248.0,248.74,30510.0
2021-05-24 11:30:00,248.73,249.18,248.3,248.63,32631.0,248.73,249.18,248.3,248.63,32631.0
2021-05-24 12:00:00,248.7,249.05,248.45,248.84,18723.0,248.7,249.05,248.45,248.84,18723.0
2021-05-24 12:30:00,248.9,249.06,247.88,247.97,26321.0,248.9,249.06,247.88,247.97,26321.0
2021-05-24 13:00:00,248.11,248.67,248.0,248.3,14619.0,248.11,248.67,248.0,248.3,14619.0
2021-05-24 13:30:00,248.36,248.8,248.28,248.58,8481.0,248.36,248.8,248.28,248.58,8481.0
2021-05-24 14:00:00,248.62,249.08,248.53,248.7,15520.0,248.62,249.08,248.53,248.7,15520.0
2021-05-24 14:30:00,248.76,249.16,248.7,249.06,9885.0,248.76,249.16,248.7,249.06,9885.0
2021-05-24 15:00:00,249.03,249.41,248.76,248.93,30495.0,249.03,249.41,248.76,248.93,30495.0
2021-05-24 15:30:00,248.97,249.58,248.45,248.58,120174.0,248.97,249.58,248.45,248.58,120174.0
2021-05-25 09:30:00,249.78,252.4,249.05,250.0,72436.0,249.78,252.4,249.05,250.0,72436.0
2021-05-25 10:00:00,250.26,251.63,249.82,251.38,21885.0,250.26,251.63,249.82,251.38,21885.0
2021-05-25 10:30:00,251.35,252.32,250.42,252.17,25686.0,251.35,252.32,250.42,252.17,25686.0
2021-05-25 11:00:00,252.17,252.17,250.88,251.2,18304.0,252.17,252.17,250.88,251.2,18304.0
2021-05-25 11:30:00,251.35,253.3,251.11,253.26,28870.0,251.35,253.3,251.11,253.26,28870.0
2021-05-25 12:00:00,253.38,253.61,253.1,253.26,22565.0,253.38,253.61,253.1,253.26,22565.0
2021-05-25 12:30:00,253.28,253.45,252.51,252.79,14919.0,253.28,253.45,252.51,252.79,14919.0
2021-05-25 13:00:00,252.69,253.93,252.45,253.58,18928.0,252.69,253.93,252.45,253.58,18928.0
2021-05-25 13:30:00,253.63,254.6,253.45,254.38,26405.0,253.63,254.6,253.45,254.38,26405.0
2021-05-25 14:00:00,254.42,254.48,253.61,253.71,27916.0,254.42,254.48,253.61,253.71,27916.0
2021-05-25 14:30:00,253.63,254.35,253.5,254.24,25453.0,253.63,254.35,253.5,254.24,25453.0
2021-05-25 15:00:00,254.24,254.47,253.51,254.33,39086.0,254.24,254.47,253.51,254.33,39086.0
2021-05-25 15:30:00,254.22,256.06,253.69,255.97,210245.0,254.22,256.06,253.69,255.97,210245.0
2021-05-26 09:30:00,257.52,259.13,256.93,258.41,55397.0,257.52,259.13,256.93,258.41,55397.0
2021-05-26 10:00:00,258.43,258.64,256.01,256.16,31519.0,258.43,258.64,256.01,256.16,31519.0
2021-05-26 10:30:00,256.11,256.36,255.46,255.77,20422.0,256.11,256.36,255.46,255.77,20422.0
2021-05-26 11:00:00,255.76,256.21,254.79,255.79,20658.0,255.76,256.21,254.79,255.79,20658.0
2021-05-26 11:30:00,255.85,255.85,255.15,255.26,20890.0,255.85,255.85,255.15,255.26,20890.0
2021-05-26 12:00:00,255.32,255.56,255.16,255.2,11320.0,255.32,255.56,255.16,255.2,11320.0
2021-05-26 12:30:00,255.21,255.34,254.55,254.55,10640.0,255.21,255.34,254.55,254.55,10640.0
2021-05-26 13:00:00,254.46,254.8,253.71,253.92,15278.0,254.46,254.8,253.71,253.92,15278.0
2021-05-26 13:30:00,253.9,253.98,253.25,253.79,15783.0,253.9,253.98,253.25,253.79,15783.0
2021-05-26 14:00:00,253.83,254.22,253.65,253.85,24107.0,253.83,254.22,253.65,253.85,24107.0
2021-05-26 14:30:00,253.98,254.14,253.48,253.81,19843.0,253.98,254.14,253.48,253.81,19843.0
2021-05-26 15:00:00,253.77,254.13,253.43,254.05,22645.0,253.77,254.13,253.43,254.05,22645.0
2021-05-26 15:30:00,253.97,254.47,253.39,254.38,64193.0,253.97,254.47,253.39,254.38,64193.0
2021-05-27 09:30:00,253.87,253.87,251.75,252.29,27346.0,253.87,253.87,251.75,252.29,27346.0
2021-05-27 10:00:00,252.21,254.18,251.98,253.77,12771.0,252.21,254.18,251.98,253.77,12771.0
2021-05-27 10:30:00,253.92,254.65,253.65,254.11,12598.0,253.92,254.65,253.65,254.11,12598.0
2021-05-27 11:00:00,254.25,256.17,254.23,255.8,15812.0,254.25,256.17,254.23,255.8,15812.0
2021-05-27 11:30:00,255.56,255.63,254.86,255.46,10321.0,255.56,255.63,254.86,255.46,10321.0
2021-05-27 12:00:00,255.47,255.49,254.83,255.16,8473.0,255.47,255.49,254.83,255.16,8473.0
2021-05-27 12:30:00,255.22,255.47,254.8,255.31,9237.0,255.22,255.47,254.8,255.31,9237.0
2021-05-27 13:00:00,255.37,255.37,254.61,254.7,9939.0,255.37,255.37,254.61,254.7,9939.0
2021-05-27 13:30:00,254.64,254.85,254.25,254.38,10033.0,254.64,254.85,254.25,254.38,10033.0
2021-05-27 14:00:00,254.48,254.48,253.19,253.63,14822.0,254.48,254.48,253.19,253.63,14822.0
2021-05-27 14:30:00,253.47,253.71,252.93,252.93,11612.0,253.47,253.71,252.93,252.93,11612.0
2021-05-27 15:00:00,252.97,253.19,252.65,253.1,13093.0,252.97,253.19,252.65,253.1,13093.0
2021-05-27 15:30:00,253.03,254.96,252.71,254.62,145322.0,253.03,254.96,252.71,254.62,145322.0
2021-05-28 09:30:00,256.98,257.53,255.4,255.8,29616.0,256.98,257.53,255.4,255.8,29616.0
2021-05-28 10:00:00,255.63,255.91,254.58,255.02,21804.0,255.63,255.91,254.58,255.02,21804.0
2021-05-28 10:30:00,254.9,256.21,254.9,255.91,15178.0,254.9,256.21,254.9,255.91,15178.0
2021-05-28 11:00:00,256.0,256.29,255.52,255.58,9146.0,256.0,256.29,255.52,255.58,9146.0
2021-05-28 11:30:00,255.67,256.61,255.64,256.32,12655.0,255.67,256.61,255.64,256.32,12655.0
2021-05-28 12:00:00,256.37,256.37,255.47,255.69,31127.0,256.37,256.37,255.47,255.69,31127.0
2021-05-28 12:30:00,255.69,256.41,255.58,256.24,10410.0,255.69,256.41,255.58,256.24,10410.0
2021-05-28 13:00:00,256.29,256.3,254.47,254.52,14518.0,256.29,256.3,254.47,254.52,14518.0
2021-05-28 13:30:00,254.38,255.01,254.14,254.29,12758.0,254.38,255.01,254.14,254.29,12758.0
2021-05-28 14:00:00,254.32,254.58,254.09,254.51,8742.0,254.32,254.58,254.09,254.51,8742.0
2021-05-28 14:30:00,254.46,254.81,254.3,254.57,12844.0,254.46,254.81,254.3,254.57,12844.0
2021-05-28 15:00:00,254.62,254.99,254.2,254.6,17240.0,254.62,254.99,254.2,254.6,17240.0
2021-05-28 15:30:00,254.5,254.8,253.56,254.35,88875.0,254.5,254.8,253.56,254.35,88875.0
2021-06-01 09:30:00,254.68,255.78,253.08,255.29,76168.0,254.68,255.78,253.08,255.29,76168.0
2021-06-01 10:00:00,255.49,255.81,252.33,253.47,39303.0,255.49,255.81,252.33,253.47,39303.0
2021-06-01 10:30:00,253.5,253.83,250.81,251.33,84868.0,253.5,253.83,250.81,251.33,84868.0
2021-06-01 11:00:00,251.5,252.54,250.9,252.33,16999.0,251.5,252.54,250.9,252.33,16999.0
2021-06-01 11:30:00,252.46,252.78,252.0,252.35,11490.0,252.46,252.78,252.0,252.35,11490.0
2021-06-01 12:00:00,252.15,253.13,252.0,253.0,7736.0,252.15,253.13,252.0,253.0,7736.0
2021-06-01 12:30:00,252.89,253.71,252.63,253.71,28956.0,252.89,253.71,252.63,253.71,28956.0
2021-06-01 13:00:00,253.63,253.74,253.04,253.58,27183.0,253.63,253.74,253.04,253.58,27183.0
2021-06-01 13:30:00,253.64,253.77,253.11,253.46,8695.0,253.64,253.77,253.11,253.46,8695.0
2021-06-01 14:00:00,253.49,254.12,253.2,254.04,20029.0,253.49,254.12,253.2,254.04,20029.0
2021-06-01 14:30:00,254.01,254.79,254.01,254.64,11136.0,254.01,254.79,254.01,254.64,11136.0
2021-06-01 15:00:00,254.7,254.7,253.95,254.08,25734.0,254.7,254.7,253.95,254.08,25734.0
2021-06-01 15:30:00,254.01,254.24,253.55,253.82,159784.0,254.01,254.24,253.55,253.82,159784.0
2021-06-02 09:30:00,255.36,256.85,254.54,255.82,24134.0,255.36,256.85,254.54,255.82,24134.0
2021-06-02 10:00:00,255.71,255.73,254.69,255.65,12470.0,255.71,255.73,254.69,255.65,12470.0
2021-06-02 10:30:00,255.69,256.43,254.23,254.53,22156.0,255.69,256.43,254.23,254.53,22156.0
2021-06-02 11:00:00,254.54,255.32,254.25,254.94,15573.0,254.54,255.32,254.25,254.94,15573.0
2021-06-02 11:30:00,254.88,254.92,254.31,254.45,9550.0,254.88,254.92,254.31,254.45,9550.0
2021-06-02 12:00:00,254.39,254.82,253.15,253.21,14325.0,254.39,254.82,253.15,253.21,14325.0
2021-06-02 12:30:00,253.05,254.3,253.05,254.3,16774.0,253.05,254.3,253.05,254.3,16774.0
2021-06-02 13:00:00,254.17,254.5,253.5,253.86,24362.0,254.17,254.5,253.5,253.86,24362.0
2021-06-02 13:30:00,253.85,254.17,253.09,253.11,9403.0,253.85,254.17,253.09,253.11,9403.0
2021-06-02 14:00:00,253.14,253.34,252.72,252.87,9196.0,253.14,253.34,252.72,252.87,9196.0
2021-06-02 14:30:00,252.79,252.79,252.26,252.49,12884.0,252.79,252.79,252.26,252.49,12884.0
2021-06-02 15:00:00,252.53,252.71,252.27,252.57,15830.0,252.53,252.71,252.27,252.57,15830.0
2021-06-02 15:30:00,252.57,253.57,252.24,253.06,63468.0,252.57,253.57,252.24,253.06,63468.0
2021-06-03 09:30:00,249.51,250.51,247.87,248.24,34425.0,249.51,250.51,247.87,248.24,34425.0
2021-06-03 10:00:00,248.07,250.78,248.0,250.4,16386.0,248.07,250.78,248.0,250.4,16386.0
2021-06-03 10:30:00,250.31,251.72,249.72,251.72,14433.0,250.31,251.72,249.72,251.72,14433.0
2021-06-03 11:00:00,251.81,252.6,251.0,251.7,6325.0,251.81,252.6,251.0,251.7,6325.0
2021-06-03 11:30:00,251.0,251.33,250.35,250.82,6553.0,251.0,251.33,250.35,250.82,6553.0
2021-06-03 12:00:00,251.01,251.14,250.19,250.65,15768.0,251.01,251.14,250.19,250.65,15768.0
2021-06-03 12:30:00,250.6,251.28,250.58,251.27,8533.0,250.6,251.28,250.58,251.27,8533.0
2021-06-03 13:00:00,251.26,251.7,250.78,251.63,23598.0,251.26,251.7,250.78,251.63,23598.0
2021-06-03 13:30:00,251.57,252.16,251.3,252.0,32612.0,251.57,252.16,251.3,252.0,32612.0
2021-06-03 14:00:00,251.92,252.35,251.6,251.84,15329.0,251.92,252.35,251.6,251.84,15329.0
2021-06-03 14:30:00,251.8,252.02,250.85,250.85,8667.0,251.8,252.02,250.85,250.85,8667.0
2021-06-03 15:00:00,251.02,251.4,250.89,251.32,12147.0,251.02,251.4,250.89,251.32,12147.0
2021-06-03 15:30:00,251.36,251.49,250.26,250.59,57366.0,251.36,251.49,250.26,250.59,57366.0
2021-06-04 09:30:00,251.95,254.46,251.86,254.17,30282.0,251.95,254.46,251.86,254.17,30282.0
2021-06-04 10:00:00,254.25,255.8,254.09,255.18,19048.0,254.25,255.8,254.09,255.18,19048.0
2021-06-04 10:30:00,255.34,256.25,254.94,255.66,11272.0,255.34,256.25,254.94,255.66,11272.0
2021-06-04 11:00:00,255.5,256.0,255.41,255.85,11265.0,255.5,256.0,255.41,255.85,11265.0
2021-06-04 11:30:00,255.78,255.78,255.1,255.2,13210.0,255.78,255.78,255.1,255.2,13210.0
2021-06-04 12:00:00,255.41,255.47,255.09,255.26,5835.0,255.41,255.47,255.09,255.26,5835.0
2021-06-04 12:30:00,255.24,255.58,255.21,255.31,7146.0,255.24,255.58,255.21,255.31,7146.0
2021-06-04 13:00:00,255.32,255.33,254.9,254.99,9109.0,255.32,255.33,254.9,254.99,9109.0
2021-06-04 13:30:00,255.03,255.52,254.93,255.49,8011.0,255.03,255.52,254.93,255.49,8011.0
2021-06-04 14:00:00,255.53,255.88,255.46,255.72,7246.0,255.53,255.88,255.46,255.72,7246.0
2021-06-04 14:30:00,255.81,255.91,255.5,255.52,8317.0,255.81,255.91,255.5,255.52,8317.0
2021-06-04 15:00:00,255.57,255.8,255.5,255.51,13793.0,255.57,255.8,255.5,255.51,13793.0
2021-06-04 15:30:00,255.52,256.17,255.27,255.77,55082.0,255.52,256.17,255.27,255.77,55082.0
2021-06-07 09:30:00,255.11,255.25,253.53,254.74,23260.0,255.11,255.25,253.53,254.74,23260.0
2021-06-07 10:00:00,254.63,254.8,253.63,253.94,11373.0,254.63,254.8,253.63,253.94,11373.0
2021-06-07 10:30:00,253.88,254.41,253.65,253.81,7842.0,253.88,254.41,253.65,253.81,7842.0
2021-06-07 11:00:00,254.0,254.0,252.11,252.27,15202.0,254.0,254.0,252.11,252.27,15202.0
2021-06-07 11:30:00,252.08,252.53,251.76,252.36,7422.0,252.08,252.53,251.76,252.36,7422.0
2021-06-07 12:00:00,252.48,252.58,251.46,251.65,12280.0,252.48,252.58,251.46,251.65,12280.0
2021-06-07 12:30:00,251.73,251.79,251.28,251.37,5025.0,251.73,251.79,251.28,251.37,5025.0
2021-06-07 13:00:00,251.27,251.49,250.76,251.22,9658.0,251.27,251.49,250.76,251.22,9658.0
2021-06-07 13:30:00,251.25,251.56,251.07,251.42,8359.0,251.25,251.56,251.07,251.42,8359.0
2021-06-07 14:00:00,251.28,251.87,251.28,251.68,8860.0,251.28,251.87,251.28,251.68,8860.0
2021-06-07 14:30:00,251.7,252.01,251.3,251.75,8469.0,251.7,252.01,251.3,251.75,8469.0
2021-06-07 15:00:00,251.76,252.73,251.74,252.45,14462.0,251.76,252.73,251.74,252.45,14462.0
2021-06-07 15:30:00,252.43,253.07,252.15,252.61,46097.0,252.43,253.07,252.15,252.61,46097.0
2021-06-08 09:30:00,255.99,256.91,254.64,256.08,39215.0,255.99,256.91,254.64,256.08,39215.0
2021-06-08 10:00:00,256.03,256.35,255.14,255.72,29388.0,256.03,256.35,255.14,255.72,29388.0
2021-06-08 10:30:00,255.71,255.85,254.45,254.57,17306.0,255.71,255.85,254.45,254.57,17306.0
2021-06-08 11:00:00,254.66,255.71,254.5,255.3,15668.0,254.66,255.71,254.5,255.3,15668.0
2021-06-08 11:30:00,255.18,255.83,254.68,255.35,21288.0,255.18,255.83,254.68,255.35,21288.0
2021-06-08 12:00:00,255.26,255.92,255.22,255.71,11480.0,255.26,255.92,255.22,255.71,11480.0
2021-06-08 12:30:00,255.9,256.0,255.43,255.92,10002.0,255.9,256.0,255.43,255.92,10002.0
2021-06-08 13:00:00,255.85,255.89,255.19,255.46,10545.0,255.85,255.89,255.19,255.46,10545.0
2021-06-08 13:30:00,255.33,255.77,255.14,255.28,11585.0,255.33,255.77,255.14,255.28,11585.0
2021-06-08 14:00:00,255.1,255.39,254.98,255.16,9341.0,255.1,255.39,254.98,255.16,9341.0
2021-06-08 14:30:00,255.24,255.59,255.07,255.5,7156.0,255.24,255.59,255.07,255.5,7156.0
2021-06-08 15:00:00,255.57,255.85,255.28,255.37,11796.0,255.57,255.85,255.28,255.37,11796.0
2021-06-08 15:30:00,255.38,255.49,254.92,254.99,46281.0,255.38,255.49,254.92,254.99,46281.0
2021-06-09 09:30:00,256.53,258.57,255.5,258.22,37767.0,256.53,258.57,255.5,258.22,37767.0
2021-06-09 10:00:00,258.36,258.42,256.22,256.56,17418.0,258.36,258.42,256.22,256.56,17418.0
2021-06-09 10:30:00,256.62,256.7,255.12,255.36,10765.0,256.62,256.7,255.12,255.36,10765.0
2021-06-09 11:00:00,255.43,255.86,255.18,255.86,8565.0,255.43,255.86,255.18,255.86,8565.0
2021-06-09 11:30:00,255.74,256.07,255.31,255.6,7560.0,255.74,256.07,255.31,255.6,7560.0
2021-06-09 12:00:00,255.6,256.18,255.47,256.15,5847.0,255.6,256.18,255.47,256.15,5847.0
2021-06-09 12:30:00,256.3,256.57,256.2,256.38,9982.0,256.3,256.57,256.2,256.38,9982.0
2021-06-09 13:00:00,256.46,256.61,256.12,256.54,12087.0,256.46,256.61,256.12,256.54,12087.0
2021-06-09 13:30:00,256.34,256.62,256.21,256.33,12973.0,256.34,256.62,256.21,256.33,12973.0
2021-06-09 14:00:00,256.46,257.3,256.46,257.23,24913.0,256.46,257.3,256.46,257.23,24913.0
2021-06-09 14:30:00,257.23,257.42,256.8,256.96,16852.0,257.23,257.42,256.8,256.96,16852.0
2021-06-09 15:00:00,256.89,257.3,256.79,256.82,33603.0,256.89,257.3,256.79,256.82,33603.0
2021-06-09 15:30:00,256.85,256.86,255.96,256.16,35020.0,256.85,256.86,255.96,256.16,35020.0
2021-06-10 09:30:00,256.37,260.0,255.3,259.55,53497.0,256.37,260.0,255.3,259.55,53497.0
2021-06-10 10:00:00,259.45,259.93,258.86,259.55,11346.0,259.45,259.93,258.86,259.55,11346.0
2021-06-10 10:30:00,259.81,260.0,257.12,257.74,17162.0,259.81,260.0,257.12,257.74,17162.0
2021-06-10 11:00:00,257.93,259.15,257.58,259.01,12711.0,257.93,259.15,257.58,259.01,12711.0
2021-06-10 11:30:00,259.04,260.56,259.04,260.56,19033.0,259.04,260.56,259.04,260.56,19033.0
2021-06-10 12:00:00,260.53,261.12,260.21,260.77,27480.0,260.53,261.12,260.21,260.77,27480.0
2021-06-10 12:30:00,261.01,261.23,260.81,261.13,15069.0,261.01,261.23,260.81,261.13,15069.0
2021-06-10 13:00:00,261.16,261.16,260.6,260.61,13879.0,261.16,261.16,260.6,260.61,13879.0
2021-06-10 13:30:00,260.64,261.16,260.39,261.16,25227.0,260.64,261.16,260.39,261.16,25227.0
2021-06-10 14:00:00,261.21,261.76,261.16,261.68,21255.0,261.21,261.76,261.16,261.68,21255.0
2021-06-10 14:30:00,261.71,262.0,261.63,261.94,16886.0,261.71,262.0,261.63,261.94,16886.0
2021-06-10 15:00:00,261.99,262.42,261.57,262.05,30648.0,261.99,262.42,261.57,262.05,30648.0
2021-06-10 15:30:00,262.05,262.27,261.41,262.05,89752.0,262.05,262.27,261.41,262.05,89752.0
2021-06-11 09:30:00,261.62,263.73,260.86,263.21,44555.0,261.62,263.73,260.86,263.21,44555.0
2021-06-11 10:00:00,263.44,264.0,262.72,263.32,19208.0,263.44,264.0,262.72,263.32,19208.0
2021-06-11 10:30:00,263.49,263.59,262.11,262.79,16745.0,263.49,263.59,262.11,262.79,16745.0
2021-06-11 11:00:00,262.86,263.38,262.04,262.98,13550.0,262.86,263.38,262.04,262.98,13550.0
2021-06-11 11:30:00,263.01,263.02,262.2,262.34,6800.0,263.01,263.02,262.2,262.34,6800.0
2021-06-11 12:00:00,262.27,262.36,261.92,261.99,16419.0,262.27,262.36,261.92,261.99,16419.0
2021-06-11 12:30:00,262.1,262.16,261.67,261.67,10052.0,262.1,262.16,261.67,261.67,10052.0
2021-06-11 13:00:00,261.74,261.79,261.35,261.53,9281.0,261.74,261.79,261.35,261.53,9281.0
2021-06-11 13:30:00,261.61,261.85,261.39,261.77,6570.0,261.61,261.85,261.39,261.77,6570.0
2021-06-11 14:00:00,261.86,262.35,261.79,262.21,12663.0,261.86,262.35,261.79,262.21,12663.0
2021-06-11 14:30:00,262.28,262.88,262.09,262.77,15174.0,262.28,262.88,262.09,262.77,15174.0
2021-06-11 15:00:00,262.76,262.76,262.43,262.65,10726.0,262.76,262.76,262.43,262.65,10726.0
2021-06-11 15:30:00,262.63,263.13,262.25,263.07,48419.0,262.63,263.13,262.25,263.07,48419.0
2021-06-14 09:30:00,263.14,264.11,261.95,263.19,35539.0,263.14,264.11,261.95,263.19,35539.0
2021-06-14 10:00:00,263.14,263.54,262.37,262.81,14088.0,263.14,263.54,262.37,262.81,14088.0
2021-06-14 10:30:00,262.72,263.29,262.06,263.29,8993.0,262.72,263.29,262.06,263.29,8993.0
2021-06-14 11:00:00,263.26,263.61,262.95,263.61,10866.0,263.26,263.61,262.95,263.61,10866.0
2021-06-14 11:30:00,263.7,264.3,263.43,264.29,14229.0,263.7,264.3,263.43,264.29,14229.0
2021-06-14 12:00:00,264.3,265.09,264.26,264.95,14902.0,264.3,265.09,264.26,264.95,14902.0
2021-06-14 12:30:00,265.04,265.16,264.7,265.04,13167.0,265.04,265.16,264.7,265.04,13167.0
2021-06-14 13:00:00,265.06,265.13,264.76,264.97,10146.0,265.06,265.13,264.76,264.97,10146.0
2021-06-14 13:30:00,265.0,265.55,264.99,265.27,9636.0,265.0,265.55,264.99,265.27,9636.0
2021-06-14 14:00:00,265.45,265.45,264.71,264.77,6419.0,265.45,265.45,264.71,264.77,6419.0
2021-06-14 14:30:00,264.84,265.25,264.78,265.22,9535.0,264.84,265.25,264.78,265.22,9535.0
2021-06-14 15:00:00,265.17,265.73,265.08,265.53,20710.0,265.17,265.73,265.08,265.53,20710.0
2021-06-14 15:30:00,265.62,266.5,265.34,266.49,57422.0,265.62,266.5,265.34,266.49,57422.0
2021-06-15 09:30:00,266.75,266.98,263.83,265.71,33192.0,266.75,266.98,263.83,265.71,33192.0
2021-06-15 10:00:00,265.88,266.21,265.32,265.52,16568.0,265.88,266.21,265.32,265.52,16568.0
2021-06-15 10:30:00,265.5,266.39,265.26,265.48,10189.0,265.5,266.39,265.26,265.48,10189.0
2021-06-15 11:00:00,265.64,266.14,264.98,265.06,6450.0,265.64,266.14,264.98,265.06,6450.0
2021-06-15 11:30:00,265.32,266.62,265.17,266.62,17386.0,265.32,266.62,265.17,266.62,17386.0
2021-06-15 12:00:00,266.63,267.16,266.62,267.0,21427.0,266.63,267.16,266.62,267.0,21427.0
2021-06-15 12:30:00,266.99,267.22,265.84,266.08,12848.0,266.99,267.22,265.84,266.08,12848.0
2021-06-15 13:00:00,266.07,266.07,265.39,265.4,9814.0,266.07,266.07,265.39,265.4,9814.0
2021-06-15 13:30:00,265.44,265.5,264.42,264.54,11025.0,265.44,265.5,264.42,264.54,11025.0
2021-06-15 14:00:00,264.5,264.82,263.9,263.92,14083.0,264.5,264.82,263.9,263.92,14083.0
2021-06-15 14:30:00,263.81,264.27,263.81,264.19,8195.0,263.81,264.27,263.81,264.19,8195.0
2021-06-15 15:00:00,264.14,264.28,263.77,263.95,10521.0,264.14,264.28,263.77,263.95,10521.0
2021-06-15 15:30:00,263.97,265.23,263.73,263.85,76361.0,263.97,265.23,263.73,263.85,76361.0
2021-06-16 09:30:00,264.4,266.42,263.75,265.37,39262.0,264.4,266.42,263.75,265.37,39262.0
2021-06-16 10:00:00,265.47,266.0,264.79,265.11,16826.0,265.47,266.0,264.79,265.11,16826.0
2021-06-16 10:30:00,265.35,265.35,264.0,264.59,26046.0,265.35,265.35,264.0,264.59,26046.0
2021-06-16 11:00:00,264.55,264.95,264.02,264.61,9978.0,264.55,264.95,264.02,264.61,9978.0
2021-06-16 11:30:00,264.72,264.72,263.16,263.34,11641.0,264.72,264.72,263.16,263.34,11641.0
2021-06-16 12:00:00,263.33,263.43,262.71,263.28,12992.0,263.33,263.43,262.71,263.28,12992.0
2021-06-16 12:30:00,263.33,264.21,263.33,263.92,13481.0,263.33,264.21,263.33,263.92,13481.0
2021-06-16 13:00:00,263.93,264.09,263.39,263.53,15804.0,263.93,264.09,263.39,263.53,15804.0
2021-06-16 13:30:00,263.68,264.0,263.24,263.39,16401.0,263.68,264.0,263.24,263.39,16401.0
2021-06-16 14:00:00,263.28,263.28,258.74,261.03,23566.0,263.28,263.28,258.74,261.03,23566.0
2021-06-16 14:30:00,260.71,261.1,258.17,259.53,32973.0,260.71,261.1,258.17,259.53,32973.0
2021-06-16 15:00:00,259.56,261.48,259.49,260.93,56259.0,259.56,261.48,259.49,260.93,56259.0
2021-06-16 15:30:00,261.03,262.12,260.72,261.41,77536.0,261.03,262.12,260.72,261.41,77536.0
2021-06-17 09:30:00,261.3,263.29,257.68,263.15,31130.0,261.3,263.29,257.68,263.15,31130.0
2021-06-17 10:00:00,262.86,265.13,262.78,264.74,16458.0,262.86,265.13,262.78,264.74,16458.0
2021-06-17 10:30:00,264.86,265.99,263.82,264.49,21436.0,264.86,265.99,263.82,264.49,21436.0
2021-06-17 11:00:00,264.7,265.64,263.7,265.57,28748.0,264.7,265.64,263.7,265.57,28748.0
2021-06-17 11:30:00,265.48,266.62,265.3,265.6,30419.0,265.48,266.62,265.3,265.6,30419.0
2021-06-17 12:00:00,265.76,265.99,264.58,264.96,37856.0,265.76,265.99,264.58,264.96,37856.0
2021-06-17 12:30:00,264.81,265.26,264.18,264.86,24529.0,264.81,265.26,264.18,264.86,24529.0
2021-06-17 13:00:00,264.96,265.63,264.88,265.61,14921.0,264.96,265.63,264.88,265.61,14921.0
2021-06-17 13:30:00,265.67,266.08,265.37,265.82,19345.0,265.67,266.08,265.37,265.82,19345.0
2021-06-17 14:00:00,265.85,265.99,265.37,265.66,28577.0,265.85,265.99,265.37,265.66,28577.0
2021-06-17 14:30:00,265.58,265.6,264.95,265.01,21464.0,265.58,265.6,264.95,265.01,21464.0
2021-06-17 15:00:00,265.09,265.89,264.71,265.4,34646.0,265.09,265.89,264.71,265.4,34646.0
2021-06-17 15:30:00,265.39,265.93,265.05,265.09,125889.0,265.39,265.93,265.05,265.09,125889.0
2021-06-18 09:30:00,266.65,267.5,264.57,266.12,140077.0,266.65,267.5,264.57,266.12,140077.0
2021-06-18 10:00:00,266.06,267.61,265.81,266.87,33065.0,266.06,267.61,265.81,266.87,33065.0
2021-06-18 10:30:00,266.74,266.78,264.83,265.39,25708.0,266.74,266.78,264.83,265.39,25708.0
2021-06-18 11:00:00,265.41,265.96,263.56,263.62,21488.0,265.41,265.96,263.56,263.62,21488.0
2021-06-18 11:30:00,263.51,264.54,263.36,263.72,18880.0,263.51,264.54,263.36,263.72,18880.0
2021-06-18 12:00:00,263.82,265.41,263.52,265.35,20646.0,263.82,265.41,263.52,265.35,20646.0
2021-06-18 12:30:00,265.33,265.7,264.63,265.41,19480.0,265.33,265.7,264.63,265.41,19480.0
2021-06-18 13:00:00,265.23,265.83,265.09,265.21,18204.0,265.23,265.83,265.09,265.21,18204.0
2021-06-18 13:30:00,265.25,265.88,265.17,265.88,15349.0,265.25,265.88,265.17,265.88,15349.0
2021-06-18 14:00:00,265.86,266.29,265.52,266.01,20526.0,265.86,266.29,265.52,266.01,20526.0
2021-06-18 14:30:00,266.0,266.12,264.73,264.77,23077.0,266.0,266.12,264.73,264.77,23077.0
2021-06-18 15:00:00,264.78,266.12,264.15,265.79,38107.0,264.78,266.12,264.15,265.79,38107.0
2021-06-18 15:30:00,265.8,268.51,265.69,265.86,160355.0,265.8,268.51,265.69,265.86,160355.0
2021-06-21 09:30:00,265.76,266.98,262.58,266.98,35507.0,265.76,266.98,262.58,266.98,35507.0
2021-06-21 10:00:00,267.11,267.39,264.16,264.85,62065.0,267.11,267.39,264.16,264.85,62065.0
2021-06-21 10:30:00,264.6,265.17,263.82,263.82,83248.0,264.6,265.17,263.82,263.82,83248.0
2021-06-21 11:00:00,263.92,265.93,263.92,264.95,57978.0,263.92,265.93,263.92,264.95,57978.0
2021-06-21 11:30:00,264.99,265.42,264.4,265.0,9401.0,264.99,265.42,264.4,265.0,9401.0
2021-06-21 12:00:00,265.2,265.28,264.68,264.85,5968.0,265.2,265.28,264.68,264.85,5968.0
2021-06-21 12:30:00,264.87,265.05,263.88,264.16,29585.0,264.87,265.05,263.88,264.16,29585.0
2021-06-21 13:00:00,264.16,264.63,264.06,264.27,9467.0,264.16,264.63,264.06,264.27,9467.0
2021-06-21 13:30:00,264.27,264.89,264.07,264.8,9659.0,264.27,264.89,264.07,264.8,9659.0
2021-06-21 14:00:00,265.07,265.07,264.37,264.74,11087.0,265.07,265.07,264.37,264.74,11087.0
2021-06-21 14:30:00,264.66,264.94,264.19,264.75,11538.0,264.66,264.94,264.19,264.75,11538.0
2021-06-21 15:00:00,264.82,265.1,264.07,264.39,13742.0,264.82,265.1,264.07,264.39,13742.0
2021-06-21 15:30:00,264.3,264.86,263.92,264.81,99473.0,264.3,264.86,263.92,264.81,99473.0
2021-06-22 09:30:00,265.13,266.04,264.32,265.13,22101.0,265.13,266.04,264.32,265.13,22101.0
2021-06-22 10:00:00,265.05,266.62,264.73,266.34,11881.0,265.05,266.62,264.73,266.34,11881.0
2021-06-22 10:30:00,266.44,266.56,265.67,266.34,11955.0,266.44,266.56,265.67,266.34,11955.0
2021-06-22 11:00:00,266.43,267.36,266.37,267.14,11605.0,266.43,267.36,266.37,267.14,11605.0
2021-06-22 11:30:00,267.16,267.3,266.8,267.19,9620.0,267.16,267.3,266.8,267.19,9620.0
2021-06-22 12:00:00,267.18,268.3,267.17,268.21,11810.0,267.18,268.3,267.17,268.21,11810.0
2021-06-22 12:30:00,268.12,268.29,267.83,267.83,10084.0,268.12,268.29,267.83,267.83,10084.0
2021-06-22 13:00:00,267.93,268.04,267.38,267.83,7802.0,267.93,268.04,267.38,267.83,7802.0
2021-06-22 13:30:00,267.98,268.44,267.82,267.96,13586.0,267.98,268.44,267.82,267.96,13586.0
2021-06-22 14:00:00,267.85,267.96,266.83,267.04,11298.0,267.85,267.96,266.83,267.04,11298.0
2021-06-22 14:30:00,266.9,267.6,266.72,267.6,15636.0,266.9,267.6,266.72,267.6,15636.0
2021-06-22 15:00:00,267.57,268.72,267.55,268.65,10867.0,267.57,268.72,267.55,268.65,10867.0
2021-06-22 15:30:00,268.58,268.91,268.35,268.45,42223.0,268.58,268.91,268.35,268.45,42223.0
2021-06-23 09:30:00,268.61,269.5,267.5,268.68,30876.0,268.61,269.5,267.5,268.68,30876.0
2021-06-23 10:00:00,268.73,269.87,268.73,269.69,21022.0,268.73,269.87,268.73,269.69,21022.0
2021-06-23 10:30:00,269.7,270.28,269.43,269.54,35762.0,269.7,270.28,269.43,269.54,35762.0
2021-06-23 11:00:00,269.56,270.58,269.33,270.32,16199.0,269.56,270.58,269.33,270.32,16199.0
2021-06-23 11:30:00,270.3,270.35,269.72,270.0,12714.0,270.3,270.35,269.72,270.0,12714.0
2021-06-23 12:00:00,270.0,270.02,269.14,269.4,10619.0,270.0,270.02,269.14,269.4,10619.0
2021-06-23 12:30:00,269.35,269.47,268.66,269.11,12981.0,269.35,269.47,268.66,269.11,12981.0
2021-06-23 13:00:00,269.14,269.61,268.87,269.09,9555.0,269.14,269.61,268.87,269.09,9555.0
2021-06-23 13:30:00,269.1,269.34,268.39,268.56,13971.0,269.1,269.34,268.39,268.56,13971.0
2021-06-23 14:00:00,268.67,269.06,268.32,268.56,17285.0,268.67,269.06,268.32,268.56,17285.0
2021-06-23 14:30:00,268.52,269.47,268.45,269.29,11868.0,268.52,269.47,268.45,269.29,11868.0
2021-06-23 15:00:00,269.42,269.85,269.25,269.85,10558.0,269.42,269.85,269.25,269.85,10558.0
2021-06-23 15:30:00,269.85,269.85,268.6,268.86,62234.0,269.85,269.85,268.6,268.86,62234.0
2021-06-24 09:30:00,272.2,273.72,271.52,272.58,40607.0,272.2,273.72,271.52,272.58,40607.0
2021-06-24 10:00:00,272.88,273.75,272.45,273.46,31136.0,272.88,273.75,272.45,273.46,31136.0
2021-06-24 10:30:00,273.48,274.31,273.31,273.93,50124.0,273.48,274.31,273.31,273.93,50124.0
2021-06-24 11:00:00,273.87,274.02,272.69,273.09,29185.0,273.87,274.02,272.69,273.09,29185.0
2021-06-24 11:30:00,273.12,273.12,272.24,272.5,24056.0,273.12,273.12,272.24,272.5,24056.0
2021-06-24 12:00:00,272.49,273.09,272.45,272.56,17989.0,272.49,273.09,272.45,272.56,17989.0
2021-06-24 12:30:00,272.55,272.65,271.55,271.71,13410.0,272.55,272.65,271.55,271.71,13410.0
2021-06-24 13:00:00,271.89,272.64,271.89,272.54,24157.0,271.89,272.64,271.89,272.54,24157.0
2021-06-24 13:30:00,272.49,272.88,272.15,272.88,27395.0,272.49,272.88,272.15,272.88,27395.0
2021-06-24 14:00:00,272.92,273.12,272.69,272.98,23216.0,272.92,273.12,272.69,272.98,23216.0
2021-06-24 14:30:00,272.92,273.62,272.8,273.48,13945.0,272.92,273.62,272.8,273.48,13945.0
2021-06-24 15:00:00,273.38,273.71,273.03,273.14,25679.0,273.38,273.71,273.03,273.14,25679.0
2021-06-24 15:30:00,273.16,274.04,272.96,273.8,89351.0,273.16,274.04,272.96,273.8,89351.0
2021-06-25 09:30:00,273.45,275.29,273.43,273.6,34056.0,273.45,275.29,273.43,273.6,34056.0
2021-06-25 10:00:00,273.47,273.81,272.66,273.52,9182.0,273.47,273.81,272.66,273.52,9182.0
2021-06-25 10:30:00,273.76,274.1,273.45,273.73,11659.0,273.76,274.1,273.45,273.73,11659.0
2021-06-25 11:00:00,273.69,274.33,273.16,273.99,10329.0,273.69,274.33,273.16,273.99,10329.0
2021-06-25 11:30:00,274.09,274.33,273.69,273.8,12063.0,274.09,274.33,273.69,273.8,12063.0
2021-06-25 12:00:00,273.72,273.8,273.12,273.27,11074.0,273.72,273.8,273.12,273.27,11074.0
2021-06-25 12:30:00,273.26,273.54,273.15,273.48,7618.0,273.26,273.54,273.15,273.48,7618.0
2021-06-25 13:00:00,273.49,273.51,272.51,272.85,17234.0,273.49,273.51,272.51,272.85,17234.0
2021-06-25 13:30:00,272.85,272.9,272.53,272.71,13084.0,272.85,272.9,272.53,272.71,13084.0
2021-06-25 14:00:00,272.67,273.14,272.67,272.96,11871.0,272.67,273.14,272.67,272.96,11871.0
2021-06-25 14:30:00,273.02,273.37,272.82,273.29,13527.0,273.02,273.37,272.82,273.29,13527.0
2021-06-25 15:00:00,273.2,273.39,272.4,272.49,18283.0,273.2,273.39,272.4,272.49,18283.0
2021-06-25 15:30:00,272.52,272.52,267.54,268.97,515287.0,272.52,272.52,267.54,268.97,515287.0
2021-06-28 09:30:00,271.74,273.28,270.19,271.36,51519.0,271.74,273.28,270.19,271.36,51519.0
2021-06-28 10:00:00,271.38,273.08,271.19,272.87,35638.0,271.38,273.08,271.19,272.87,35638.0
2021-06-28 10:30:00,272.86,273.68,272.65,273.3,24850.0,272.86,273.68,272.65,273.3,24850.0
2021-06-28 11:00:00,273.2,273.9,272.95,273.87,21127.0,273.2,273.9,272.95,273.87,21127.0
2021-06-28 11:30:00,273.99,274.73,273.54,274.42,20059.0,273.99,274.73,273.54,274.42,20059.0
2021-06-28 12:00:00,274.4,274.79,274.13,274.6,10514.0,274.4,274.79,274.13,274.6,10514.0
2021-06-28 12:30:00,274.59,274.59,273.36,273.69,18451.0,274.59,274.59,273.36,273.69,18451.0
2021-06-28 13:00:00,273.61,273.76,273.25,273.25,12236.0,273.61,273.76,273.25,273.25,12236.0
2021-06-28 13:30:00,273.25,273.67,273.09,273.1,16288.0,273.25,273.67,273.09,273.1,16288.0
2021-06-28 14:00:00,272.96,273.5,272.96,273.3,18892.0,272.96,273.5,272.96,273.3,18892.0
2021-06-28 14:30:00,273.33,274.16,273.22,274.04,20575.0,273.33,274.16,273.22,274.04,20575.0
2021-06-28 15:00:00,274.01,274.09,273.63,273.85,30261.0,274.01,274.09,273.63,273.85,30261.0
2021-06-28 15:30:00,273.81,274.36,273.42,273.97,95194.0,273.81,274.36,273.42,273.97,95194.0
2021-06-29 09:30:00,272.84,275.0,270.68,273.67,44111.0,272.84,275.0,270.68,273.67,44111.0
2021-06-29 10:00:00,273.67,274.5,273.26,273.94,11846.0,273.67,274.5,273.26,273.94,11846.0
2021-06-29 10:30:00,273.73,274.65,273.73,274.25,13241.0,273.73,274.65,273.73,274.25,13241.0
2021-06-29 11:00:00,274.25,274.25,273.23,273.84,10094.0,274.25,274.25,273.23,273.84,10094.0
2021-06-29 11:30:00,273.89,274.45,273.74,274.35,12616.0,273.89,274.45,273.74,274.35,12616.0
2021-06-29 12:00:00,274.11,275.05,274.09,274.99,7671.0,274.11,275.05,274.09,274.99,7671.0
2021-06-29 12:30:00,274.97,275.05,274.69,275.04,7060.0,274.97,275.05,274.69,275.04,7060.0
2021-06-29 13:00:00,274.97,276.28,274.97,275.55,16234.0,274.97,276.28,274.97,275.55,16234.0
2021-06-29 13:30:00,275.48,275.8,275.25,275.36,3897.0,275.48,275.8,275.25,275.36,3897.0
2021-06-29 14:00:00,275.37,275.88,275.14,275.2,6766.0,275.37,275.88,275.14,275.2,6766.0
2021-06-29 14:30:00,275.08,275.44,275.08,275.25,4825.0,275.08,275.44,275.08,275.25,4825.0
2021-06-29 15:00:00,275.55,276.0,275.45,275.8,11545.0,275.55,276.0,275.45,275.8,11545.0
2021-06-29 15:30:00,275.84,276.25,275.72,276.2,28694.0,275.84,276.25,275.72,276.2,28694.0
2021-06-30 09:30:00,276.24,276.43,274.02,274.89,29136.0,276.24,276.43,274.02,274.89,29136.0
2021-06-30 10:00:00,274.84,275.18,274.44,275.18,16620.0,274.84,275.18,274.44,275.18,16620.0
2021-06-30 10:30:00,275.28,277.49,275.11,277.41,38805.0,275.28,277.49,275.11,277.41,38805.0
2021-06-30 11:00:00,277.38,277.53,276.61,276.87,28904.0,277.38,277.53,276.61,276.87,28904.0
2021-06-30 11:30:00,276.84,276.99,276.29,276.42,19535.0,276.84,276.99,276.29,276.42,19535.0
2021-06-30 12:00:00,276.29,276.43,274.27,274.81,41132.0,276.29,276.43,274.27,274.81,41132.0
2021-06-30 12:30:00,274.67,275.42,274.54,275.13,17608.0,274.67,275.42,274.54,275.13,17608.0
2021-06-30 13:00:00,275.31,275.88,275.27,275.58,21154.0,275.31,275.88,275.27,275.58,21154.0
2021-06-30 13:30:00,275.63,276.4,275.48,276.01,18893.0,275.63,276.4,275.48,276.01,18893.0
2021-06-30 14:00:00,276.05,276.17,275.24,275.5,21118.0,276.05,276.17,275.24,275.5,21118.0
2021-06-30 14:30:00,275.5,276.14,275.44,276.02,19366.0,275.5,276.14,275.44,276.02,19366.0
2021-06-30 15:00:00,276.05,276.57,276.01,276.28,23208.0,276.05,276.57,276.01,276.28,23208.0
2021-06-30 15:30:00,276.38,276.75,275.39,275.92,118300.0,276.38,276.75,275.39,275.92,118300.0
2021-07-01 09:30:00,274.21,276.64,274.21,276.17,55764.0,274.21,276.64,274.21,276.17,55764.0
2021-07-01 10:00:00,276.21,277.1,275.85,276.18,29715.0,276.21,277.1,275.85,276.18,29715.0
2021-07-01 10:30:00,276.36,276.38,275.55,275.87,44632.0,276.36,276.38,275.55,275.87,44632.0
2021-07-01 11:00:00,275.89,276.25,275.0,275.62,44970.0,275.89,276.25,275.0,275.62,44970.0
2021-07-01 11:30:00,275.73,276.86,275.24,276.86,23224.0,275.73,276.86,275.24,276.86,23224.0
2021-07-01 12:00:00,276.8,277.17,276.51,276.82,23530.0,276.8,277.17,276.51,276.82,23530.0
2021-07-01 12:30:00,276.76,277.69,276.61,277.67,54470.0,276.76,277.69,276.61,277.67,54470.0
2021-07-01 13:00:00,277.67,277.67,276.7,277.18,37294.0,277.67,277.67,276.7,277.18,37294.0
2021-07-01 13:30:00,277.1,277.68,277.03,277.03,21084.0,277.1,277.68,277.03,277.03,21084.0
2021-07-01 14:00:00,277.09,278.1,277.09,277.12,24786.0,277.09,278.1,277.09,277.12,24786.0
2021-07-01 14:30:00,277.22,277.98,277.22,277.89,21226.0,277.22,277.98,277.22,277.89,21226.0
2021-07-01 15:00:00,277.81,277.97,277.55,277.58,25749.0,277.81,277.97,277.55,277.58,25749.0
2021-07-01 15:30:00,277.58,278.09,276.96,277.1,92550.0,277.58,278.09,276.96,277.1,92550.0
2021-07-02 09:30:00,278.89,280.17,278.89,279.48,36789.0,278.89,280.17,278.89,279.48,36789.0
2021-07-02 10:00:00,279.48,280.79,279.22,280.53,16305.0,279.48,280.79,279.22,280.53,16305.0
2021-07-02 10:30:00,280.41,280.54,279.69,279.69,21130.0,280.41,280.54,279.69,279.69,21130.0
2021-07-02 11:00:00,279.7,280.37,279.49,280.37,26466.0,279.7,280.37,279.49,280.37,26466.0
2021-07-02 11:30:00,280.31,280.96,280.31,280.65,10892.0,280.31,280.96,280.31,280.65,10892.0
2021-07-02 12:00:00,280.55,280.67,279.99,280.0,9052.0,280.55,280.67,279.99,280.0,9052.0
2021-07-02 12:30:00,280.09,280.19,279.4,279.41,12891.0,280.09,280.19,279.4,279.41,12891.0
2021-07-02 13:00:00,279.59,279.59,278.93,278.99,9453.0,279.59,279.59,278.93,278.99,9453.0
2021-07-02 13:30:00,278.99,279.45,278.96,279.37,8957.0,278.99,279.45,278.96,279.37,8957.0
2021-07-02 14:00:00,279.35,279.47,279.14,279.43,17735.0,279.35,279.47,279.14,279.43,17735.0
2021-07-02 14:30:00,279.34,279.39,279.1,279.24,7000.0,279.34,279.39,279.1,279.24,7000.0
2021-07-02 15:00:00,279.14,279.45,278.92,279.35,8613.0,279.14,279.45,278.92,279.35,8613.0
2021-07-02 15:30:00,279.38,279.68,278.89,279.24,51274.0,279.38,279.68,278.89,279.24,51274.0
2021-07-06 09:30:00,279.95,281.19,279.4,279.7,63886.0,279.95,281.19,279.4,279.7,63886.0
2021-07-06 10:00:00,279.71,280.45,278.31,278.5,24704.0,279.71,280.45,278.31,278.5,24704.0
2021-07-06 10:30:00,278.41,278.65,277.51,278.23,27705.0,278.41,278.65,277.51,278.23,27705.0
2021-07-06 11:00:00,277.91,278.57,277.52,277.94,26268.0,277.91,278.57,277.52,277.94,26268.0
2021-07-06 11:30:00,277.99,278.38,277.13,277.69,16812.0,277.99,278.38,277.13,277.69,16812.0
2021-07-06 12:00:00,277.58,277.75,275.95,276.71,13769.0,277.58,277.75,275.95,276.71,13769.0
2021-07-06 12:30:00,276.7,277.45,276.45,277.37,8107.0,276.7,277.45,276.45,277.37,8107.0
2021-07-06 13:00:00,277.25,277.64,277.1,277.3,17478.0,277.25,277.64,277.1,277.3,17478.0
2021-07-06 13:30:00,277.22,277.59,277.2,277.42,17122.0,277.22,277.59,277.2,277.42,17122.0
2021-07-06 14:00:00,277.38,277.9,277.37,277.82,14778.0,277.38,277.9,277.37,277.82,14778.0
2021-07-06 14:30:00,277.81,278.13,277.81,278.03,15854.0,277.81,278.13,277.81,278.03,15854.0
2021-07-06 15:00:00,277.96,278.94,277.95,278.87,20194.0,277.96,278.94,277.95,278.87,20194.0
2021-07-06 15:30:00,278.95,279.59,278.79,279.3,66462.0,278.95,279.59,278.79,279.3,66462.0
2021-07-07 09:30:00,281.29,282.47,279.64,280.24,29760.0,281.29,282.47,279.64,280.24,29760.0
2021-07-07 10:00:00,280.03,280.17,278.54,278.77,18501.0,280.03,280.17,278.54,278.77,18501.0
2021-07-07 10:30:00,278.61,278.8,276.82,278.16,11480.0,278.61,278.8,276.82,278.16,11480.0
2021-07-07 11:00:00,278.14,278.68,277.66,278.05,24199.0,278.14,278.68,277.66,278.05,24199.0
2021-07-07 11:30:00,278.21,280.12,277.98,280.06,29737.0,278.21,280.12,277.98,280.06,29737.0
2021-07-07 12:00:00,280.19,281.58,280.15,280.45,14964.0,280.19,281.58,280.15,280.45,14964.0
2021-07-07 12:30:00,280.26,280.48,279.9,280.29,8502.0,280.26,280.48,279.9,280.29,8502.0
2021-07-07 13:00:00,280.21,280.26,279.65,280.14,56624.0,280.21,280.26,279.65,280.14,56624.0
2021-07-07 13:30:00,280.1,280.3,279.74,279.88,15227.0,280.1,280.3,279.74,279.88,15227.0
2021-07-07 14:00:00,279.79,280.48,279.78,279.94,6907.0,279.79,280.48,279.78,279.94,6907.0
2021-07-07 14:30:00,279.88,280.48,279.81,280.38,28553.0,279.88,280.48,279.81,280.38,28553.0
2021-07-07 15:00:00,280.32,280.49,280.03,280.07,9574.0,280.32,280.49,280.03,280.07,9574.0
2021-07-07 15:30:00,280.17,280.39,279.61,280.01,33563.0,280.17,280.39,279.61,280.01,33563.0
2021-07-08 09:30:00,276.66,278.05,275.36,278.01,121149.0,276.66,278.05,275.36,278.01,121149.0
2021-07-08 10:00:00,278.01,278.87,277.03,278.59,57178.0,278.01,278.87,277.03,278.59,57178.0
2021-07-08 10:30:00,278.47,278.53,276.83,276.9,67097.0,278.47,278.53,276.83,276.9,67097.0
2021-07-08 11:00:00,277.1,278.04,276.06,277.91,41258.0,277.1,278.04,276.06,277.91,41258.0
2021-07-08 11:30:00,277.82,278.61,277.43,278.6,15278.0,277.82,278.61,277.43,278.6,15278.0
2021-07-08 12:00:00,278.77,279.13,278.45,278.97,23514.0,278.77,279.13,278.45,278.97,23514.0
2021-07-08 12:30:00,279.25,279.6,278.96,278.96,17017.0,279.25,279.6,278.96,278.96,17017.0
2021-07-08 13:00:00,279.02,279.56,278.81,279.56,10042.0,279.02,279.56,278.81,279.56,10042.0
2021-07-08 13:30:00,279.75,280.03,279.66,279.75,14604.0,279.75,280.03,279.66,279.75,14604.0
2021-07-08 14:00:00,279.48,279.62,278.73,279.03,24874.0,279.48,279.62,278.73,279.03,24874.0
2021-07-08 14:30:00,279.1,279.51,278.73,279.42,27280.0,279.1,279.51,278.73,279.42,27280.0
2021-07-08 15:00:00,279.42,279.9,279.21,279.45,13312.0,279.42,279.9,279.21,279.45,13312.0
2021-07-08 15:30:00,279.6,279.64,278.05,278.98,76595.0,279.6,279.64,278.05,278.98,76595.0
2021-07-09 09:30:00,278.93,278.93,276.54,276.82,35163.0,278.93,278.93,276.54,276.82,35163.0
2021-07-09 10:00:00,276.7,277.22,276.37,276.82,13783.0,276.7,277.22,276.37,276.82,13783.0
2021-07-09 10:30:00,276.63,279.04,276.32,279.02,9932.0,276.63,279.04,276.32,279.02,9932.0
2021-07-09 11:00:00,278.96,279.3,277.78,279.25,19750.0,278.96,279.3,277.78,279.25,19750.0
2021-07-09 11:30:00,279.3,279.62,279.0,279.14,12439.0,279.3,279.62,279.0,279.14,12439.0
2021-07-09 12:00:00,279.04,279.68,279.04,279.68,12573.0,279.04,279.68,279.04,279.68,12573.0
2021-07-09 12:30:00,279.74,280.24,279.58,280.04,6408.0,279.74,280.24,279.58,280.04,6408.0
2021-07-09 13:00:00,279.94,280.46,279.34,280.45,11291.0,279.94,280.46,279.34,280.45,11291.0
2021-07-09 13:30:00,280.42,280.82,280.29,280.82,13919.0,280.42,280.82,280.29,280.82,13919.0
2021-07-09 14:00:00,280.81,280.86,280.12,280.68,15619.0,280.81,280.86,280.12,280.68,15619.0
2021-07-09 14:30:00,280.66,281.0,280.58,280.86,11161.0,280.66,281.0,280.58,280.86,11161.0
2021-07-09 15:00:00,280.91,281.0,280.68,280.8,5605.0,280.91,281.0,280.68,280.8,5605.0
2021-07-09 15:30:00,280.8,281.34,280.56,280.65,39694.0,280.8,281.34,280.56,280.65,39694.0
2021-07-12 09:30:00,281.82,283.09,279.81,279.81,25671.0,281.82,283.09,279.81,279.81,25671.0
2021-07-12 10:00:00,279.78,280.0,278.17,278.6,25133.0,279.78,280.0,278.17,278.6,25133.0
2021-07-12 10:30:00,278.58,278.94,278.29,278.43,15123.0,278.58,278.94,278.29,278.43,15123.0
2021-07-12 11:00:00,278.56,279.0,278.06,278.06,8940.0,278.56,279.0,278.06,278.06,8940.0
2021-07-12 11:30:00,278.06,278.81,277.95,278.66,8700.0,278.06,278.81,277.95,278.66,8700.0
2021-07-12 12:00:00,278.64,278.93,278.41,278.82,3716.0,278.64,278.93,278.41,278.82,3716.0
2021-07-12 12:30:00,278.85,279.14,278.54,278.78,12702.0,278.85,279.14,278.54,278.78,12702.0
2021-07-12 13:00:00,278.76,278.9,277.97,278.15,8820.0,278.76,278.9,277.97,278.15,8820.0
2021-07-12 13:30:00,278.29,278.89,278.29,278.76,6971.0,278.29,278.89,278.29,278.76,6971.0
2021-07-12 14:00:00,278.75,278.86,278.44,278.59,9260.0,278.75,278.86,278.44,278.59,9260.0
2021-07-12 14:30:00,278.58,278.81,277.74,277.99,8943.0,278.58,278.81,277.74,277.99,8943.0
2021-07-12 15:00:00,277.93,278.66,277.92,278.46,12694.0,277.93,278.66,277.92,278.46,12694.0
2021-07-12 15:30:00,278.45,278.99,278.3,278.55,35140.0,278.45,278.99,278.3,278.55,35140.0
2021-07-13 09:30:00,278.5,279.54,277.59,278.0,23736.0,278.5,279.54,277.59,278.0,23736.0
2021-07-13 10:00:00,278.13,279.04,277.99,278.43,19605.0,278.13,279.04,277.99,278.43,19605.0
2021-07-13 10:30:00,278.43,279.17,278.31,278.61,38743.0,278.43,279.17,278.31,278.61,38743.0
2021-07-13 11:00:00,278.65,279.29,278.34,279.05,28219.0,278.65,279.29,278.34,279.05,28219.0
2021-07-13 11:30:00,279.04,279.14,278.67,279.06,14597.0,279.04,279.14,278.67,279.06,14597.0
2021-07-13 12:00:00,278.95,279.1,278.58,278.58,13722.0,278.95,279.1,278.58,278.58,13722.0
2021-07-13 12:30:00,278.66,279.15,278.58,278.92,31846.0,278.66,279.15,278.58,278.92,31846.0
2021-07-13 13:00:00,279.01,279.01,277.48,277.82,24108.0,279.01,279.01,277.48,277.82,24108.0
2021-07-13 13:30:00,277.9,277.99,277.32,277.78,5891.0,277.9,277.99,277.32,277.78,5891.0
2021-07-13 14:00:00,277.73,278.8,276.97,278.62,11817.0,277.73,278.8,276.97,278.62,11817.0
2021-07-13 14:30:00,278.5,278.77,277.87,278.28,11541.0,278.5,278.77,277.87,278.28,11541.0
2021-07-13 15:00:00,278.33,278.77,278.31,278.36,73119.0,278.33,278.77,278.31,278.36,73119.0
2021-07-13 15:30:00,278.36,278.77,277.86,278.2,42900.0,278.36,278.77,277.86,278.2,42900.0
2021-07-14 09:30:00,279.72,280.22,278.72,278.88,44191.0,279.72,280.22,278.72,278.88,44191.0
2021-07-14 10:00:00,279.02,281.12,279.02,279.93,28941.0,279.02,281.12,279.02,279.93,28941.0
2021-07-14 10:30:00,280.1,280.15,279.14,280.05,27721.0,280.1,280.15,279.14,280.05,27721.0
2021-07-14 11:00:00,280.1,280.28,278.81,279.27,22007.0,280.1,280.28,278.81,279.27,22007.0
2021-07-14 11:30:00,279.36,279.57,277.64,277.72,36837.0,279.36,279.57,277.64,277.72,36837.0
2021-07-14 12:00:00,277.83,279.02,277.8,278.74,21820.0,277.83,279.02,277.8,278.74,21820.0
2021-07-14 12:30:00,278.55,279.4,278.36,279.17,28834.0,278.55,279.4,278.36,279.17,28834.0
2021-07-14 13:00:00,279.2,279.33,278.35,278.36,11197.0,279.2,279.33,278.35,278.36,11197.0
2021-07-14 13:30:00,278.57,279.16,278.56,278.92,11114.0,278.57,279.16,278.56,278.92,11114.0
2021-07-14 14:00:00,278.99,279.72,278.93,279.38,7552.0,278.99,279.72,278.93,279.38,7552.0
2021-07-14 14:30:00,279.43,279.74,279.32,279.69,12311.0,279.43,279.74,279.32,279.69,12311.0
2021-07-14 15:00:00,279.69,280.02,278.68,278.68,56412.0,279.69,280.02,278.68,278.68,56412.0
2021-07-14 15:30:00,278.65,279.32,278.5,279.2,156798.0,278.65,279.32,278.5,279.2,156798.0
2021-07-15 09:30:00,280.2,280.86,276.36,278.61,31063.0,280.2,280.86,276.36,278.61,31063.0
2021-07-15 10:00:00,278.74,278.74,276.19,276.74,24767.0,278.74,278.74,276.19,276.74,24767.0
2021-07-15 10:30:00,276.61,277.9,276.32,276.8,17850.0,276.61,277.9,276.32,276.8,17850.0
2021-07-15 11:00:00,276.76,277.94,276.19,277.73,18210.0,276.76,277.94,276.19,277.73,18210.0
2021-07-15 11:30:00,277.63,277.94,276.88,277.13,14118.0,277.63,277.94,276.88,277.13,14118.0
2021-07-15 12:00:00,277.18,277.53,276.59,277.22,20427.0,277.18,277.53,276.59,277.22,20427.0
2021-07-15 12:30:00,277.3,277.88,277.13,277.6,14163.0,277.3,277.88,277.13,277.6,14163.0
2021-07-15 13:00:00,277.68,277.68,276.51,277.0,20231.0,277.68,277.68,276.51,277.0,20231.0
2021-07-15 13:30:00,276.88,277.04,276.28,276.53,23373.0,276.88,277.04,276.28,276.53,23373.0
2021-07-15 14:00:00,276.56,277.43,276.56,277.36,20109.0,276.56,277.43,276.56,277.36,20109.0
2021-07-15 14:30:00,277.36,278.11,277.28,277.83,13472.0,277.36,278.11,277.28,277.83,13472.0
2021-07-15 15:00:00,278.02,278.14,277.45,277.81,20909.0,278.02,278.14,277.45,277.81,20909.0
2021-07-15 15:30:00,277.89,278.26,277.51,277.75,94322.0,277.89,278.26,277.51,277.75,94322.0
2021-07-16 09:30:00,277.5,279.77,277.37,278.57,59869.0,277.5,279.77,277.37,278.57,59869.0
2021-07-16 10:00:00,278.85,279.1,277.42,277.9,16038.0,278.85,279.1,277.42,277.9,16038.0
2021-07-16 10:30:00,277.87,278.8,277.87,278.32,11944.0,277.87,278.8,277.87,278.32,11944.0
2021-07-16 11:00:00,278.45,278.45,277.12,277.34,7225.0,278.45,278.45,277.12,277.34,7225.0
2021-07-16 11:30:00,277.41,278.22,277.27,278.08,5127.0,277.41,278.22,277.27,278.08,5127.0
2021-07-16 12:00:00,278.04,279.34,278.01,278.97,5441.0,278.04,279.34,278.01,278.97,5441.0
2021-07-16 12:30:00,279.02,279.26,278.74,278.75,5563.0,279.02,279.26,278.74,278.75,5563.0
2021-07-16 13:00:00,278.8,278.8,278.09,278.12,19102.0,278.8,278.8,278.09,278.12,19102.0
2021-07-16 13:30:00,278.06,278.31,277.7,277.96,4921.0,278.06,278.31,277.7,277.96,4921.0
2021-07-16 14:00:00,277.86,278.09,277.54,277.74,10985.0,277.86,278.09,277.54,277.74,10985.0
2021-07-16 14:30:00,277.75,277.9,277.29,277.44,5763.0,277.75,277.9,277.29,277.44,5763.0
2021-07-16 15:00:00,277.39,277.39,276.9,277.13,9489.0,277.39,277.39,276.9,277.13,9489.0
2021-07-16 15:30:00,277.15,277.15,276.2,276.56,55707.0,277.15,277.15,276.2,276.56,55707.0
2021-07-19 09:30:00,273.88,274.9,272.18,272.89,77479.0,273.88,274.9,272.18,272.89,77479.0
2021-07-19 10:00:00,273.0,274.26,272.45,273.79,36256.0,273.0,274.26,272.45,273.79,36256.0
2021-07-19 10:30:00,273.82,274.18,272.85,274.02,41925.0,273.82,274.18,272.85,274.02,41925.0
2021-07-19 11:00:00,274.04,275.06,273.72,274.35,37293.0,274.04,275.06,273.72,274.35,37293.0
2021-07-19 11:30:00,274.35,274.95,274.02,274.31,20700.0,274.35,274.95,274.02,274.31,20700.0
2021-07-19 12:00:00,274.33,274.49,273.95,274.25,11278.0,274.33,274.49,273.95,274.25,11278.0
2021-07-19 12:30:00,274.19,274.35,273.25,273.58,19095.0,274.19,274.35,273.25,273.58,19095.0
2021-07-19 13:00:00,273.59,274.37,273.55,273.67,11425.0,273.59,274.37,273.55,273.67,11425.0
2021-07-19 13:30:00,273.55,274.02,273.3,273.43,18083.0,273.55,274.02,273.3,273.43,18083.0
2021-07-19 14:00:00,273.45,274.74,273.45,274.64,8939.0,273.45,274.74,273.45,274.64,8939.0
2021-07-19 14:30:00,274.58,274.58,273.61,273.79,10585.0,274.58,274.58,273.61,273.79,10585.0
2021-07-19 15:00:00,273.69,274.42,273.5,273.68,15615.0,273.69,274.42,273.5,273.68,15615.0
2021-07-19 15:30:00,273.7,274.59,273.5,274.53,118438.0,273.7,274.59,273.5,274.53,118438.0
2021-07-20 09:30:00,275.25,275.5,273.28,273.91,32087.0,275.25,275.5,273.28,273.91,32087.0
2021-07-20 10:00:00,273.9,275.41,273.36,274.9,76766.0,273.9,275.41,273.36,274.9,76766.0
2021-07-20 10:30:00,274.9,276.44,274.59,276.16,37757.0,274.9,276.44,274.59,276.16,37757.0
2021-07-20 11:00:00,276.15,277.42,275.92,277.09,21453.0,276.15,277.42,275.92,277.09,21453.0
2021-07-20 11:30:00,277.08,277.54,276.95,277.06,16417.0,277.08,277.54,276.95,277.06,16417.0
2021-07-20 12:00:00,277.01,278.39,277.01,278.25,7917.0,277.01,278.39,277.01,278.25,7917.0
2021-07-20 12:30:00,278.15,279.33,278.15,279.16,10483.0,278.15,279.33,278.15,279.16,10483.0
2021-07-20 13:00:00,279.19,279.19,278.6,278.95,10301.0,279.19,279.19,278.6,278.95,10301.0
2021-07-20 13:30:00,278.87,278.87,278.23,278.64,27365.0,278.87,278.87,278.23,278.64,27365.0
2021-07-20 14:00:00,278.63,279.6,278.48,279.46,40317.0,278.63,279.6,278.48,279.46,40317.0
2021-07-20 14:30:00,279.47,279.62,278.51,279.28,36784.0,279.47,279.62,278.51,279.28,36784.0
2021-07-20 15:00:00,279.2,279.56,279.19,279.37,26049.0,279.2,279.56,279.19,279.37,26049.0
2021-07-20 15:30:00,279.38,279.61,277.82,277.87,73466.0,279.38,279.61,277.82,277.87,73466.0
2021-07-21 09:30:00,277.73,277.73,274.88,276.75,59643.0,277.73,277.73,274.88,276.75,59643.0
2021-07-21 10:00:00,276.62,278.08,276.62,277.49,23260.0,276.62,278.08,276.62,277.49,23260.0
2021-07-21 10:30:00,277.44,277.68,275.95,276.66,28729.0,277.44,277.68,275.95,276.66,28729.0
2021-07-21 11:00:00,276.67,277.66,276.65,277.47,20900.0,276.67,277.66,276.65,277.47,20900.0
2021-07-21 11:30:00,277.49,277.7,276.76,277.69,17070.0,277.49,277.7,276.76,277.69,17070.0
2021-07-21 12:00:00,277.65,277.99,276.99,277.31,16059.0,277.65,277.99,276.99,277.31,16059.0
2021-07-21 12:30:00,277.41,277.72,276.06,276.36,16920.0,277.41,277.72,276.06,276.36,16920.0
2021-07-21 13:00:00,276.35,276.83,275.92,276.57,30664.0,276.35,276.83,275.92,276.57,30664.0
2021-07-21 13:30:00,276.59,277.09,276.24,276.62,18614.0,276.59,277.09,276.24,276.62,18614.0
2021-07-21 14:00:00,276.5,276.61,275.68,276.2,29776.0,276.5,276.61,275.68,276.2,29776.0
2021-07-21 14:30:00,276.25,276.39,276.01,276.38,31667.0,276.25,276.39,276.01,276.38,31667.0
2021-07-21 15:00:00,276.32,277.22,276.18,277.16,45098.0,276.32,277.22,276.18,277.16,45098.0
2021-07-21 15:30:00,277.2,278.26,276.91,278.23,115721.0,277.2,278.26,276.91,278.23,115721.0
2021-07-22 09:30:00,278.9,280.0,278.05,278.24,25533.0,278.9,280.0,278.05,278.24,25533.0
2021-07-22 10:00:00,278.39,280.0,278.37,279.9,17599.0,278.39,280.0,278.37,279.9,17599.0
2021-07-22 10:30:00,279.81,280.36,279.5,280.11,11806.0,279.81,280.36,279.5,280.11,11806.0
2021-07-22 11:00:00,280.07,280.25,279.06,279.72,10617.0,280.07,280.25,279.06,279.72,10617.0
2021-07-22 11:30:00,279.82,280.56,279.61,280.56,10976.0,279.82,280.56,279.61,280.56,10976.0
2021-07-22 12:00:00,280.48,280.5,279.75,280.47,16294.0,280.48,280.5,279.75,280.47,16294.0
2021-07-22 12:30:00,280.3,280.58,280.02,280.48,13094.0,280.3,280.58,280.02,280.48,13094.0
2021-07-22 13:00:00,280.63,280.85,280.34,280.53,13008.0,280.63,280.85,280.34,280.53,13008.0
2021-07-22 13:30:00,280.44,280.53,280.21,280.22,10450.0,280.44,280.53,280.21,280.22,10450.0
2021-07-22 14:00:00,280.3,281.18,280.19,280.88,31340.0,280.3,281.18,280.19,280.88,31340.0
2021-07-22 14:30:00,281.0,281.6,280.76,281.59,18937.0,281.0,281.6,280.76,281.59,18937.0
2021-07-22 15:00:00,281.6,281.89,281.33,281.74,20338.0,281.6,281.89,281.33,281.74,20338.0
2021-07-22 15:30:00,281.81,282.22,281.34,281.6,77933.0,281.81,282.22,281.34,281.6,77933.0
2021-07-23 09:30:00,282.94,283.18,281.49,283.18,21290.0,282.94,283.18,281.49,283.18,21290.0
2021-07-23 10:00:00,283.13,283.8,282.85,283.76,11152.0,283.13,283.8,282.85,283.76,11152.0
2021-07-23 10:30:00,283.84,283.97,283.03,283.96,7651.0,283.84,283.97,283.03,283.96,7651.0
2021-07-23 11:00:00,283.85,285.14,283.81,285.09,19102.0,283.85,285.14,283.81,285.09,19102.0
2021-07-23 11:30:00,285.25,286.11,285.17,285.95,15412.0,285.25,286.11,285.17,285.95,15412.0
2021-07-23 12:00:00,285.83,285.83,285.26,285.26,7696.0,285.83,285.83,285.26,285.26,7696.0
2021-07-23 12:30:00,285.24,285.38,285.06,285.28,5055.0,285.24,285.38,285.06,285.28,5055.0
2021-07-23 13:00:00,285.24,286.1,284.92,285.97,11000.0,285.24,286.1,284.92,285.97,11000.0
2021-07-23 13:30:00,285.89,285.89,285.21,285.35,10084.0,285.89,285.89,285.21,285.35,10084.0
2021-07-23 14:00:00,285.19,285.6,285.19,285.48,9002.0,285.19,285.6,285.19,285.48,9002.0
2021-07-23 14:30:00,285.54,285.78,285.14,285.15,10325.0,285.54,285.78,285.14,285.15,10325.0
2021-07-23 15:00:00,285.15,285.37,285.03,285.31,14826.0,285.15,285.37,285.03,285.31,14826.0
2021-07-23 15:30:00,285.3,285.93,285.05,285.05,43417.0,285.3,285.93,285.05,285.05,43417.0
2021-07-26 09:30:00,284.35,284.35,282.91,283.75,17046.0,284.35,284.35,282.91,283.75,17046.0
2021-07-26 10:00:00,283.82,284.1,283.46,283.46,8884.0,283.82,284.1,283.46,283.46,8884.0
2021-07-26 10:30:00,283.39,284.49,283.39,283.85,6137.0,283.39,284.49,283.39,283.85,6137.0
2021-07-26 11:00:00,283.96,285.2,283.95,284.92,14385.0,283.96,285.2,283.95,284.92,14385.0
2021-07-26 11:30:00,285.11,285.84,285.11,285.83,8592.0,285.11,285.84,285.11,285.83,8592.0
2021-07-26 12:00:00,285.77,286.03,285.3,285.36,5138.0,285.77,286.03,285.3,285.36,5138.0
2021-07-26 12:30:00,285.15,285.15,284.08,284.35,5108.0,285.15,285.15,284.08,284.35,5108.0
2021-07-26 13:00:00,284.37,284.89,284.3,284.81,5133.0,284.37,284.89,284.3,284.81,5133.0
2021-07-26 13:30:00,284.74,284.81,284.41,284.81,6680.0,284.74,284.81,284.41,284.81,6680.0
2021-07-26 14:00:00,284.84,285.01,284.5,284.64,9360.0,284.84,285.01,284.5,284.64,9360.0
2021-07-26 14:30:00,284.71,284.74,283.93,284.63,37149.0,284.71,284.74,283.93,284.63,37149.0
2021-07-26 15:00:00,284.57,284.8,284.39,284.72,5607.0,284.57,284.8,284.39,284.72,5607.0
2021-07-26 15:30:00,284.79,284.79,283.88,283.88,53304.0,284.79,284.79,283.88,283.88,53304.0
2021-07-27 09:30:00,284.03,284.27,281.89,282.29,18117.0,284.03,284.27,281.89,282.29,18117.0
2021-07-27 10:00:00,282.13,282.71,281.17,281.65,14076.0,282.13,282.71,281.17,281.65,14076.0
2021-07-27 10:30:00,281.46,281.46,279.73,280.31,20306.0,281.46,281.46,279.73,280.31,20306.0
2021-07-27 11:00:00,280.31,280.68,278.6,278.6,27466.0,280.31,280.68,278.6,278.6,27466.0
2021-07-27 11:30:00,279.09,279.75,278.43,279.75,11154.0,279.09,279.75,278.43,279.75,11154.0
2021-07-27 12:00:00,279.28,279.43,278.58,279.25,7449.0,279.28,279.43,278.58,279.25,7449.0
2021-07-27 12:30:00,279.52,279.59,278.68,278.81,8685.0,279.52,279.59,278.68,278.81,8685.0
2021-07-27 13:00:00,279.0,279.0,277.22,277.82,11874.0,279.0,279.0,277.22,277.82,11874.0
2021-07-27 13:30:00,277.9,278.66,277.76,278.35,8896.0,277.9,278.66,277.76,278.35,8896.0
2021-07-27 14:00:00,278.39,279.76,278.39,279.31,15807.0,278.39,279.76,278.39,279.31,15807.0
2021-07-27 14:30:00,279.33,280.71,279.32,280.45,17062.0,279.33,280.71,279.32,280.45,17062.0
2021-07-27 15:00:00,280.52,280.69,280.19,280.19,18805.0,280.52,280.69,280.19,280.19,18805.0
2021-07-27 15:30:00,280.26,281.19,279.94,281.18,53851.0,280.26,281.19,279.94,281.18,53851.0
2021-07-28 09:30:00,282.37,283.54,281.84,283.05,28871.0,282.37,283.54,281.84,283.05,28871.0
2021-07-28 10:00:00,283.02,284.22,282.78,284.1,11925.0,283.02,284.22,282.78,284.1,11925.0
2021-07-28 10:30:00,284.05,284.49,282.98,283.75,8274.0,284.05,284.49,282.98,283.75,8274.0
2021-07-28 11:00:00,283.94,284.18,283.47,283.79,11642.0,283.94,284.18,283.47,283.79,11642.0
2021-07-28 11:30:00,283.65,284.09,283.33,283.92,15250.0,283.65,284.09,283.33,283.92,15250.0
2021-07-28 12:00:00,283.84,284.17,283.63,283.72,7928.0,283.84,284.17,283.63,283.72,7928.0
2021-07-28 12:30:00,283.79,284.41,283.72,284.09,9007.0,283.79,284.41,283.72,284.09,9007.0
2021-07-28 13:00:00,284.2,284.25,283.05,283.05,14065.0,284.2,284.25,283.05,283.05,14065.0
2021-07-28 13:30:00,283.14,283.14,282.55,282.71,7587.0,283.14,283.14,282.55,282.71,7587.0
2021-07-28 14:00:00,282.6,283.9,282.0,283.74,5452.0,282.6,283.9,282.0,283.74,5452.0
2021-07-28 14:30:00,283.57,283.83,282.92,283.11,15684.0,283.57,283.83,282.92,283.11,15684.0
2021-07-28 15:00:00,283.06,284.09,282.92,284.09,18190.0,283.06,284.09,282.92,284.09,18190.0
2021-07-28 15:30:00,284.1,284.4,283.56,283.7,61166.0,284.1,284.4,283.56,283.7,61166.0
2021-07-29 09:30:00,283.52,286.45,283.5,285.98,18625.0,283.52,286.45,283.5,285.98,18625.0
2021-07-29 10:00:00,286.32,287.08,285.87,287.08,9517.0,286.32,287.08,285.87,287.08,9517.0
2021-07-29 10:30:00,286.92,287.34,286.25,286.68,8573.0,286.92,287.34,286.25,286.68,8573.0
2021-07-29 11:00:00,286.63,287.08,286.13,286.18,8186.0,286.63,287.08,286.13,286.18,8186.0
2021-07-29 11:30:00,286.2,287.0,285.5,286.2,10391.0,286.2,287.0,285.5,286.2,10391.0
2021-07-29 12:00:00,286.27,287.08,286.27,286.68,6403.0,286.27,287.08,286.27,286.68,6403.0
2021-07-29 12:30:00,286.73,286.77,286.0,286.26,7904.0,286.73,286.77,286.0,286.26,7904.0
2021-07-29 13:00:00,286.32,286.52,285.84,286.27,7129.0,286.32,286.52,285.84,286.27,7129.0
2021-07-29 13:30:00,286.26,286.27,285.96,286.0,8981.0,286.26,286.27,285.96,286.0,8981.0
2021-07-29 14:00:00,285.91,286.0,285.5,285.72,8007.0,285.91,286.0,285.5,285.72,8007.0
2021-07-29 14:30:00,285.93,286.01,285.47,285.58,11198.0,285.93,286.01,285.47,285.58,11198.0
2021-07-29 15:00:00,285.57,285.82,285.27,285.27,5686.0,285.57,285.82,285.27,285.27,5686.0
2021-07-29 15:30:00,285.36,285.99,285.36,285.53,40528.0,285.36,285.99,285.36,285.53,40528.0
2021-07-30 09:30:00,284.08,285.99,283.56,285.74,33481.0,284.08,285.99,283.56,285.74,33481.0
2021-07-30 10:00:00,285.86,286.95,285.63,285.66,23695.0,285.86,286.95,285.63,285.66,23695.0
2021-07-30 10:30:00,285.69,285.83,285.21,285.65,13863.0,285.69,285.83,285.21,285.65,13863.0
2021-07-30 11:00:00,285.25,285.72,284.84,285.65,7933.0,285.25,285.72,284.84,285.65,7933.0
2021-07-30 11:30:00,285.61,285.88,285.29,285.6,12234.0,285.61,285.88,285.29,285.6,12234.0
2021-07-30 12:00:00,285.57,286.67,285.57,286.17,19760.0,285.57,286.67,285.57,286.17,19760.0
2021-07-30 12:30:00,286.18,286.75,286.09,286.75,16166.0,286.18,286.75,286.09,286.75,16166.0
2021-07-30 13:00:00,286.77,287.34,286.6,287.2,7766.0,286.77,287.34,286.6,287.2,7766.0
2021-07-30 13:30:00,287.1,287.7,287.06,287.55,5216.0,287.1,287.7,287.06,287.55,5216.0
2021-07-30 14:00:00,287.61,287.79,287.4,287.65,8247.0,287.61,287.79,287.4,287.65,8247.0
2021-07-30 14:30:00,287.66,288.1,287.34,287.83,7278.0,287.66,288.1,287.34,287.83,7278.0
2021-07-30 15:00:00,287.82,288.22,287.67,287.82,7500.0,287.82,288.22,287.67,287.82,7500.0
2021-07-30 15:30:00,287.85,288.35,287.43,288.14,51061.0,287.85,288.35,287.43,288.14,51061.0
2021-08-02 09:30:00,289.82,290.9,286.44,287.24,72781.0,289.82,290.9,286.44,287.24,72781.0
2021-08-02 10:00:00,287.2,288.65,286.61,288.18,20048.0,287.2,288.65,286.61,288.18,20048.0
2021-08-02 10:30:00,288.18,289.8,288.0,289.8,15868.0,288.18,289.8,288.0,289.8,15868.0
2021-08-02 11:00:00,289.9,290.17,289.18,289.91,19049.0,289.9,290.17,289.18,289.91,19049.0
2021-08-02 11:30:00,289.93,290.02,289.17,289.18,11036.0,289.93,290.02,289.17,289.18,11036.0
2021-08-02 12:00:00,288.83,288.83,288.16,288.81,6597.0,288.83,288.83,288.16,288.81,6597.0
2021-08-02 12:30:00,288.81,289.2,288.51,288.71,3150.0,288.81,289.2,288.51,288.71,3150.0
2021-08-02 13:00:00,288.63,289.44,288.63,289.37,9157.0,288.63,289.44,288.63,289.37,9157.0
2021-08-02 13:30:00,289.35,289.46,288.7,288.85,5400.0,289.35,289.46,288.7,288.85,5400.0
2021-08-02 14:00:00,288.85,288.95,288.34,288.51,3891.0,288.85,288.95,288.34,288.51,3891.0
2021-08-02 14:30:00,288.52,288.71,288.4,288.64,7499.0,288.52,288.71,288.4,288.64,7499.0
2021-08-02 15:00:00,288.56,288.76,287.7,287.7,11272.0,288.56,288.76,287.7,287.7,11272.0
2021-08-02 15:30:00,287.71,287.79,287.03,287.61,27585.0,287.71,287.79,287.03,287.61,27585.0
2021-08-03 09:30:00,288.2,290.24,287.82,288.0,18901.0,288.2,290.24,287.82,288.0,18901.0
2021-08-03 10:00:00,287.83,287.97,286.28,287.64,9625.0,287.83,287.97,286.28,287.64,9625.0
2021-08-03 10:30:00,287.71,287.79,286.09,287.48,9195.0,287.71,287.79,286.09,287.48,9195.0
2021-08-03 11:00:00,287.42,287.63,286.01,287.15,21940.0,287.42,287.63,286.01,287.15,21940.0
2021-08-03 11:30:00,287.24,289.77,287.07,289.48,7310.0,287.24,289.77,287.07,289.48,7310.0
2021-08-03 12:00:00,289.52,289.67,288.93,288.93,19160.0,289.52,289.67,288.93,288.93,19160.0
2021-08-03 12:30:00,289.0,289.28,288.73,289.26,5703.0,289.0,289.28,288.73,289.26,5703.0
2021-08-03 13:00:00,289.44,289.5,288.93,289.21,7396.0,289.44,289.5,288.93,289.21,7396.0
2021-08-03 13:30:00,289.21,289.69,289.21,289.58,9421.0,289.21,289.69,289.21,289.58,9421.0
2021-08-03 14:00:00,289.66,289.93,289.05,289.58,8126.0,289.66,289.93,289.05,289.58,8126.0
2021-08-03 14:30:00,289.5,289.64,289.19,289.31,6915.0,289.5,289.64,289.19,289.31,6915.0
2021-08-03 15:00:00,289.33,289.41,288.92,289.29,10627.0,289.33,289.41,288.92,289.29,10627.0
2021-08-03 15:30:00,289.35,289.64,289.0,289.2,40389.0,289.35,289.64,289.0,289.2,40389.0
2021-08-04 09:30:00,289.78,291.0,289.45,290.61,14524.0,289.78,291.0,289.45,290.61,14524.0
2021-08-04 10:00:00,290.71,290.74,288.27,288.27,9545.0,290.71,290.74,288.27,288.27,9545.0
2021-08-04 10:30:00,288.28,289.47,287.93,289.22,8510.0,288.28,289.47,287.93,289.22,8510.0
2021-08-04 11:00:00,289.18,290.08,288.82,289.1,6722.0,289.18,290.08,288.82,289.1,6722.0
2021-08-04 11:30:00,289.25,289.79,288.88,289.67,6733.0,289.25,289.79,288.88,289.67,6733.0
2021-08-04 12:00:00,289.66,290.89,289.61,290.88,5882.0,289.66,290.89,289.61,290.88,5882.0
2021-08-04 12:30:00,290.97,291.18,290.58,290.66,5261.0,290.97,291.18,290.58,290.66,5261.0
2021-08-04 13:00:00,291.09,291.84,291.09,291.57,5788.0,291.09,291.84,291.09,291.57,5788.0
2021-08-04 13:30:00,291.6,291.71,291.1,291.66,8224.0,291.6,291.71,291.1,291.66,8224.0
2021-08-04 14:00:00,291.68,292.54,291.55,292.24,12570.0,291.68,292.54,291.55,292.24,12570.0
2021-08-04 14:30:00,292.23,292.48,291.61,291.73,5704.0,292.23,292.48,291.61,291.73,5704.0
2021-08-04 15:00:00,291.73,292.07,291.68,291.9,10058.0,291.73,292.07,291.68,291.9,10058.0
2021-08-04 15:30:00,291.95,292.3,291.5,291.5,44819.0,291.95,292.3,291.5,291.5,44819.0
2021-08-05 09:30:00,292.09,292.76,290.55,291.25,20273.0,292.09,292.76,290.55,291.25,20273.0
2021-08-05 10:00:00,291.44,291.52,290.3,290.74,12829.0,291.44,291.52,290.3,290.74,12829.0
2021-08-05 10:30:00,290.75,292.54,290.25,292.48,11353.0,290.75,292.54,290.25,292.48,11353.0
2021-08-05 11:00:00,292.37,292.76,292.07,292.54,10619.0,292.37,292.76,292.07,292.54,10619.0
2021-08-05 11:30:00,292.78,293.07,292.25,292.61,10812.0,292.78,293.07,292.25,292.61,10812.0
2021-08-05 12:00:00,292.6,293.23,292.54,292.9,7497.0,292.6,293.23,292.54,292.9,7497.0
2021-08-05 12:30:00,292.83,292.89,292.27,292.48,6688.0,292.83,292.89,292.27,292.48,6688.0
2021-08-05 13:00:00,292.3,292.71,292.22,292.64,6283.0,292.3,292.71,292.22,292.64,6283.0
2021-08-05 13:30:00,292.74,293.17,292.63,292.95,9420.0,292.74,293.17,292.63,292.95,9420.0
2021-08-05 14:00:00,293.17,293.21,292.94,293.11,6901.0,293.17,293.21,292.94,293.11,6901.0
2021-08-05 14:30:00,293.05,293.13,292.55,292.55,5302.0,293.05,293.13,292.55,292.55,5302.0
2021-08-05 15:00:00,292.63,292.91,292.53,292.81,14431.0,292.63,292.91,292.53,292.81,14431.0
2021-08-05 15:30:00,292.78,293.37,292.72,293.11,31466.0,292.78,293.37,292.72,293.11,31466.0
2021-08-06 09:30:00,292.33,293.47,290.46,291.06,22500.0,292.33,293.47,290.46,291.06,22500.0
2021-08-06 10:00:00,291.02,291.02,289.73,290.35,12163.0,291.02,291.02,289.73,290.35,12163.0
2021-08-06 10:30:00,290.18,290.53,289.6,290.23,8212.0,290.18,290.53,289.6,290.23,8212.0
2021-08-06 11:00:00,290.25,291.48,289.77,291.34,7166.0,290.25,291.48,289.77,291.34,7166.0
2021-08-06 11:30:00,291.4,292.14,291.2,292.14,8410.0,291.4,292.14,291.2,292.14,8410.0
2021-08-06 12:00:00,292.34,292.43,291.85,292.26,4400.0,292.34,292.43,291.85,292.26,4400.0
2021-08-06 12:30:00,292.19,292.56,291.87,292.56,3531.0,292.19,292.56,291.87,292.56,3531.0
2021-08-06 13:00:00,292.7,292.75,291.97,292.06,4565.0,292.7,292.75,291.97,292.06,4565.0
2021-08-06 13:30:00,292.2,292.73,292.2,292.73,4945.0,292.2,292.73,292.2,292.73,4945.0
2021-08-06 14:00:00,292.76,293.0,292.62,292.97,5146.0,292.76,293.0,292.62,292.97,5146.0
2021-08-06 14:30:00,292.9,293.06,292.37,292.59,6204.0,292.9,293.06,292.37,292.59,6204.0
2021-08-06 15:00:00,292.58,292.83,292.37,292.82,9625.0,292.58,292.83,292.37,292.82,9625.0
2021-08-06 15:30:00,292.8,292.92,292.12,292.42,44013.0,292.8,292.92,292.12,292.42,44013.0
2021-08-09 09:30:00,293.79,293.93,291.37,292.05,29002.0,293.79,293.93,291.37,292.05,29002.0
2021-08-09 10:00:00,291.62,292.75,291.34,292.72,14336.0,291.62,292.75,291.34,292.72,14336.0
2021-08-09 10:30:00,292.77,292.77,291.28,291.66,7372.0,292.77,292.77,291.28,291.66,7372.0
2021-08-09 11:00:00,291.47,291.83,290.71,291.23,14211.0,291.47,291.83,290.71,291.23,14211.0
2021-08-09 11:30:00,291.12,292.24,291.11,292.16,23404.0,291.12,292.24,291.11,292.16,23404.0
2021-08-09 12:00:00,292.16,292.57,291.22,291.28,12465.0,292.16,292.57,291.22,291.28,12465.0
2021-08-09 12:30:00,291.38,291.64,291.1,291.6,7361.0,291.38,291.64,291.1,291.6,7361.0
2021-08-09 13:00:00,291.54,291.77,291.43,291.44,7667.0,291.54,291.77,291.43,291.44,7667.0
2021-08-09 13:30:00,291.39,291.55,291.02,291.11,13000.0,291.39,291.55,291.02,291.11,13000.0
2021-08-09 14:00:00,291.21,291.92,291.21,291.77,14343.0,291.21,291.92,291.21,291.77,14343.0
2021-08-09 14:30:00,291.76,292.35,291.75,292.05,12931.0,291.76,292.35,291.75,292.05,12931.0
2021-08-09 15:00:00,291.98,292.3,291.67,291.94,8025.0,291.98,292.3,291.67,291.94,8025.0
2021-08-09 15:30:00,291.95,292.15,291.27,291.3,31971.0,291.95,292.15,291.27,291.3,31971.0
2021-08-10 09:30:00,293.38,293.39,289.84,291.36,23038.0,293.38,293.39,289.84,291.36,23038.0
2021-08-10 10:00:00,291.41,292.16,290.81,290.98,8898.0,291.41,292.16,290.81,290.98,8898.0
2021-08-10 10:30:00,290.72,290.72,287.58,288.35,11335.0,290.72,290.72,287.58,288.35,11335.0
2021-08-10 11:00:00,288.24,288.75,287.15,288.49,13190.0,288.24,288.75,287.15,288.49,13190.0
2021-08-10 11:30:00,288.61,289.78,288.47,289.45,16495.0,288.61,289.78,288.47,289.45,16495.0
2021-08-10 12:00:00,289.52,290.25,289.48,289.76,8582.0,289.52,290.25,289.48,289.76,8582.0
2021-08-10 12:30:00,289.65,289.65,288.77,288.79,7417.0,289.65,289.65,288.77,288.79,7417.0
2021-08-10 13:00:00,288.85,289.07,287.62,287.79,6941.0,288.85,289.07,287.62,287.79,6941.0
2021-08-10 13:30:00,287.67,287.96,287.38,287.58,11297.0,287.67,287.96,287.38,287.58,11297.0
2021-08-10 14:00:00,287.6,288.36,286.63,288.2,14558.0,287.6,288.36,286.63,288.2,14558.0
2021-08-10 14:30:00,288.22,288.46,288.14,288.4,9576.0,288.22,288.46,288.14,288.4,9576.0
2021-08-10 15:00:00,288.47,288.65,288.27,288.35,12568.0,288.47,288.65,288.27,288.35,12568.0
2021-08-10 15:30:00,288.39,288.5,287.59,288.32,42428.0,288.39,288.5,287.59,288.32,42428.0
2021-08-11 09:30:00,290.04,290.78,288.86,290.26,19123.0,290.04,290.78,288.86,290.26,19123.0
2021-08-11 10:00:00,290.1,290.56,288.96,289.4,12432.0,290.1,290.56,288.96,289.4,12432.0
2021-08-11 10:30:00,289.56,290.19,289.38,289.5,8709.0,289.56,290.19,289.38,289.5,8709.0
2021-08-11 11:00:00,289.43,289.5,288.34,289.28,9130.0,289.43,289.5,288.34,289.28,9130.0
2021-08-11 11:30:00,289.32,289.69,287.85,288.66,9048.0,289.32,289.69,287.85,288.66,9048.0
2021-08-11 12:00:00,288.59,289.32,288.39,288.93,6143.0,288.59,289.32,288.39,288.93,6143.0
2021-08-11 12:30:00,289.01,289.48,288.8,288.86,4524.0,289.01,289.48,288.8,288.86,4524.0
2021-08-11 13:00:00,288.94,289.8,288.94,289.8,6794.0,288.94,289.8,288.94,289.8,6794.0
2021-08-11 13:30:00,289.65,289.65,289.09,289.47,6600.0,289.65,289.65,289.09,289.47,6600.0
2021-08-11 14:00:00,289.46,290.0,289.08,289.14,20953.0,289.46,290.0,289.08,289.14,20953.0
2021-08-11 14:30:00,289.31,289.53,288.73,288.74,11215.0,289.31,289.53,288.73,288.74,11215.0
2021-08-11 15:00:00,288.8,289.3,288.76,288.85,9696.0,288.8,289.3,288.76,288.85,9696.0
2021-08-11 15:30:00,288.81,289.14,288.65,289.03,46424.0,288.81,289.14,288.65,289.03,46424.0
2021-08-12 09:30:00,289.28,289.88,287.63,288.85,26849.0,289.28,289.88,287.63,288.85,26849.0
2021-08-12 10:00:00,288.89,291.11,288.49,291.11,14121.0,288.89,291.11,288.49,291.11,14121.0
2021-08-12 10:30:00,291.09,292.0,291.09,291.48,14718.0,291.09,292.0,291.09,291.48,14718.0
2021-08-12 11:00:00,291.54,291.54,290.34,290.78,56314.0,291.54,291.54,290.34,290.78,56314.0
2021-08-12 11:30:00,290.75,291.57,290.75,291.18,39132.0,290.75,291.57,290.75,291.18,39132.0
2021-08-12 12:00:00,291.1,291.43,290.72,291.11,10032.0,291.1,291.43,290.72,291.11,10032.0
2021-08-12 12:30:00,291.13,291.47,290.91,291.03,29190.0,291.13,291.47,290.91,291.03,29190.0
2021-08-12 13:00:00,291.01,291.62,290.89,291.5,7199.0,291.01,291.62,290.89,291.5,7199.0
2021-08-12 13:30:00,291.51,291.8,291.46,291.67,5927.0,291.51,291.8,291.46,291.67,5927.0
2021-08-12 14:00:00,291.67,292.16,291.59,292.04,10247.0,291.67,292.16,291.59,292.04,10247.0
2021-08-12 14:30:00,292.04,292.41,291.9,292.35,9588.0,292.04,292.41,291.9,292.35,9588.0
2021-08-12 15:00:00,292.39,292.7,292.26,292.55,14530.0,292.39,292.7,292.26,292.55,14530.0
2021-08-12 15:30:00,292.51,292.54,292.06,292.2,34834.0,292.51,292.54,292.06,292.2,34834.0
2021-08-13 09:30:00,292.56,294.14,291.68,293.78,40419.0,292.56,294.14,291.68,293.78,40419.0
2021-08-13 10:00:00,293.97,295.7,293.31,295.24,27033.0,293.97,295.7,293.31,295.24,27033.0
2021-08-13 10:30:00,295.47,295.75,294.82,295.1,28892.0,295.47,295.75,294.82,295.1,28892.0
2021-08-13 11:00:00,295.1,295.52,294.64,295.12,21779.0,295.1,295.52,294.64,295.12,21779.0
2021-08-13 11:30:00,295.17,295.27,294.68,295.26,17957.0,295.17,295.27,294.68,295.26,17957.0
2021-08-13 12:00:00,295.29,295.41,293.26,293.31,38112.0,295.29,295.41,293.26,293.31,38112.0
2021-08-13 12:30:00,293.29,293.36,291.75,291.88,73877.0,293.29,293.36,291.75,291.88,73877.0
2021-08-13 13:00:00,291.78,292.05,291.66,291.66,39659.0,291.78,292.05,291.66,291.66,39659.0
2021-08-13 13:30:00,291.69,292.31,291.62,292.24,41597.0,291.69,292.31,291.62,292.24,41597.0
2021-08-13 14:00:00,292.22,292.36,292.0,292.0,22301.0,292.22,292.36,292.0,292.0,22301.0
2021-08-13 14:30:00,292.05,292.29,291.94,292.25,22775.0,292.05,292.29,291.94,292.25,22775.0
2021-08-13 15:00:00,292.25,292.31,292.12,292.18,42650.0,292.25,292.31,292.12,292.18,42650.0
2021-08-13 15:30:00,292.23,293.2,292.2,293.01,71906.0,292.23,293.2,292.2,293.01,71906.0
2021-08-16 09:30:00,292.73,294.55,292.49,293.13,27751.0,292.73,294.55,292.49,293.13,27751.0
2021-08-16 10:00:00,292.88,293.12,290.9,292.81,11620.0,292.88,293.12,290.9,292.81,11620.0
2021-08-16 10:30:00,292.57,292.64,290.77,291.19,33548.0,292.57,292.64,290.77,291.19,33548.0
2021-08-16 11:00:00,291.24,291.83,290.91,291.36,28021.0,291.24,291.83,290.91,291.36,28021.0
2021-08-16 11:30:00,291.44,291.79,291.08,291.11,121388.0,291.44,291.79,291.08,291.11,121388.0
2021-08-16 12:00:00,291.11,291.55,290.99,291.37,18846.0,291.11,291.55,290.99,291.37,18846.0
2021-08-16 12:30:00,291.3,292.33,291.09,292.27,13714.0,291.3,292.33,291.09,292.27,13714.0
2021-08-16 13:00:00,292.46,292.79,292.26,292.78,11370.0,292.46,292.79,292.26,292.78,11370.0
2021-08-16 13:30:00,292.79,293.43,292.77,293.32,10613.0,292.79,293.43,292.77,293.32,10613.0
2021-08-16 14:00:00,293.34,293.62,293.14,293.19,8932.0,293.34,293.62,293.14,293.19,8932.0
2021-08-16 14:30:00,293.23,293.97,293.23,293.67,8958.0,293.23,293.97,293.23,293.67,8958.0
2021-08-16 15:00:00,293.55,294.1,293.49,294.06,10901.0,293.55,294.1,293.49,294.06,10901.0
2021-08-16 15:30:00,294.1,294.59,293.92,294.54,43093.0,294.1,294.59,293.92,294.54,43093.0
2021-08-17 09:30:00,292.05,293.75,289.37,289.47,24290.0,292.05,293.75,289.37,289.47,24290.0
2021-08-17 10:00:00,289.85,289.93,288.12,289.5,14801.0,289.85,289.93,288.12,289.5,14801.0
2021-08-17 10:30:00,289.19,292.56,289.04,291.78,42194.0,289.19,292.56,289.04,291.78,42194.0
2021-08-17 11:00:00,291.85,292.09,290.06,290.25,16632.0,291.85,292.09,290.06,290.25,16632.0
2021-08-17 11:30:00,290.24,291.31,290.14,290.31,9089.0,290.24,291.31,290.14,290.31,9089.0
2021-08-17 12:00:00,290.18,291.56,289.83,291.56,10694.0,290.18,291.56,289.83,291.56,10694.0
2021-08-17 12:30:00,291.6,291.6,290.52,290.59,14725.0,291.6,291.6,290.52,290.59,14725.0
2021-08-17 13:00:00,290.51,291.47,290.51,291.47,12993.0,290.51,291.47,290.51,291.47,12993.0
2021-08-17 13:30:00,291.58,291.58,290.53,291.13,8853.0,291.58,291.58,290.53,291.13,8853.0
2021-08-17 14:00:00,291.26,291.75,291.26,291.38,8152.0,291.26,291.75,291.26,291.38,8152.0
2021-08-17 14:30:00,291.34,291.74,290.79,291.63,12507.0,291.34,291.74,290.79,291.63,12507.0
2021-08-17 15:00:00,291.72,292.0,291.64,291.89,37041.0,291.72,292.0,291.64,291.89,37041.0
2021-08-17 15:30:00,291.9,292.0,291.01,291.74,81335.0,291.9,292.0,291.01,291.74,81335.0
2021-08-18 09:30:00,288.95,293.04,288.95,292.54,55728.0,288.95,293.04,288.95,292.54,55728.0
2021-08-18 10:00:00,292.67,293.61,292.19,293.51,35812.0,292.67,293.61,292.19,293.51,35812.0
2021-08-18 10:30:00,293.79,294.17,292.18,294.16,85987.0,293.79,294.17,292.18,294.16,85987.0
2021-08-18 11:00:00,293.94,294.29,292.68,292.73,95624.0,293.94,294.29,292.68,292.73,95624.0
2021-08-18 11:30:00,292.68,293.38,292.37,293.34,9494.0,292.68,293.38,292.37,293.34,9494.0
2021-08-18 12:00:00,293.21,293.97,292.52,292.6,18931.0,293.21,293.97,292.52,292.6,18931.0
2021-08-18 12:30:00,292.83,293.4,292.83,293.16,6963.0,292.83,293.4,292.83,293.16,6963.0
2021-08-18 13:00:00,293.13,293.36,292.6,292.93,12713.0,293.13,293.36,292.6,292.93,12713.0
2021-08-18 13:30:00,293.05,294.0,292.92,293.73,18385.0,293.05,294.0,292.92,293.73,18385.0
2021-08-18 14:00:00,293.6,294.25,292.64,293.96,22281.0,293.6,294.25,292.64,293.96,22281.0
2021-08-18 14:30:00,294.06,294.5,293.75,294.3,20869.0,294.06,294.5,293.75,294.3,20869.0
2021-08-18 15:00:00,294.12,294.17,293.22,293.22,20014.0,294.12,294.17,293.22,293.22,20014.0
2021-08-18 15:30:00,293.11,293.11,290.49,290.64,76263.0,293.11,293.11,290.49,290.64,76263.0
2021-08-19 09:30:00,302.6,310.98,302.11,308.53,275064.0,302.6,310.98,302.11,308.53,275064.0
2021-08-19 10:00:00,308.29,309.88,305.24,309.19,142908.0,308.29,309.88,305.24,309.19,142908.0
2021-08-19 10:30:00,309.07,312.88,308.39,312.88,89822.0,309.07,312.88,308.39,312.88,89822.0
2021-08-19 11:00:00,312.78,314.99,312.75,313.68,103440.0,312.78,314.99,312.75,313.68,103440.0
2021-08-19 11:30:00,313.76,316.57,312.48,316.03,68285.0,313.76,316.57,312.48,316.03,68285.0
2021-08-19 12:00:00,316.02,317.0,314.13,314.88,42388.0,316.02,317.0,314.13,314.88,42388.0
2021-08-19 12:30:00,315.06,316.75,314.43,315.23,92545.0,315.06,316.75,314.43,315.23,92545.0
2021-08-19 13:00:00,315.31,315.68,314.19,314.97,42108.0,315.31,315.68,314.19,314.97,42108.0
2021-08-19 13:30:00,314.97,315.68,314.06,315.12,46267.0,314.97,315.68,314.06,315.12,46267.0
2021-08-19 14:00:00,315.2,316.52,314.88,315.54,81901.0,315.2,316.52,314.88,315.54,81901.0
2021-08-19 14:30:00,315.51,315.67,313.89,314.92,55081.0,315.51,315.67,313.89,314.92,55081.0
2021-08-19 15:00:00,315.14,317.54,315.12,317.33,109975.0,315.14,317.54,315.12,317.33,109975.0
2021-08-19 15:30:00,317.24,317.96,315.34,315.92,264577.0,317.24,317.96,315.34,315.92,264577.0
2021-08-20 09:30:00,315.34,315.34,310.53,314.54,128831.0,315.34,315.34,310.53,314.54,128831.0
2021-08-20 10:00:00,314.54,316.51,314.26,316.07,76871.0,314.54,316.51,314.26,316.07,76871.0
2021-08-20 10:30:00,316.16,316.58,313.7,313.7,59373.0,316.16,316.58,313.7,313.7,59373.0
2021-08-20 11:00:00,313.79,314.25,313.07,313.23,40591.0,313.79,314.25,313.07,313.23,40591.0
2021-08-20 11:30:00,313.36,313.86,311.77,312.21,26832.0,313.36,313.86,311.77,312.21,26832.0
2021-08-20 12:00:00,312.21,313.5,312.1,313.5,21218.0,312.21,313.5,312.1,313.5,21218.0
2021-08-20 12:30:00,313.5,314.66,313.48,314.2,27598.0,313.5,314.66,313.48,314.2,27598.0
2021-08-20 13:00:00,314.23,314.56,313.5,314.16,26006.0,314.23,314.56,313.5,314.16,26006.0
2021-08-20 13:30:00,314.31,315.53,313.99,315.05,37334.0,314.31,315.53,313.99,315.05,37334.0
2021-08-20 14:00:00,315.11,315.56,314.87,315.14,30201.0,315.11,315.56,314.87,315.14,30201.0
2021-08-20 14:30:00,315.21,316.04,315.16,316.04,32159.0,315.21,316.04,315.16,316.04,32159.0
2021-08-20 15:00:00,316.02,316.38,315.59,316.3,36659.0,316.02,316.38,315.59,316.3,36659.0
2021-08-20 15:30:00,316.36,317.67,316.23,316.7,154046.0,316.36,317.67,316.23,316.7,154046.0
2021-08-23 09:30:00,316.43,319.22,315.06,318.04,50459.0,316.43,319.22,315.06,318.04,50459.0
2021-08-23 10:00:00,317.65,319.1,317.19,317.9,21676.0,317.65,319.1,317.19,317.9,21676.0
2021-08-23 10:30:00,317.9,319.28,317.9,318.63,17431.0,317.9,319.28,317.9,318.63,17431.0
2021-08-23 11:00:00,318.69,319.69,318.52,319.5,14508.0,318.69,319.69,318.52,319.5,14508.0
2021-08-23 11:30:00,319.6,320.63,319.6,320.34,25243.0,319.6,320.63,319.6,320.34,25243.0
2021-08-23 12:00:00,320.32,320.38,319.85,320.25,31342.0,320.32,320.38,319.85,320.25,31342.0
2021-08-23 12:30:00,320.21,320.57,320.01,320.54,36561.0,320.21,320.57,320.01,320.54,36561.0
2021-08-23 13:00:00,320.57,320.6,319.5,319.61,29398.0,320.57,320.6,319.5,319.61,29398.0
2021-08-23 13:30:00,319.59,319.97,319.27,319.79,15032.0,319.59,319.97,319.27,319.79,15032.0
2021-08-23 14:00:00,319.84,320.65,319.77,320.62,32136.0,319.84,320.65,319.77,320.62,32136.0
2021-08-23 14:30:00,320.76,321.14,320.76,321.12,16029.0,320.76,321.14,320.76,321.12,16029.0
2021-08-23 15:00:00,321.12,321.45,320.9,321.45,19323.0,321.12,321.45,320.9,321.45,19323.0
2021-08-23 15:30:00,321.42,321.62,320.89,321.02,45263.0,321.42,321.62,320.89,321.02,45263.0
2021-08-24 09:30:00,321.36,323.05,321.17,322.0,38825.0,321.36,323.05,321.17,322.0,38825.0
2021-08-24 10:00:00,321.84,323.03,321.23,322.41,16736.0,321.84,323.03,321.23,322.41,16736.0
2021-08-24 10:30:00,322.32,323.66,322.21,323.21,21926.0,322.32,323.66,322.21,323.21,21926.0
2021-08-24 11:00:00,323.17,323.17,322.0,322.48,27302.0,323.17,323.17,322.0,322.48,27302.0
2021-08-24 11:30:00,322.48,323.75,322.42,323.75,10998.0,322.48,323.75,322.42,323.75,10998.0
2021-08-24 12:00:00,323.83,324.01,322.9,323.0,14681.0,323.83,324.01,322.9,323.0,14681.0
2021-08-24 12:30:00,322.94,323.64,322.62,323.64,17185.0,322.94,323.64,322.62,323.64,17185.0
2021-08-24 13:00:00,323.57,324.31,323.55,324.2,10090.0,323.57,324.31,323.55,324.2,10090.0
2021-08-24 13:30:00,324.2,324.42,323.99,324.3,14510.0,324.2,324.42,323.99,324.3,14510.0
2021-08-24 14:00:00,324.4,324.52,324.07,324.42,14760.0,324.4,324.52,324.07,324.42,14760.0
2021-08-24 14:30:00,324.47,324.54,324.2,324.5,11092.0,324.47,324.54,324.2,324.5,11092.0
2021-08-24 15:00:00,324.56,324.71,324.3,324.57,19002.0,324.56,324.71,324.3,324.57,19002.0
2021-08-24 15:30:00,324.56,325.08,324.14,325.06,59458.0,324.56,325.08,324.14,325.06,59458.0
2021-08-25 09:30:00,324.46,327.58,324.35,325.74,50617.0,324.46,327.58,324.35,325.74,50617.0
2021-08-25 10:00:00,325.68,326.19,324.68,325.08,16215.0,325.68,326.19,324.68,325.08,16215.0
2021-08-25 10:30:00,325.05,325.51,324.29,324.94,16094.0,325.05,325.51,324.29,324.94,16094.0
2021-08-25 11:00:00,325.13,325.64,324.8,325.34,12367.0,325.13,325.64,324.8,325.34,12367.0
2021-08-25 11:30:00,325.37,326.23,325.11,325.82,8387.0,325.37,326.23,325.11,325.82,8387.0
2021-08-25 12:00:00,325.69,325.73,325.23,325.6,8383.0,325.69,325.73,325.23,325.6,8383.0
2021-08-25 12:30:00,325.67,325.67,324.96,325.39,5326.0,325.67,325.67,324.96,325.39,5326.0
2021-08-25 13:00:00,325.43,325.43,324.51,324.51,4866.0,325.43,325.43,324.51,324.51,4866.0
2021-08-25 13:30:00,324.64,324.64,323.86,324.26,12717.0,324.64,324.64,323.86,324.26,12717.0
2021-08-25 14:00:00,324.34,324.56,323.99,324.32,6829.0,324.34,324.56,323.99,324.32,6829.0
2021-08-25 14:30:00,324.35,324.66,324.16,324.17,6544.0,324.35,324.66,324.16,324.17,6544.0
2021-08-25 15:00:00,324.12,324.5,324.0,324.46,11366.0,324.12,324.5,324.0,324.46,11366.0
2021-08-25 15:30:00,324.41,325.53,324.36,325.01,64639.0,324.41,325.53,324.36,325.01,64639.0
2021-08-26 09:30:00,324.77,326.02,323.68,325.43,28705.0,324.77,326.02,323.68,325.43,28705.0
2021-08-26 10:00:00,325.48,325.48,323.65,324.04,38298.0,325.48,325.48,323.65,324.04,38298.0
2021-08-26 10:30:00,324.06,324.82,323.28,323.96,23773.0,324.06,324.82,323.28,323.96,23773.0
2021-08-26 11:00:00,323.88,325.3,322.88,324.8,37162.0,323.88,325.3,322.88,324.8,37162.0
2021-08-26 11:30:00,324.88,325.3,323.38,323.79,20466.0,324.88,325.3,323.38,323.79,20466.0
2021-08-26 12:00:00,323.87,324.75,323.81,324.66,33175.0,323.87,324.75,323.81,324.66,33175.0
2021-08-26 12:30:00,324.51,326.06,324.51,325.94,11285.0,324.51,326.06,324.51,325.94,11285.0
2021-08-26 13:00:00,325.97,326.52,325.56,326.48,16139.0,325.97,326.52,325.56,326.48,16139.0
2021-08-26 13:30:00,326.43,327.13,326.36,327.01,12946.0,326.43,327.13,326.36,327.01,12946.0
2021-08-26 14:00:00,326.97,327.2,326.69,327.07,24266.0,326.97,327.2,326.69,327.07,24266.0
2021-08-26 14:30:00,327.16,327.62,326.75,327.24,45999.0,327.16,327.62,326.75,327.24,45999.0
2021-08-26 15:00:00,327.1,327.1,326.23,326.94,28256.0,327.1,327.1,326.23,326.94,28256.0
2021-08-26 15:30:00,327.0,327.19,326.18,326.57,122447.0,327.0,327.19,326.18,326.57,122447.0
2021-08-27 09:30:00,327.0,329.35,327.0,329.35,29871.0,327.0,329.35,327.0,329.35,29871.0
2021-08-27 10:00:00,329.36,332.4,328.99,331.37,45409.0,329.36,332.4,328.99,331.37,45409.0
2021-08-27 10:30:00,331.4,331.72,330.38,331.08,14595.0,331.4,331.72,330.38,331.08,14595.0
2021-08-27 11:00:00,331.18,331.92,330.76,330.76,30470.0,331.18,331.92,330.76,330.76,30470.0
2021-08-27 11:30:00,330.82,332.19,330.82,332.09,18752.0,330.82,332.19,330.82,332.09,18752.0
2021-08-27 12:00:00,332.13,332.71,331.81,332.49,20958.0,332.13,332.71,331.81,332.49,20958.0
2021-08-27 12:30:00,332.49,333.06,332.19,332.75,21938.0,332.49,333.06,332.19,332.75,21938.0
2021-08-27 13:00:00,332.81,333.46,332.7,333.4,14396.0,332.81,333.46,332.7,333.4,14396.0
2021-08-27 13:30:00,333.4,333.46,332.51,332.54,8933.0,333.4,333.46,332.51,332.54,8933.0
2021-08-27 14:00:00,332.61,332.64,332.3,332.49,7060.0,332.61,332.64,332.3,332.49,7060.0
2021-08-27 14:30:00,332.59,333.12,332.55,333.12,11655.0,332.59,333.12,332.55,333.12,11655.0
2021-08-27 15:00:00,333.12,333.15,332.7,332.7,17213.0,333.12,333.15,332.7,332.7,17213.0
2021-08-27 15:30:00,332.73,332.74,331.6,331.93,33579.0,332.73,332.74,331.6,331.93,33579.0
2021-08-30 09:30:00,331.94,334.78,331.94,334.08,27198.0,331.94,334.78,331.94,334.08,27198.0
2021-08-30 10:00:00,334.38,334.74,333.56,333.95,9130.0,334.38,334.74,333.56,333.95,9130.0
2021-08-30 10:30:00,334.05,334.65,333.54,334.19,9848.0,334.05,334.65,333.54,334.19,9848.0
2021-08-30 11:00:00,334.28,334.59,332.35,332.45,21119.0,334.28,334.59,332.35,332.45,21119.0
2021-08-30 11:30:00,332.47,334.03,332.25,333.57,7183.0,332.47,334.03,332.25,333.57,7183.0
2021-08-30 12:00:00,333.77,333.87,333.09,333.81,8787.0,333.77,333.87,333.09,333.81,8787.0
2021-08-30 12:30:00,333.92,333.99,333.55,333.99,7275.0,333.92,333.99,333.55,333.99,7275.0
2021-08-30 13:00:00,333.88,334.13,333.69,333.98,7399.0,333.88,334.13,333.69,333.98,7399.0
2021-08-30 13:30:00,333.95,334.21,333.82,333.89,7475.0,333.95,334.21,333.82,333.89,7475.0
2021-08-30 14:00:00,333.83,334.14,333.43,334.0,13197.0,333.83,334.14,333.43,334.0,13197.0
2021-08-30 14:30:00,334.05,334.19,333.81,334.06,11802.0,334.05,334.19,333.81,334.06,11802.0
2021-08-30 15:00:00,334.01,334.08,333.74,333.9,21121.0,334.01,334.08,333.74,333.9,21121.0
2021-08-30 15:30:00,333.81,334.44,333.8,334.35,54302.0,333.81,334.44,333.8,334.35,54302.0
2021-08-31 09:30:00,335.01,335.01,332.37,333.48,48725.0,335.01,335.01,332.37,333.48,48725.0
2021-08-31 10:00:00,333.6,333.8,332.28,333.44,24284.0,333.6,333.8,332.28,333.44,24284.0
2021-08-31 10:30:00,333.48,333.84,331.73,331.88,11725.0,333.48,333.84,331.73,331.88,11725.0
2021-08-31 11:00:00,332.06,333.66,331.88,333.66,12367.0,332.06,333.66,331.88,333.66,12367.0
2021-08-31 11:30:00,333.58,333.94,332.91,332.92,13136.0,333.58,333.94,332.91,332.92,13136.0
2021-08-31 12:00:00,332.88,332.99,331.93,332.89,11675.0,332.88,332.99,331.93,332.89,11675.0
2021-08-31 12:30:00,332.92,333.03,331.89,332.26,15586.0,332.92,333.03,331.89,332.26,15586.0
2021-08-31 13:00:00,332.21,332.25,331.25,331.68,11185.0,332.21,332.25,331.25,331.68,11185.0
2021-08-31 13:30:00,331.66,331.66,330.8,331.5,11213.0,331.66,331.66,330.8,331.5,11213.0
2021-08-31 14:00:00,331.52,331.54,330.94,331.16,15803.0,331.52,331.54,330.94,331.16,15803.0
2021-08-31 14:30:00,331.16,331.73,331.08,331.49,14997.0,331.16,331.73,331.08,331.49,14997.0
2021-08-31 15:00:00,331.57,332.07,331.34,331.92,15853.0,331.57,332.07,331.34,331.92,15853.0
2021-08-31 15:30:00,331.9,332.68,331.55,332.35,129496.0,331.9,332.68,331.55,332.35,129496.0
2021-09-01 09:30:00,331.69,335.0,331.46,333.46,58422.0,331.69,335.0,331.46,333.46,58422.0
2021-09-01 10:00:00,333.38,335.0,333.12,334.41,19665.0,333.38,335.0,333.12,334.41,19665.0
2021-09-01 10:30:00,334.35,334.76,333.5,334.18,10526.0,334.35,334.76,333.5,334.18,10526.0
2021-09-01 11:00:00,334.29,334.46,333.63,333.97,12710.0,334.29,334.46,333.63,333.97,12710.0
2021-09-01 11:30:00,334.39,334.72,333.92,334.21,18981.0,334.39,334.72,333.92,334.21,18981.0
2021-09-01 12:00:00,334.44,334.46,333.76,334.15,16264.0,334.44,334.46,333.76,334.15,16264.0
2021-09-01 12:30:00,334.08,334.53,333.94,334.05,17690.0,334.08,334.53,333.94,334.05,17690.0
2021-09-01 13:00:00,334.01,334.2,333.99,334.15,10028.0,334.01,334.2,333.99,334.15,10028.0
2021-09-01 13:30:00,334.15,334.3,333.85,334.25,9267.0,334.15,334.3,333.85,334.25,9267.0
2021-09-01 14:00:00,334.33,334.54,334.3,334.37,12045.0,334.33,334.54,334.3,334.37,12045.0
2021-09-01 14:30:00,334.38,334.93,334.38,334.59,20181.0,334.38,334.93,334.38,334.59,20181.0
2021-09-01 15:00:00,334.59,334.75,333.78,334.38,21561.0,334.59,334.75,333.78,334.38,21561.0
2021-09-01 15:30:00,334.47,334.98,333.2,333.71,77646.0,334.47,334.98,333.2,333.71,77646.0
2021-09-02 09:30:00,334.92,337.67,334.53,335.47,63366.0,334.92,337.67,334.53,335.47,63366.0
2021-09-02 10:00:00,335.58,337.25,335.4,336.97,38382.0,335.58,337.25,335.4,336.97,38382.0
2021-09-02 10:30:00,336.92,337.12,335.45,335.62,26764.0,336.92,337.12,335.45,335.62,26764.0
2021-09-02 11:00:00,335.67,336.05,335.22,335.73,13718.0,335.67,336.05,335.22,335.73,13718.0
2021-09-02 11:30:00,335.85,336.4,335.64,336.14,15114.0,335.85,336.4,335.64,336.14,15114.0
2021-09-02 12:00:00,335.94,336.36,335.72,336.24,14822.0,335.94,336.36,335.72,336.24,14822.0
2021-09-02 12:30:00,336.23,336.35,335.85,336.24,5158.0,336.23,336.35,335.85,336.24,5158.0
2021-09-02 13:00:00,336.21,336.46,336.15,336.42,9584.0,336.21,336.46,336.15,336.42,9584.0
2021-09-02 13:30:00,336.32,336.68,336.03,336.27,11011.0,336.32,336.68,336.03,336.27,11011.0
2021-09-02 14:00:00,336.28,336.33,335.99,336.24,26173.0,336.28,336.33,335.99,336.24,26173.0
2021-09-02 14:30:00,336.3,337.12,336.18,337.0,17110.0,336.3,337.12,336.18,337.0,17110.0
2021-09-02 15:00:00,336.98,337.55,336.87,337.43,20921.0,336.98,337.55,336.87,337.43,20921.0
2021-09-02 15:30:00,337.43,338.12,337.41,337.75,102801.0,337.43,338.12,337.41,337.75,102801.0
2021-09-03 09:30:00,336.61,339.42,336.05,339.42,25261.0,336.61,339.42,336.05,339.42,25261.0
2021-09-03 10:00:00,339.34,340.66,338.52,338.95,25041.0,339.34,340.66,338.52,338.95,25041.0
2021-09-03 10:30:00,338.87,339.37,337.99,339.12,10596.0,338.87,339.37,337.99,339.12,10596.0
2021-09-03 11:00:00,338.99,340.41,338.88,339.37,133923.0,338.99,340.41,338.88,339.37,133923.0
2021-09-03 11:30:00,339.25,339.68,337.99,338.16,10196.0,339.25,339.68,337.99,338.16,10196.0
2021-09-03 12:00:00,338.08,338.63,337.98,338.55,13265.0,338.08,338.63,337.98,338.55,13265.0
2021-09-03 12:30:00,338.48,338.52,337.83,338.35,10068.0,338.48,338.52,337.83,338.35,10068.0
2021-09-03 13:00:00,338.46,339.28,338.45,338.97,10120.0,338.46,339.28,338.45,338.97,10120.0
2021-09-03 13:30:00,339.04,339.19,338.51,338.77,25318.0,339.04,339.19,338.51,338.77,25318.0
2021-09-03 14:00:00,338.63,338.75,337.88,337.88,6556.0,338.63,338.75,337.88,337.88,6556.0
2021-09-03 14:30:00,337.85,338.6,337.83,338.46,20644.0,337.85,338.6,337.83,338.46,20644.0
2021-09-03 15:00:00,338.41,338.53,337.81,337.91,16233.0,338.41,338.53,337.81,337.91,16233.0
2021-09-03 15:30:00,337.95,338.17,335.92,336.64,82316.0,337.95,338.17,335.92,336.64,82316.0
2021-09-07 09:30:00,336.63,338.0,333.26,334.07,68831.0,336.63,338.0,333.26,334.07,68831.0
2021-09-07 10:00:00,333.93,334.5,331.77,334.36,15776.0,333.93,334.5,331.77,334.36,15776.0
2021-09-07 10:30:00,334.27,335.92,334.03,335.86,65105.0,334.27,335.92,334.03,335.86,65105.0
2021-09-07 11:00:00,335.88,336.22,335.52,335.72,11340.0,335.88,336.22,335.52,335.72,11340.0
2021-09-07 11:30:00,335.69,336.81,335.63,336.37,14053.0,335.69,336.81,335.63,336.37,14053.0
2021-09-07 12:00:00,336.3,336.8,336.14,336.49,33085.0,336.3,336.8,336.14,336.49,33085.0
2021-09-07 12:30:00,336.61,336.92,336.61,336.67,3793.0,336.61,336.92,336.61,336.67,3793.0
2021-09-07 13:00:00,336.77,337.34,336.58,337.18,8306.0,336.77,337.34,336.58,337.18,8306.0
2021-09-07 13:30:00,337.13,337.19,336.74,336.86,8815.0,337.13,337.19,336.74,336.86,8815.0
2021-09-07 14:00:00,336.84,336.98,336.16,336.22,12924.0,336.84,336.98,336.16,336.22,12924.0
2021-09-07 14:30:00,336.19,336.59,335.85,336.36,43903.0,336.19,336.59,335.85,336.36,43903.0
2021-09-07 15:00:00,336.27,336.94,336.07,336.55,14457.0,336.27,336.94,336.07,336.55,14457.0
2021-09-07 15:30:00,336.54,336.99,336.2,336.32,42229.0,336.54,336.99,336.2,336.32,42229.0
2021-09-08 09:30:00,335.8,336.2,333.86,336.13,33612.0,335.8,336.2,333.86,336.13,33612.0
2021-09-08 10:00:00,336.32,337.12,335.61,336.56,8966.0,336.32,337.12,335.61,336.56,8966.0
2021-09-08 10:30:00,336.63,336.73,335.2,335.96,30277.0,336.63,336.73,335.2,335.96,30277.0
2021-09-08 11:00:00,336.28,336.66,335.8,336.43,18645.0,336.28,336.66,335.8,336.43,18645.0
2021-09-08 11:30:00,336.28,336.47,335.2,335.26,16753.0,336.28,336.47,335.2,335.26,16753.0
2021-09-08 12:00:00,335.36,338.44,335.2,338.44,20720.0,335.36,338.44,335.2,338.44,20720.0
2021-09-08 12:30:00,338.44,338.56,337.92,338.27,10942.0,338.44,338.56,337.92,338.27,10942.0
2021-09-08 13:00:00,338.36,338.43,338.02,338.15,6515.0,338.36,338.43,338.02,338.15,6515.0
2021-09-08 13:30:00,338.38,338.68,338.15,338.15,5859.0,338.38,338.68,338.15,338.15,5859.0
2021-09-08 14:00:00,338.15,338.65,337.83,337.87,8656.0,338.15,338.65,337.83,337.87,8656.0
2021-09-08 14:30:00,337.86,337.88,337.11,337.2,7922.0,337.86,337.88,337.11,337.2,7922.0
2021-09-08 15:00:00,337.16,337.16,336.65,336.7,13721.0,337.16,337.16,336.65,336.7,13721.0
2021-09-08 15:30:00,336.7,336.8,336.3,336.35,38175.0,336.7,336.8,336.3,336.35,38175.0
2021-09-09 09:30:00,336.39,336.81,335.05,335.81,31027.0,336.39,336.81,335.05,335.81,31027.0
2021-09-09 10:00:00,335.63,336.11,334.41,335.31,10869.0,335.63,336.11,334.41,335.31,10869.0
2021-09-09 10:30:00,335.16,335.73,334.65,335.5,9343.0,335.16,335.73,334.65,335.5,9343.0
2021-09-09 11:00:00,335.42,335.54,334.65,334.82,13577.0,335.42,335.54,334.65,334.82,13577.0
2021-09-09 11:30:00,334.69,335.08,334.45,334.8,14111.0,334.69,335.08,334.45,334.8,14111.0
2021-09-09 12:00:00,334.66,334.93,334.17,334.46,18441.0,334.66,334.93,334.17,334.46,18441.0
2021-09-09 12:30:00,334.47,334.49,333.47,333.54,17303.0,334.47,334.49,333.47,333.54,17303.0
2021-09-09 13:00:00,333.56,334.19,332.7,333.13,11549.0,333.56,334.19,332.7,333.13,11549.0
2021-09-09 13:30:00,332.98,333.76,332.6,333.56,11117.0,332.98,333.76,332.6,333.56,11117.0
2021-09-09 14:00:00,333.7,334.52,333.46,334.43,10757.0,333.7,334.52,333.46,334.43,10757.0
2021-09-09 14:30:00,334.35,334.37,333.84,334.22,27574.0,334.35,334.37,333.84,334.22,27574.0
2021-09-09 15:00:00,334.2,334.88,334.19,334.65,13939.0,334.2,334.88,334.19,334.65,13939.0
2021-09-09 15:30:00,334.55,334.79,333.35,333.74,52120.0,334.55,334.79,333.35,333.74,52120.0
2021-09-10 09:30:00,335.58,336.78,334.15,334.67,31436.0,335.58,336.78,334.15,334.67,31436.0
2021-09-10 10:00:00,334.51,335.34,333.82,334.27,9594.0,334.51,335.34,333.82,334.27,9594.0
2021-09-10 10:30:00,333.94,334.2,333.32,334.0,12100.0,333.94,334.2,333.32,334.0,12100.0
2021-09-10 11:00:00,333.81,334.07,333.25,333.76,6360.0,333.81,334.07,333.25,333.76,6360.0
2021-09-10 11:30:00,333.8,334.7,333.77,334.58,14197.0,333.8,334.7,333.77,334.58,14197.0
2021-09-10 12:00:00,334.63,335.41,334.49,335.1,7200.0,334.63,335.41,334.49,335.1,7200.0
2021-09-10 12:30:00,335.06,336.32,334.94,336.29,10659.0,335.06,336.32,334.94,336.29,10659.0
2021-09-10 13:00:00,336.32,336.43,335.86,335.86,26242.0,336.32,336.43,335.86,335.86,26242.0
2021-09-10 13:30:00,335.87,336.11,335.34,335.5,6915.0,335.87,336.11,335.34,335.5,6915.0
2021-09-10 14:00:00,335.48,335.55,335.04,335.04,7250.0,335.48,335.55,335.04,335.04,7250.0
2021-09-10 14:30:00,334.98,334.99,334.44,334.5,9178.0,334.98,334.99,334.44,334.5,9178.0
2021-09-10 15:00:00,334.49,334.5,333.21,333.33,7470.0,334.49,334.5,333.21,333.33,7470.0
2021-09-10 15:30:00,333.37,333.48,332.08,332.47,53100.0,333.37,333.48,332.08,332.47,53100.0
2021-09-13 09:30:00,334.49,336.53,331.03,331.71,40617.0,334.49,336.53,331.03,331.71,40617.0
2021-09-13 10:00:00,331.44,331.81,329.28,329.69,22501.0,331.44,331.81,329.28,329.69,22501.0
2021-09-13 10:30:00,329.83,330.98,329.25,330.59,17682.0,329.83,330.98,329.25,330.59,17682.0
2021-09-13 11:00:00,330.76,330.94,327.52,328.34,18838.0,330.76,330.94,327.52,328.34,18838.0
2021-09-13 11:30:00,328.54,329.6,328.09,328.41,10388.0,328.54,329.6,328.09,328.41,10388.0
2021-09-13 12:00:00,328.33,329.67,328.1,329.67,12710.0,328.33,329.67,328.1,329.67,12710.0
2021-09-13 12:30:00,329.57,330.84,329.57,330.84,9914.0,329.57,330.84,329.57,330.84,9914.0
2021-09-13 13:00:00,330.83,331.42,330.59,330.95,11546.0,330.83,331.42,330.59,330.95,11546.0
2021-09-13 13:30:00,331.08,331.63,330.91,330.99,9021.0,331.08,331.63,330.91,330.99,9021.0
2021-09-13 14:00:00,330.89,331.18,330.26,330.37,9043.0,330.89,331.18,330.26,330.37,9043.0
2021-09-13 14:30:00,330.52,330.64,330.1,330.47,5628.0,330.52,330.64,330.1,330.47,5628.0
2021-09-13 15:00:00,330.34,331.73,329.9,331.73,8797.0,330.34,331.73,329.9,331.73,8797.0
2021-09-13 15:30:00,331.71,332.16,331.11,331.63,45116.0,331.71,332.16,331.11,331.63,45116.0
2021-09-14 09:30:00,332.58,333.98,331.25,332.14,23359.0,332.58,333.98,331.25,332.14,23359.0
2021-09-14 10:00:00,331.99,333.46,331.62,333.21,13328.0,331.99,333.46,331.62,333.21,13328.0
2021-09-14 10:30:00,333.62,333.65,331.02,331.84,8958.0,333.62,333.65,331.02,331.84,8958.0
2021-09-14 11:00:00,332.09,333.06,332.09,332.91,7299.0,332.09,333.06,332.09,332.91,7299.0
2021-09-14 11:30:00,333.12,334.07,332.77,333.33,17636.0,333.12,334.07,332.77,333.33,17636.0
2021-09-14 12:00:00,333.36,333.63,332.97,332.97,11776.0,333.36,333.63,332.97,332.97,11776.0
2021-09-14 12:30:00,333.02,333.24,332.53,332.92,7526.0,333.02,333.24,332.53,332.92,7526.0
2021-09-14 13:00:00,332.85,333.16,331.93,331.93,7515.0,332.85,333.16,331.93,331.93,7515.0
2021-09-14 13:30:00,331.8,332.37,331.21,332.37,9988.0,331.8,332.37,331.21,332.37,9988.0
2021-09-14 14:00:00,332.18,332.33,331.18,331.76,12780.0,332.18,332.33,331.18,331.76,12780.0
2021-09-14 14:30:00,331.6,331.84,330.86,331.53,8854.0,331.6,331.84,330.86,331.53,8854.0
2021-09-14 15:00:00,331.48,331.48,330.43,330.61,23117.0,331.48,331.48,330.43,330.61,23117.0
2021-09-14 15:30:00,330.61,332.63,330.4,332.59,89042.0,330.61,332.63,330.4,332.59,89042.0
2021-09-15 09:30:00,333.07,334.64,331.74,332.9,36438.0,333.07,334.64,331.74,332.9,36438.0
2021-09-15 10:00:00,333.07,333.75,332.75,333.64,7395.0,333.07,333.75,332.75,333.64,7395.0
2021-09-15 10:30:00,333.75,334.8,333.42,334.21,10052.0,333.75,334.8,333.42,334.21,10052.0
2021-09-15 11:00:00,334.13,334.38,333.39,334.17,7678.0,334.13,334.38,333.39,334.17,7678.0
2021-09-15 11:30:00,333.96,334.27,333.43,333.96,10154.0,333.96,334.27,333.43,333.96,10154.0
2021-09-15 12:00:00,334.21,335.47,334.03,335.26,10548.0,334.21,335.47,334.03,335.26,10548.0
2021-09-15 12:30:00,335.44,336.48,335.37,336.36,6276.0,335.44,336.48,335.37,336.36,6276.0
2021-09-15 13:00:00,336.43,336.43,336.06,336.18,6402.0,336.43,336.43,336.06,336.18,6402.0
2021-09-15 13:30:00,336.14,336.46,335.86,335.86,8501.0,336.14,336.46,335.86,335.86,8501.0
2021-09-15 14:00:00,335.95,336.32,335.74,336.1,18366.0,335.95,336.32,335.74,336.1,18366.0
2021-09-15 14:30:00,336.15,336.37,335.68,336.04,7821.0,336.15,336.37,335.68,336.04,7821.0
2021-09-15 15:00:00,336.14,336.64,336.11,336.11,35751.0,336.14,336.64,336.11,336.11,35751.0
2021-09-15 15:30:00,336.08,336.38,335.64,336.15,48694.0,336.08,336.38,335.64,336.15,48694.0
2021-09-16 09:30:00,335.5,336.74,334.37,335.96,37866.0,335.5,336.74,334.37,335.96,37866.0
2021-09-16 10:00:00,336.06,336.07,333.54,333.82,22572.0,336.06,336.07,333.54,333.82,22572.0
2021-09-16 10:30:00,333.72,335.35,333.71,334.5,23815.0,333.72,335.35,333.71,334.5,23815.0
2021-09-16 11:00:00,334.43,334.96,333.2,334.42,18438.0,334.43,334.96,333.2,334.42,18438.0
2021-09-16 11:30:00,334.35,334.67,333.91,334.31,7671.0,334.35,334.67,333.91,334.31,7671.0
2021-09-16 12:00:00,334.37,334.8,334.05,334.36,14463.0,334.37,334.8,334.05,334.36,14463.0
2021-09-16 12:30:00,334.39,335.31,334.39,335.31,10095.0,334.39,335.31,334.39,335.31,10095.0
2021-09-16 13:00:00,335.23,335.23,334.71,334.92,9546.0,335.23,335.23,334.71,334.92,9546.0
2021-09-16 13:30:00,334.88,336.09,334.61,336.07,8704.0,334.88,336.09,334.61,336.07,8704.0
2021-09-16 14:00:00,336.0,336.36,335.48,335.62,8188.0,336.0,336.36,335.48,335.62,8188.0
2021-09-16 14:30:00,335.72,335.85,335.37,335.75,19547.0,335.72,335.85,335.37,335.75,19547.0
2021-09-16 15:00:00,335.69,336.85,335.67,335.96,20263.0,335.69,336.85,335.67,335.96,20263.0
2021-09-16 15:30:00,336.01,336.74,334.57,335.38,96893.0,336.01,336.74,334.57,335.38,96893.0
2021-09-17 09:30:00,329.06,331.33,326.31,327.78,196462.0,329.06,331.33,326.31,327.78,196462.0
2021-09-17 10:00:00,327.95,328.61,323.92,324.83,43627.0,327.95,328.61,323.92,324.83,43627.0
2021-09-17 10:30:00,324.57,324.83,322.58,323.08,48128.0,324.57,324.83,322.58,323.08,48128.0
2021-09-17 11:00:00,323.14,323.97,322.04,322.09,35849.0,323.14,323.97,322.04,322.09,35849.0
2021-09-17 11:30:00,322.09,322.15,319.83,321.29,70943.0,322.09,322.15,319.83,321.29,70943.0
2021-09-17 12:00:00,321.36,323.94,321.19,323.88,30635.0,321.36,323.94,321.19,323.88,30635.0
2021-09-17 12:30:00,323.9,324.96,323.9,324.67,19934.0,323.9,324.96,323.9,324.67,19934.0
2021-09-17 13:00:00,324.64,325.23,324.04,324.43,21881.0,324.64,325.23,324.04,324.43,21881.0
2021-09-17 13:30:00,324.43,324.55,323.79,324.21,14870.0,324.43,324.55,323.79,324.21,14870.0
2021-09-17 14:00:00,324.22,324.74,324.11,324.22,21726.0,324.22,324.74,324.11,324.22,21726.0
2021-09-17 14:30:00,324.05,325.5,323.57,325.31,20580.0,324.05,325.5,323.57,325.31,20580.0
2021-09-17 15:00:00,325.4,326.11,325.32,325.45,26704.0,325.4,326.11,325.32,325.45,26704.0
2021-09-17 15:30:00,325.56,326.5,324.9,325.44,149504.0,325.56,326.5,324.9,325.44,149504.0
2021-09-20 09:30:00,321.52,323.87,318.88,323.78,48273.0,321.52,323.87,318.88,323.78,48273.0
2021-09-20 10:00:00,323.69,324.0,321.53,322.61,25632.0,323.69,324.0,321.53,322.61,25632.0
2021-09-20 10:30:00,322.68,323.22,321.28,321.53,15611.0,322.68,323.22,321.28,321.53,15611.0
2021-09-20 11:00:00,321.76,322.94,321.62,322.93,25222.0,321.76,322.94,321.62,322.93,25222.0
2021-09-20 11:30:00,323.16,323.39,320.38,320.47,23880.0,323.16,323.39,320.38,320.47,23880.0
2021-09-20 12:00:00,320.41,320.41,319.66,320.21,11940.0,320.41,320.41,319.66,320.21,11940.0
2021-09-20 12:30:00,320.16,320.67,319.58,319.58,14386.0,320.16,320.67,319.58,319.58,14386.0
2021-09-20 13:00:00,319.75,320.56,318.94,320.5,13498.0,319.75,320.56,318.94,320.5,13498.0
2021-09-20 13:30:00,320.22,320.65,319.61,319.85,25511.0,320.22,320.65,319.61,319.85,25511.0
2021-09-20 14:00:00,319.91,320.05,318.57,318.69,14792.0,319.91,320.05,318.57,318.69,14792.0
2021-09-20 14:30:00,318.59,318.89,317.67,318.35,15584.0,318.59,318.89,317.67,318.35,15584.0
2021-09-20 15:00:00,318.27,318.7,317.44,318.59,17905.0,318.27,318.7,317.44,318.59,17905.0
2021-09-20 15:30:00,318.66,321.32,318.28,321.31,96251.0,318.66,321.32,318.28,321.31,96251.0
2021-09-21 09:30:00,323.36,323.61,321.2,321.38,25858.0,323.36,323.61,321.2,321.38,25858.0
2021-09-21 10:00:00,321.94,322.18,319.71,321.72,15519.0,321.94,322.18,319.71,321.72,15519.0
2021-09-21 10:30:00,322.02,322.02,320.37,320.48,14094.0,322.02,322.02,320.37,320.48,14094.0
2021-09-21 11:00:00,320.42,321.96,319.65,321.39,50369.0,320.42,321.96,319.65,321.39,50369.0
2021-09-21 11:30:00,321.52,322.47,320.81,320.81,36501.0,321.52,322.47,320.81,320.81,36501.0
2021-09-21 12:00:00,320.94,321.53,319.97,320.11,27973.0,320.94,321.53,319.97,320.11,27973.0
2021-09-21 12:30:00,320.25,320.47,319.44,319.89,14123.0,320.25,320.47,319.44,319.89,14123.0
2021-09-21 13:00:00,319.81,320.24,319.38,319.51,17222.0,319.81,320.24,319.38,319.51,17222.0
2021-09-21 13:30:00,319.48,320.08,318.68,319.14,13890.0,319.48,320.08,318.68,319.14,13890.0
2021-09-21 14:00:00,319.18,319.92,318.61,318.73,23621.0,319.18,319.92,318.61,318.73,23621.0
2021-09-21 14:30:00,318.74,320.23,318.74,319.38,45312.0,318.74,320.23,318.74,319.38,45312.0
2021-09-21 15:00:00,319.41,319.96,319.11,319.35,61941.0,319.41,319.96,319.11,319.35,61941.0
2021-09-21 15:30:00,319.36,319.56,317.7,317.73,128344.0,319.36,319.56,317.7,317.73,128344.0
2021-09-22 09:30:00,319.0,319.0,314.03,318.28,59730.0,319.0,319.0,314.03,318.28,59730.0
2021-09-22 10:00:00,318.38,320.54,318.13,319.57,23524.0,318.38,320.54,318.13,319.57,23524.0
2021-09-22 10:30:00,319.43,321.02,319.42,320.84,108049.0,319.43,321.02,319.42,320.84,108049.0
2021-09-22 11:00:00,320.91,321.13,320.21,320.37,47804.0,320.91,321.13,320.21,320.37,47804.0
2021-09-22 11:30:00,320.57,321.41,320.29,320.82,22865.0,320.57,321.41,320.29,320.82,22865.0
2021-09-22 12:00:00,320.81,321.43,320.62,321.34,9429.0,320.81,321.43,320.62,321.34,9429.0
2021-09-22 12:30:00,321.34,321.48,320.24,320.5,10958.0,321.34,321.48,320.24,320.5,10958.0
2021-09-22 13:00:00,320.42,320.75,320.11,320.67,8368.0,320.42,320.75,320.11,320.67,8368.0
2021-09-22 13:30:00,320.72,320.76,320.03,320.24,22140.0,320.72,320.76,320.03,320.24,22140.0
2021-09-22 14:00:00,319.43,321.92,319.26,321.11,47708.0,319.43,321.92,319.26,321.11,47708.0
2021-09-22 14:30:00,321.37,321.5,319.04,319.6,18178.0,321.37,321.5,319.04,319.6,18178.0
2021-09-22 15:00:00,319.78,321.89,319.47,321.13,54172.0,319.78,321.89,319.47,321.13,54172.0
2021-09-22 15:30:00,321.04,321.66,320.04,320.5,93756.0,321.04,321.66,320.04,320.5,93756.0
2021-09-23 09:30:00,321.63,324.18,320.47,323.61,37575.0,321.63,324.18,320.47,323.61,37575.0
2021-09-23 10:00:00,323.41,324.72,323.37,323.9,10206.0,323.41,324.72,323.37,323.9,10206.0
2021-09-23 10:30:00,323.95,324.15,322.98,323.79,16905.0,323.95,324.15,322.98,323.79,16905.0
2021-09-23 11:00:00,323.66,323.84,321.82,322.14,12620.0,323.66,323.84,321.82,322.14,12620.0
2021-09-23 11:30:00,322.27,322.98,321.63,322.62,6203.0,322.27,322.98,321.63,322.62,6203.0
2021-09-23 12:00:00,322.47,322.64,321.93,322.33,7173.0,322.47,322.64,321.93,322.33,7173.0
2021-09-23 12:30:00,322.58,323.5,322.38,323.16,6656.0,322.58,323.5,322.38,323.16,6656.0
2021-09-23 13:00:00,323.23,324.36,323.17,324.33,8433.0,323.23,324.36,323.17,324.33,8433.0
2021-09-23 13:30:00,324.51,324.79,324.13,324.16,9807.0,324.51,324.79,324.13,324.16,9807.0
2021-09-23 14:00:00,324.33,324.36,323.55,323.98,7038.0,324.33,324.36,323.55,323.98,7038.0
2021-09-23 14:30:00,324.0,324.0,323.2,323.76,6702.0,324.0,324.0,323.2,323.76,6702.0
2021-09-23 15:00:00,323.79,323.87,323.37,323.38,8320.0,323.79,323.87,323.37,323.38,8320.0
2021-09-23 15:30:00,323.43,323.6,322.7,322.9,42149.0,323.43,323.6,322.7,322.9,42149.0
2021-09-24 09:30:00,320.59,322.02,318.93,320.0,28933.0,320.59,322.02,318.93,320.0,28933.0
2021-09-24 10:00:00,320.54,320.65,318.22,318.84,12536.0,320.54,320.65,318.22,318.84,12536.0
2021-09-24 10:30:00,318.49,318.99,318.19,318.19,11137.0,318.49,318.99,318.19,318.19,11137.0
2021-09-24 11:00:00,318.2,319.93,318.2,319.26,9345.0,318.2,319.93,318.2,319.26,9345.0
2021-09-24 11:30:00,319.29,319.89,319.12,319.89,5370.0,319.29,319.89,319.12,319.89,5370.0
2021-09-24 12:00:00,319.9,320.27,319.59,320.05,5450.0,319.9,320.27,319.59,320.05,5450.0
2021-09-24 12:30:00,320.33,321.07,320.24,320.73,8828.0,320.33,321.07,320.24,320.73,8828.0
2021-09-24 13:00:00,320.68,321.15,320.57,321.1,5091.0,320.68,321.15,320.57,321.1,5091.0
2021-09-24 13:30:00,320.79,320.95,320.55,320.73,3405.0,320.79,320.95,320.55,320.73,3405.0
2021-09-24 14:00:00,320.83,321.05,320.7,320.77,7174.0,320.83,321.05,320.7,320.77,7174.0
2021-09-24 14:30:00,320.81,321.15,320.68,321.15,4356.0,320.81,321.15,320.68,321.15,4356.0
2021-09-24 15:00:00,320.92,321.6,320.63,321.35,4313.0,320.92,321.6,320.63,321.35,4313.0
2021-09-24 15:30:00,321.36,322.59,321.36,321.94,37880.0,321.36,322.59,321.36,321.94,37880.0
2021-09-27 09:30:00,318.07,318.95,313.17,314.39,35782.0,318.07,318.95,313.17,314.39,35782.0
2021-09-27 10:00:00,314.38,315.5,313.02,315.1,22049.0,314.38,315.5,313.02,315.1,22049.0
2021-09-27 10:30:00,315.13,315.86,314.45,314.59,17177.0,315.13,315.86,314.45,314.59,17177.0
2021-09-27 11:00:00,314.5,316.03,313.85,314.1,21222.0,314.5,316.03,313.85,314.1,21222.0
2021-09-27 11:30:00,314.06,314.06,312.79,313.36,10217.0,314.06,314.06,312.79,313.36,10217.0
2021-09-27 12:00:00,313.27,314.1,312.89,313.83,11051.0,313.27,314.1,312.89,313.83,11051.0
2021-09-27 12:30:00,313.74,313.92,312.49,312.84,9354.0,313.74,313.92,312.49,312.84,9354.0
2021-09-27 13:00:00,312.93,314.19,312.89,314.04,8556.0,312.93,314.19,312.89,314.04,8556.0
2021-09-27 13:30:00,313.91,314.01,313.2,313.76,11341.0,313.91,314.01,313.2,313.76,11341.0
2021-09-27 14:00:00,313.87,314.24,313.65,313.91,12541.0,313.87,314.24,313.65,313.91,12541.0
2021-09-27 14:30:00,313.99,314.14,313.32,313.54,16681.0,313.99,314.14,313.32,313.54,16681.0
2021-09-27 15:00:00,313.6,314.02,313.27,313.61,20424.0,313.6,314.02,313.27,313.61,20424.0
2021-09-27 15:30:00,313.57,313.64,312.38,313.4,94067.0,313.57,313.64,312.38,313.4,94067.0
2021-09-28 09:30:00,307.36,308.96,303.8,305.67,87278.0,307.36,308.96,303.8,305.67,87278.0
2021-09-28 10:00:00,305.46,305.47,301.82,302.68,52473.0,305.46,305.47,301.82,302.68,52473.0
2021-09-28 10:30:00,302.5,303.25,301.01,301.5,57831.0,302.5,303.25,301.01,301.5,57831.0
2021-09-28 11:00:00,301.17,301.49,300.04,301.0,27023.0,301.17,301.49,300.04,301.0,27023.0
2021-09-28 11:30:00,300.99,301.88,299.64,301.54,33451.0,300.99,301.88,299.64,301.54,33451.0
2021-09-28 12:00:00,301.64,303.09,301.2,302.75,22456.0,301.64,303.09,301.2,302.75,22456.0
2021-09-28 12:30:00,302.63,302.79,301.98,302.39,21255.0,302.63,302.79,301.98,302.39,21255.0
2021-09-28 13:00:00,302.66,304.84,302.23,304.56,22297.0,302.66,304.84,302.23,304.56,22297.0
2021-09-28 13:30:00,304.46,305.11,303.57,303.58,11570.0,304.46,305.11,303.57,303.58,11570.0
2021-09-28 14:00:00,303.29,304.21,302.79,304.21,10185.0,303.29,304.21,302.79,304.21,10185.0
2021-09-28 14:30:00,304.18,305.29,303.55,304.47,13269.0,304.18,305.29,303.55,304.47,13269.0
2021-09-28 15:00:00,304.32,304.63,303.49,303.49,26027.0,304.32,304.63,303.49,303.49,26027.0
2021-09-28 15:30:00,303.34,303.79,301.44,302.06,117147.0,303.34,303.79,301.44,302.06,117147.0
2021-09-29 09:30:00,303.22,305.28,301.15,304.5,58278.0,303.22,305.28,301.15,304.5,58278.0
2021-09-29 10:00:00,304.52,305.34,303.62,304.17,13846.0,304.52,305.34,303.62,304.17,13846.0
2021-09-29 10:30:00,303.15,303.52,302.0,302.99,14995.0,303.15,303.52,302.0,302.99,14995.0
2021-09-29 11:00:00,303.51,303.65,302.01,302.03,29435.0,303.51,303.65,302.01,302.03,29435.0
2021-09-29 11:30:00,301.98,302.32,301.17,302.1,12918.0,301.98,302.32,301.17,302.1,12918.0
2021-09-29 12:00:00,302.05,302.81,301.65,302.04,17003.0,302.05,302.81,301.65,302.04,17003.0
2021-09-29 12:30:00,302.08,303.03,301.61,302.66,17895.0,302.08,303.03,301.61,302.66,17895.0
2021-09-29 13:00:00,302.45,303.77,302.4,302.91,17861.0,302.45,303.77,302.4,302.91,17861.0
2021-09-29 13:30:00,302.79,303.54,301.98,303.46,11192.0,302.79,303.54,301.98,303.46,11192.0
2021-09-29 14:00:00,303.41,305.59,303.27,304.74,16243.0,303.41,305.59,303.27,304.74,16243.0
2021-09-29 14:30:00,304.74,305.11,304.46,304.89,13171.0,304.74,305.11,304.46,304.89,13171.0
2021-09-29 15:00:00,305.09,305.09,304.12,304.21,13203.0,305.09,305.09,304.12,304.21,13203.0
2021-09-29 15:30:00,304.13,304.3,302.06,302.71,53000.0,304.13,304.3,302.06,302.71,53000.0
2021-09-30 09:30:00,305.0,306.73,304.53,305.07,24465.0,305.0,306.73,304.53,305.07,24465.0
2021-09-30 10:00:00,304.98,305.63,304.18,304.75,13194.0,304.98,305.63,304.18,304.75,13194.0
2021-09-30 10:30:00,304.85,305.1,302.89,303.42,16888.0,304.85,305.1,302.89,303.42,16888.0
2021-09-30 11:00:00,303.33,304.31,302.93,303.91,11441.0,303.33,304.31,302.93,303.91,11441.0
2021-09-30 11:30:00,304.26,304.26,301.7,302.59,12552.0,304.26,304.26,301.7,302.59,12552.0
2021-09-30 12:00:00,302.34,302.34,301.08,301.08,11244.0,302.34,302.34,301.08,301.08,11244.0
2021-09-30 12:30:00,301.04,301.97,300.67,301.06,19247.0,301.04,301.97,300.67,301.06,19247.0
2021-09-30 13:00:00,301.07,302.22,300.89,301.44,8742.0,301.07,302.22,300.89,301.44,8742.0
2021-09-30 13:30:00,301.26,301.99,301.08,301.45,10163.0,301.26,301.99,301.08,301.45,10163.0
2021-09-30 14:00:00,301.49,303.03,301.49,302.53,11183.0,301.49,303.03,301.49,302.53,11183.0
2021-09-30 14:30:00,302.48,302.53,301.82,301.9,18425.0,302.48,302.53,301.82,301.9,18425.0
2021-09-30 15:00:00,301.84,302.62,301.59,301.94,31863.0,301.84,302.62,301.59,301.94,31863.0
2021-09-30 15:30:00,301.95,302.42,298.31,299.4,94131.0,301.95,302.42,298.31,299.4,94131.0
2021-10-01 09:30:00,299.41,299.56,296.83,298.9,62273.0,299.41,299.56,296.83,298.9,62273.0
2021-10-01 10:00:00,299.09,299.4,296.39,296.43,26079.0,299.09,299.4,296.39,296.43,26079.0
2021-10-01 10:30:00,296.15,299.58,295.85,299.38,18581.0,296.15,299.58,295.85,299.38,18581.0
2021-10-01 11:00:00,299.44,300.13,298.15,299.41,13683.0,299.44,300.13,298.15,299.41,13683.0
2021-10-01 11:30:00,299.05,300.85,299.05,300.47,11892.0,299.05,300.85,299.05,300.47,11892.0
2021-10-01 12:00:00,300.63,301.01,300.22,300.59,14909.0,300.63,301.01,300.22,300.59,14909.0
2021-10-01 12:30:00,300.71,301.03,299.41,299.9,15995.0,300.71,301.03,299.41,299.9,15995.0
2021-10-01 13:00:00,299.67,301.09,299.59,300.65,10128.0,299.67,301.09,299.59,300.65,10128.0
2021-10-01 13:30:00,300.65,301.72,300.65,300.89,18454.0,300.65,301.72,300.65,300.89,18454.0
2021-10-01 14:00:00,301.02,302.59,301.02,302.32,11424.0,301.02,302.59,301.02,302.32,11424.0
2021-10-01 14:30:00,302.27,303.23,302.2,302.91,9882.0,302.27,303.23,302.2,302.91,9882.0
2021-10-01 15:00:00,303.07,303.75,302.76,302.87,11657.0,303.07,303.75,302.76,302.87,11657.0
2021-10-01 15:30:00,302.91,303.95,302.12,302.38,53871.0,302.91,303.95,302.12,302.38,53871.0
2021-10-04 09:30:00,299.9,300.35,293.52,294.14,38075.0,299.9,300.35,293.52,294.14,38075.0
2021-10-04 10:00:00,293.74,293.96,290.45,290.66,44034.0,293.74,293.96,290.45,290.66,44034.0
2021-10-04 10:30:00,290.45,290.58,288.55,289.66,51863.0,290.45,290.58,288.55,289.66,51863.0
2021-10-04 11:00:00,289.66,289.99,288.21,288.65,43047.0,289.66,289.99,288.21,288.65,43047.0
2021-10-04 11:30:00,288.64,288.91,287.02,287.52,22993.0,288.64,288.91,287.02,287.52,22993.0
2021-10-04 12:00:00,287.49,288.94,287.27,288.05,25444.0,287.49,288.94,287.27,288.05,25444.0
2021-10-04 12:30:00,287.87,288.79,287.42,288.62,13600.0,287.87,288.79,287.42,288.62,13600.0
2021-10-04 13:00:00,288.65,289.21,287.75,288.21,12926.0,288.65,289.21,287.75,288.21,12926.0
2021-10-04 13:30:00,288.33,288.86,287.96,288.13,14382.0,288.33,288.86,287.96,288.13,14382.0
2021-10-04 14:00:00,288.09,289.34,288.0,288.98,13751.0,288.09,289.34,288.0,288.98,13751.0
2021-10-04 14:30:00,288.96,289.72,288.43,289.67,12511.0,288.96,289.72,288.43,289.67,12511.0
2021-10-04 15:00:00,289.62,290.53,288.51,288.63,20233.0,289.62,290.53,288.51,288.63,20233.0
2021-10-04 15:30:00,288.5,289.23,288.01,289.22,112304.0,288.5,289.23,288.01,289.22,112304.0
2021-10-05 09:30:00,290.96,292.76,289.36,289.39,28570.0,290.96,292.76,289.36,289.39,28570.0
2021-10-05 10:00:00,289.59,292.73,289.47,292.53,20668.0,289.59,292.73,289.47,292.53,20668.0
2021-10-05 10:30:00,292.7,294.18,291.95,294.18,26317.0,292.7,294.18,291.95,294.18,26317.0
2021-10-05 11:00:00,294.11,295.34,294.06,294.32,20807.0,294.11,295.34,294.06,294.32,20807.0
2021-10-05 11:30:00,294.45,294.7,293.63,294.36,14902.0,294.45,294.7,293.63,294.36,14902.0
2021-10-05 12:00:00,294.24,295.22,294.18,294.52,9386.0,294.24,295.22,294.18,294.52,9386.0
2021-10-05 12:30:00,294.58,294.98,294.3,294.65,7840.0,294.58,294.98,294.3,294.65,7840.0
2021-10-05 13:00:00,294.71,294.93,294.15,294.15,14880.0,294.71,294.93,294.15,294.15,14880.0
2021-10-05 13:30:00,294.26,294.97,294.06,294.74,15363.0,294.26,294.97,294.06,294.74,15363.0
2021-10-05 14:00:00,294.7,295.0,294.21,294.58,12785.0,294.7,295.0,294.21,294.58,12785.0
2021-10-05 14:30:00,294.58,295.06,294.39,294.84,17488.0,294.58,295.06,294.39,294.84,17488.0
2021-10-05 15:00:00,294.82,294.88,293.93,293.96,20361.0,294.82,294.88,293.93,293.96,20361.0
2021-10-05 15:30:00,293.97,294.26,293.17,293.35,54422.0,293.97,294.26,293.17,293.35,54422.0
2021-10-06 09:30:00,290.0,293.3,289.98,289.99,36416.0,290.0,293.3,289.98,289.99,36416.0
2021-10-06 10:00:00,289.9,292.6,288.82,292.37,15368.0,289.9,292.6,288.82,292.37,15368.0
2021-10-06 10:30:00,292.54,294.65,292.5,293.44,22170.0,292.54,294.65,292.5,293.44,22170.0
2021-10-06 11:00:00,293.6,293.69,290.1,290.24,22416.0,293.6,293.69,290.1,290.24,22416.0
2021-10-06 11:30:00,290.23,291.84,289.85,291.61,31572.0,290.23,291.84,289.85,291.61,31572.0
2021-10-06 12:00:00,291.8,292.42,290.83,292.35,80307.0,291.8,292.42,290.83,292.35,80307.0
2021-10-06 12:30:00,292.42,292.5,290.95,291.5,34814.0,292.42,292.5,290.95,291.5,34814.0
2021-10-06 13:00:00,291.31,291.98,290.68,291.98,7191.0,291.31,291.98,290.68,291.98,7191.0
2021-10-06 13:30:00,292.15,293.26,292.15,293.25,14035.0,292.15,293.26,292.15,293.25,14035.0
2021-10-06 14:00:00,293.3,294.52,292.89,294.5,10461.0,293.3,294.52,292.89,294.5,10461.0
2021-10-06 14:30:00,294.5,294.65,293.44,293.44,16420.0,294.5,294.65,293.44,293.44,16420.0
2021-10-06 15:00:00,293.42,293.77,292.99,293.22,14300.0,293.42,293.77,292.99,293.22,14300.0
2021-10-06 15:30:00,293.13,294.83,292.56,294.46,55312.0,293.13,294.83,292.56,294.46,55312.0
2021-10-07 09:30:00,297.42,299.55,297.3,299.55,62339.0,297.42,299.55,297.3,299.55,62339.0
2021-10-07 10:00:00,299.79,300.97,299.53,300.73,40225.0,299.79,300.97,299.53,300.73,40225.0
2021-10-07 10:30:00,300.77,302.0,300.57,301.38,65820.0,300.77,302.0,300.57,301.38,65820.0
2021-10-07 11:00:00,301.44,302.1,300.65,300.65,15354.0,301.44,302.1,300.65,300.65,15354.0
2021-10-07 11:30:00,300.65,301.11,300.38,300.7,13090.0,300.65,301.11,300.38,300.7,13090.0
2021-10-07 12:00:00,300.67,300.86,300.06,300.09,22679.0,300.67,300.86,300.06,300.09,22679.0
2021-10-07 12:30:00,300.22,301.15,300.22,301.1,13392.0,300.22,301.15,300.22,301.1,13392.0
2021-10-07 13:00:00,301.1,301.12,300.08,300.46,11473.0,301.1,301.12,300.08,300.46,11473.0
2021-10-07 13:30:00,300.44,300.84,300.08,300.23,20769.0,300.44,300.84,300.08,300.23,20769.0
2021-10-07 14:00:00,300.2,300.25,299.05,299.05,33327.0,300.2,300.25,299.05,299.05,33327.0
2021-10-07 14:30:00,299.15,299.47,298.68,298.93,19793.0,299.15,299.47,298.68,298.93,19793.0
2021-10-07 15:00:00,298.88,300.03,298.87,299.31,25291.0,298.88,300.03,298.87,299.31,25291.0
2021-10-07 15:30:00,299.25,299.54,298.07,298.37,61056.0,299.25,299.54,298.07,298.37,61056.0
2021-10-08 09:30:00,299.15,299.29,295.45,295.73,25421.0,299.15,299.29,295.45,295.73,25421.0
2021-10-08 10:00:00,295.79,296.97,295.49,295.9,13441.0,295.79,296.97,295.49,295.9,13441.0
2021-10-08 10:30:00,296.09,296.68,293.66,294.35,18834.0,296.09,296.68,293.66,294.35,18834.0
2021-10-08 11:00:00,294.56,294.99,294.08,294.81,14835.0,294.56,294.99,294.08,294.81,14835.0
2021-10-08 11:30:00,294.87,294.99,293.41,293.97,13841.0,294.87,294.99,293.41,293.97,13841.0
2021-10-08 12:00:00,294.01,294.24,293.14,293.21,16557.0,294.01,294.24,293.14,293.21,16557.0
2021-10-08 12:30:00,293.13,294.0,293.1,293.52,20274.0,293.13,294.0,293.1,293.52,20274.0
2021-10-08 13:00:00,293.64,293.7,291.66,291.94,18884.0,293.64,293.7,291.66,291.94,18884.0
2021-10-08 13:30:00,291.85,293.31,291.81,293.07,8839.0,291.85,293.31,291.81,293.07,8839.0
2021-10-08 14:00:00,293.13,293.81,293.13,293.63,19697.0,293.13,293.81,293.13,293.63,19697.0
2021-10-08 14:30:00,293.69,293.89,293.27,293.31,11391.0,293.69,293.89,293.27,293.31,11391.0
2021-10-08 15:00:00,293.37,293.53,292.6,292.77,17432.0,293.37,293.53,292.6,292.77,17432.0
2021-10-08 15:30:00,292.58,292.79,291.01,291.7,114370.0,292.58,292.79,291.01,291.7,114370.0
2021-10-11 09:30:00,290.63,292.67,288.53,292.6,20692.0,290.63,292.67,288.53,292.6,20692.0
2021-10-11 10:00:00,292.5,293.76,292.28,293.31,10560.0,292.5,293.76,292.28,293.31,10560.0
2021-10-11 10:30:00,293.25,293.68,292.86,293.1,6154.0,293.25,293.68,292.86,293.1,6154.0
2021-10-11 11:00:00,293.02,293.68,292.55,292.55,10135.0,293.02,293.68,292.55,292.55,10135.0
2021-10-11 11:30:00,292.55,292.62,290.99,291.43,13066.0,292.55,292.62,290.99,291.43,13066.0
2021-10-11 12:00:00,291.33,291.65,290.87,291.65,8208.0,291.33,291.65,290.87,291.65,8208.0
2021-10-11 12:30:00,291.61,292.31,291.52,292.31,6136.0,291.61,292.31,291.52,292.31,6136.0
2021-10-11 13:00:00,292.15,292.15,291.0,291.07,5361.0,292.15,292.15,291.0,291.07,5361.0
2021-10-11 13:30:00,290.98,290.98,290.69,290.92,4939.0,290.98,290.98,290.69,290.92,4939.0
2021-10-11 14:00:00,291.01,291.56,290.94,291.14,6001.0,291.01,291.56,290.94,291.14,6001.0
2021-10-11 14:30:00,291.36,291.42,290.7,291.31,4195.0,291.36,291.42,290.7,291.31,4195.0
2021-10-11 15:00:00,291.22,291.27,290.03,290.07,6598.0,291.22,291.27,290.03,290.07,6598.0
2021-10-11 15:30:00,290.12,290.12,288.65,288.68,21526.0,290.12,290.12,288.65,288.68,21526.0
2021-10-12 09:30:00,291.35,293.28,290.46,291.09,44179.0,291.35,293.28,290.46,291.09,44179.0
2021-10-12 10:00:00,291.49,293.37,291.44,293.33,14626.0,291.49,293.37,291.44,293.33,14626.0
2021-10-12 10:30:00,293.31,293.31,291.53,291.69,24807.0,293.31,293.31,291.53,291.69,24807.0
2021-10-12 11:00:00,291.77,293.08,291.77,292.22,14999.0,291.77,293.08,291.77,292.22,14999.0
2021-10-12 11:30:00,292.36,292.84,291.06,292.84,18954.0,292.36,292.84,291.06,292.84,18954.0
2021-10-12 12:00:00,293.2,293.86,293.15,293.41,18574.0,293.2,293.86,293.15,293.41,18574.0
2021-10-12 12:30:00,293.42,293.48,292.44,293.35,13306.0,293.42,293.48,292.44,293.35,13306.0
2021-10-12 13:00:00,293.35,293.97,293.02,293.69,24501.0,293.35,293.97,293.02,293.69,24501.0
2021-10-12 13:30:00,293.69,294.1,293.48,293.73,10636.0,293.69,294.1,293.48,293.73,10636.0
2021-10-12 14:00:00,293.55,295.0,293.55,294.32,16507.0,293.55,295.0,293.55,294.32,16507.0
2021-10-12 14:30:00,294.43,294.47,292.97,293.15,15170.0,294.43,294.47,292.97,293.15,15170.0
2021-10-12 15:00:00,293.13,293.14,292.23,292.58,20943.0,293.13,293.14,292.23,292.58,20943.0
2021-10-12 15:30:00,292.47,292.81,291.41,292.03,45640.0,292.47,292.81,291.41,292.03,45640.0
2021-10-13 09:30:00,295.8,299.23,295.47,298.12,44756.0,295.8,299.23,295.47,298.12,44756.0
2021-10-13 10:00:00,297.99,299.48,296.89,296.94,33548.0,297.99,299.48,296.89,296.94,33548.0
2021-10-13 10:30:00,297.15,299.02,296.77,298.38,25363.0,297.15,299.02,296.77,298.38,25363.0
2021-10-13 11:00:00,298.53,299.3,298.27,298.31,18085.0,298.53,299.3,298.27,298.31,18085.0
2021-10-13 11:30:00,298.49,298.9,297.28,298.12,16613.0,298.49,298.9,297.28,298.12,16613.0
2021-10-13 12:00:00,298.34,298.4,296.99,297.62,18386.0,298.34,298.4,296.99,297.62,18386.0
2021-10-13 12:30:00,297.46,297.46,295.41,295.82,13353.0,297.46,297.46,295.41,295.82,13353.0
2021-10-13 13:00:00,295.84,296.77,295.78,296.69,10006.0,295.84,296.77,295.78,296.69,10006.0
2021-10-13 13:30:00,297.16,298.0,297.14,297.34,15256.0,297.16,298.0,297.14,297.34,15256.0
2021-10-13 14:00:00,297.17,297.99,296.22,296.5,19068.0,297.17,297.99,296.22,296.5,19068.0
2021-10-13 14:30:00,296.43,296.5,295.8,296.5,7217.0,296.43,296.5,295.8,296.5,7217.0
2021-10-13 15:00:00,296.32,296.34,295.39,295.46,11336.0,296.32,296.34,295.39,295.46,11336.0
2021-10-13 15:30:00,295.62,296.7,295.61,296.45,67639.0,295.62,296.7,295.61,296.45,67639.0
2021-10-14 09:30:00,301.13,304.25,300.54,303.45,35489.0,301.13,304.25,300.54,303.45,35489.0
2021-10-14 10:00:00,302.96,305.73,302.96,304.65,33453.0,302.96,305.73,302.96,304.65,33453.0
2021-10-14 10:30:00,304.83,304.84,302.95,302.95,17195.0,304.83,304.84,302.95,302.95,17195.0
2021-10-14 11:00:00,303.07,304.11,302.72,304.11,13956.0,303.07,304.11,302.72,304.11,13956.0
2021-10-14 11:30:00,304.14,305.3,303.71,305.25,12283.0,304.14,305.3,303.71,305.25,12283.0
2021-10-14 12:00:00,305.2,306.07,305.04,305.69,15734.0,305.2,306.07,305.04,305.69,15734.0
2021-10-14 12:30:00,305.71,306.23,305.34,305.6,16878.0,305.71,306.23,305.34,305.6,16878.0
2021-10-14 13:00:00,305.6,305.6,303.91,303.94,19879.0,305.6,305.6,303.91,303.94,19879.0
2021-10-14 13:30:00,303.99,304.48,303.88,304.36,16400.0,303.99,304.48,303.88,304.36,16400.0
2021-10-14 14:00:00,304.37,304.77,304.02,304.68,9685.0,304.37,304.77,304.02,304.68,9685.0
2021-10-14 14:30:00,304.69,304.82,304.37,304.82,9893.0,304.69,304.82,304.37,304.82,9893.0
2021-10-14 15:00:00,304.71,304.8,304.31,304.63,14411.0,304.71,304.8,304.31,304.63,14411.0
2021-10-14 15:30:00,304.62,304.95,303.8,304.92,55786.0,304.62,304.95,303.8,304.92,55786.0
2021-10-15 09:30:00,305.63,305.81,304.14,305.65,47597.0,305.63,305.81,304.14,305.65,47597.0
2021-10-15 10:00:00,305.41,305.95,304.49,304.91,8430.0,305.41,305.95,304.49,304.91,8430.0
2021-10-15 10:30:00,305.07,306.38,304.86,306.38,5819.0,305.07,306.38,304.86,306.38,5819.0
2021-10-15 11:00:00,306.49,306.61,306.1,306.36,6413.0,306.49,306.61,306.1,306.36,6413.0
2021-10-15 11:30:00,306.5,306.5,304.38,304.47,7336.0,306.5,306.5,304.38,304.47,7336.0
2021-10-15 12:00:00,304.29,305.98,304.29,305.98,6374.0,304.29,305.98,304.29,305.98,6374.0
2021-10-15 12:30:00,306.14,306.41,305.96,306.16,4425.0,306.14,306.41,305.96,306.16,4425.0
2021-10-15 13:00:00,306.06,306.06,305.48,306.05,4363.0,306.06,306.06,305.48,306.05,4363.0
2021-10-15 13:30:00,305.9,306.21,305.9,305.9,5132.0,305.9,306.21,305.9,305.9,5132.0
2021-10-15 14:00:00,305.92,306.5,305.92,306.5,5661.0,305.92,306.5,305.92,306.5,5661.0
2021-10-15 14:30:00,306.52,306.66,306.1,306.55,6662.0,306.52,306.66,306.1,306.55,6662.0
2021-10-15 15:00:00,306.48,306.48,305.64,305.96,7875.0,306.48,306.48,305.64,305.96,7875.0
2021-10-15 15:30:00,305.98,306.38,305.24,306.26,47547.0,305.98,306.38,305.24,306.26,47547.0
2021-10-18 09:30:00,305.2,306.35,304.04,306.21,14659.0,305.2,306.35,304.04,306.21,14659.0
2021-10-18 10:00:00,305.96,306.33,304.98,305.16,9823.0,305.96,306.33,304.98,305.16,9823.0
2021-10-18 10:30:00,305.04,305.86,303.9,305.86,3809.0,305.04,305.86,303.9,305.86,3809.0
2021-10-18 11:00:00,305.97,306.61,305.61,306.47,3779.0,305.97,306.61,305.61,306.47,3779.0
2021-10-18 11:30:00,306.21,307.14,306.21,306.77,6867.0,306.21,307.14,306.21,306.77,6867.0
2021-10-18 12:00:00,306.39,306.71,305.9,305.94,6703.0,306.39,306.71,305.9,305.94,6703.0
2021-10-18 12:30:00,305.86,306.89,305.86,306.88,6244.0,305.86,306.89,305.86,306.88,6244.0
2021-10-18 13:00:00,306.81,307.03,306.17,306.19,13449.0,306.81,307.03,306.17,306.19,13449.0
2021-10-18 13:30:00,306.29,306.7,306.01,306.51,11120.0,306.29,306.7,306.01,306.51,11120.0
2021-10-18 14:00:00,306.55,306.78,306.03,306.36,11712.0,306.55,306.78,306.03,306.36,11712.0
2021-10-18 14:30:00,306.47,306.81,306.39,306.56,14716.0,306.47,306.81,306.39,306.56,14716.0
2021-10-18 15:00:00,306.56,306.99,306.23,306.95,8628.0,306.56,306.99,306.23,306.95,8628.0
2021-10-18 15:30:00,306.92,307.46,306.6,307.3,32895.0,306.92,307.46,306.6,307.3,32895.0
2021-10-19 09:30:00,308.32,310.3,307.25,308.87,18494.0,308.32,310.3,307.25,308.87,18494.0
2021-10-19 10:00:00,309.14,310.28,308.47,309.94,9459.0,309.14,310.28,308.47,309.94,9459.0
2021-10-19 10:30:00,309.97,310.48,309.38,310.48,9277.0,309.97,310.48,309.38,310.48,9277.0
2021-10-19 11:00:00,310.68,311.84,310.56,311.81,10340.0,310.68,311.84,310.56,311.81,10340.0
2021-10-19 11:30:00,311.82,312.02,311.18,311.36,7211.0,311.82,312.02,311.18,311.36,7211.0
2021-10-19 12:00:00,311.12,311.2,310.79,311.01,6113.0,311.12,311.2,310.79,311.01,6113.0
2021-10-19 12:30:00,310.92,311.28,310.64,311.09,7639.0,310.92,311.28,310.64,311.09,7639.0
2021-10-19 13:00:00,311.03,311.13,310.67,310.68,5229.0,311.03,311.13,310.67,310.68,5229.0
2021-10-19 13:30:00,310.78,311.22,310.57,311.22,9084.0,310.78,311.22,310.57,311.22,9084.0
2021-10-19 14:00:00,311.33,311.71,310.72,310.72,7211.0,311.33,311.71,310.72,310.72,7211.0
2021-10-19 14:30:00,310.8,310.8,309.82,309.88,7139.0,310.8,310.8,309.82,309.88,7139.0
2021-10-19 15:00:00,310.17,311.09,310.1,310.74,10295.0,310.17,311.09,310.1,310.74,10295.0
2021-10-19 15:30:00,310.6,311.32,310.3,311.14,58477.0,310.6,311.32,310.3,311.14,58477.0
2021-10-20 09:30:00,314.0,316.35,313.3,314.27,35491.0,314.0,316.35,313.3,314.27,35491.0
2021-10-20 10:00:00,314.08,315.7,312.68,315.56,10568.0,314.08,315.7,312.68,315.56,10568.0
2021-10-20 10:30:00,315.7,316.07,314.82,315.05,10188.0,315.7,316.07,314.82,315.05,10188.0
2021-10-20 11:00:00,315.11,315.17,314.26,314.97,17958.0,315.11,315.17,314.26,314.97,17958.0
2021-10-20 11:30:00,315.24,315.74,314.66,315.7,7111.0,315.24,315.74,314.66,315.7,7111.0
2021-10-20 12:00:00,315.5,315.87,314.97,315.39,20347.0,315.5,315.87,314.97,315.39,20347.0
2021-10-20 12:30:00,315.41,316.44,315.36,316.29,7763.0,315.41,316.44,315.36,316.29,7763.0
2021-10-20 13:00:00,316.1,316.3,314.56,314.83,18853.0,316.1,316.3,314.56,314.83,18853.0
2021-10-20 13:30:00,314.99,315.0,314.56,315.0,7060.0,314.99,315.0,314.56,315.0,7060.0
2021-10-20 14:00:00,314.87,315.59,314.8,315.52,9110.0,314.87,315.59,314.8,315.52,9110.0
2021-10-20 14:30:00,315.49,315.71,315.3,315.52,9339.0,315.49,315.71,315.3,315.52,9339.0
2021-10-20 15:00:00,315.49,315.68,315.33,315.44,11989.0,315.49,315.68,315.33,315.44,11989.0
2021-10-20 15:30:00,315.35,316.12,315.19,315.51,56785.0,315.35,316.12,315.19,315.51,56785.0
2021-10-21 09:30:00,315.7,317.17,314.21,316.7,48564.0,315.7,317.17,314.21,316.7,48564.0
2021-10-21 10:00:00,316.9,318.14,316.9,317.92,17809.0,316.9,318.14,316.9,317.92,17809.0
2021-10-21 10:30:00,318.0,319.83,317.93,319.52,15212.0,318.0,319.83,317.93,319.52,15212.0
2021-10-21 11:00:00,319.57,320.69,319.56,320.49,12267.0,319.57,320.69,319.56,320.49,12267.0
2021-10-21 11:30:00,320.47,320.83,320.08,320.83,11499.0,320.47,320.83,320.08,320.83,11499.0
2021-10-21 12:00:00,321.03,322.02,321.03,321.77,8892.0,321.03,322.02,321.03,321.77,8892.0
2021-10-21 12:30:00,321.83,322.01,321.34,321.88,10913.0,321.83,322.01,321.34,321.88,10913.0
2021-10-21 13:00:00,321.86,322.12,321.65,322.04,10692.0,321.86,322.12,321.65,322.04,10692.0
2021-10-21 13:30:00,321.94,322.22,321.57,321.65,9077.0,321.94,322.22,321.57,321.65,9077.0
2021-10-21 14:00:00,321.76,321.9,320.98,321.17,6260.0,321.76,321.9,320.98,321.17,6260.0
2021-10-21 14:30:00,320.98,320.98,320.29,320.57,6345.0,320.98,320.98,320.29,320.57,6345.0
2021-10-21 15:00:00,320.71,321.56,320.39,321.14,9703.0,320.71,321.56,320.39,321.14,9703.0
2021-10-21 15:30:00,321.25,321.26,320.38,321.02,49918.0,321.25,321.26,320.38,321.02,49918.0
2021-10-22 09:30:00,322.05,326.23,321.08,326.1,32451.0,322.05,326.23,321.08,326.1,32451.0
2021-10-22 10:00:00,326.11,326.94,325.47,326.71,17108.0,326.11,326.94,325.47,326.71,17108.0
2021-10-22 10:30:00,326.56,326.78,324.83,325.7,10303.0,326.56,326.78,324.83,325.7,10303.0
2021-10-22 11:00:00,325.7,326.07,322.92,323.05,15339.0,325.7,326.07,322.92,323.05,15339.0
2021-10-22 11:30:00,323.18,323.58,322.22,323.58,11350.0,323.18,323.58,322.22,323.58,11350.0
2021-10-22 12:00:00,323.48,324.11,323.14,323.98,13328.0,323.48,324.11,323.14,323.98,13328.0
2021-10-22 12:30:00,324.0,324.84,323.5,323.7,11023.0,324.0,324.84,323.5,323.7,11023.0
2021-10-22 13:00:00,323.7,324.0,323.39,323.53,8876.0,323.7,324.0,323.39,323.53,8876.0
2021-10-22 13:30:00,323.39,323.65,322.4,322.4,8571.0,323.39,323.65,322.4,322.4,8571.0
2021-10-22 14:00:00,322.41,323.27,322.41,323.25,4630.0,322.41,323.27,322.41,323.25,4630.0
2021-10-22 14:30:00,323.27,323.72,322.59,322.59,5950.0,323.27,323.72,322.59,322.59,5950.0
2021-10-22 15:00:00,322.45,322.51,321.13,321.21,9552.0,322.45,322.51,321.13,321.21,9552.0
2021-10-22 15:30:00,321.35,322.34,320.5,320.82,86930.0,321.35,322.34,320.5,320.82,86930.0
2021-10-25 09:30:00,321.5,323.67,321.13,322.54,17084.0,321.5,323.67,321.13,322.54,17084.0
2021-10-25 10:00:00,322.87,323.74,321.18,323.25,8583.0,322.87,323.74,321.18,323.25,8583.0
2021-10-25 10:30:00,323.47,323.73,323.24,323.35,6343.0,323.47,323.73,323.24,323.35,6343.0
2021-10-25 11:00:00,323.43,325.08,323.43,324.87,19520.0,323.43,325.08,323.43,324.87,19520.0
2021-10-25 11:30:00,325.0,325.26,324.73,325.09,6640.0,325.0,325.26,324.73,325.09,6640.0
2021-10-25 12:00:00,325.1,325.42,324.32,324.5,8617.0,325.1,325.42,324.32,324.5,8617.0
2021-10-25 12:30:00,324.42,324.96,324.38,324.69,6238.0,324.42,324.96,324.38,324.69,6238.0
2021-10-25 13:00:00,324.69,325.18,324.22,324.56,14532.0,324.69,325.18,324.22,324.56,14532.0
2021-10-25 13:30:00,324.63,324.73,324.36,324.57,5759.0,324.63,324.73,324.36,324.57,5759.0
2021-10-25 14:00:00,324.44,324.8,323.96,324.72,15862.0,324.44,324.8,323.96,324.72,15862.0
2021-10-25 14:30:00,324.88,325.41,324.88,325.22,9306.0,324.88,325.41,324.88,325.22,9306.0
2021-10-25 15:00:00,325.18,325.39,324.82,325.27,12849.0,325.18,325.39,324.82,325.27,12849.0
2021-10-25 15:30:00,325.41,325.41,323.28,323.84,54987.0,325.41,325.41,323.28,323.84,54987.0
2021-10-26 09:30:00,326.0,328.54,325.55,325.95,34742.0,326.0,328.54,325.55,325.95,34742.0
2021-10-26 10:00:00,325.93,328.0,325.93,327.47,11960.0,325.93,328.0,325.93,327.47,11960.0
2021-10-26 10:30:00,327.75,328.04,326.78,327.01,6297.0,327.75,328.04,326.78,327.01,6297.0
2021-10-26 11:00:00,327.27,330.45,326.5,330.42,44981.0,327.27,330.45,326.5,330.42,44981.0
2021-10-26 11:30:00,330.42,330.76,329.2,329.73,21540.0,330.42,330.76,329.2,329.73,21540.0
2021-10-26 12:00:00,329.77,331.57,329.43,330.78,28416.0,329.77,331.57,329.43,330.78,28416.0
2021-10-26 12:30:00,330.54,332.4,329.54,330.56,33939.0,330.54,332.4,329.54,330.56,33939.0
2021-10-26 13:00:00,330.44,331.68,330.28,331.49,14902.0,330.44,331.68,330.28,331.49,14902.0
2021-10-26 13:30:00,331.36,332.3,330.9,331.17,10892.0,331.36,332.3,330.9,331.17,10892.0
2021-10-26 14:00:00,331.24,331.66,330.76,330.8,6990.0,331.24,331.66,330.76,330.8,6990.0
2021-10-26 14:30:00,330.82,331.03,329.7,330.31,9760.0,330.82,331.03,329.7,330.31,9760.0
2021-10-26 15:00:00,330.49,330.69,329.54,329.68,12289.0,330.49,330.69,329.54,329.68,12289.0
2021-10-26 15:30:00,329.64,330.31,327.82,327.86,67098.0,329.64,330.31,327.82,327.86,67098.0
2021-10-27 09:30:00,327.47,328.56,325.81,327.42,25949.0,327.47,328.56,325.81,327.42,25949.0
2021-10-27 10:00:00,327.59,327.59,323.87,324.09,19678.0,327.59,327.59,323.87,324.09,19678.0
2021-10-27 10:30:00,323.97,324.36,321.25,321.25,22324.0,323.97,324.36,321.25,321.25,22324.0
2021-10-27 11:00:00,321.29,322.95,320.66,322.95,22319.0,321.29,322.95,320.66,322.95,22319.0
2021-10-27 11:30:00,322.86,323.14,321.36,323.04,30183.0,322.86,323.14,321.36,323.04,30183.0
2021-10-27 12:00:00,322.82,323.08,321.87,322.67,24327.0,322.82,323.08,321.87,322.67,24327.0
2021-10-27 12:30:00,322.72,322.78,321.12,321.79,12873.0,322.72,322.78,321.12,321.79,12873.0
2021-10-27 13:00:00,321.8,323.55,321.71,322.94,34998.0,321.8,323.55,321.71,322.94,34998.0
2021-10-27 13:30:00,322.94,323.19,321.82,321.84,28459.0,322.94,323.19,321.82,321.84,28459.0
2021-10-27 14:00:00,321.91,322.85,321.73,322.15,33657.0,321.91,322.85,321.73,322.15,33657.0
2021-10-27 14:30:00,322.0,322.29,321.53,321.62,10183.0,322.0,322.29,321.53,321.62,10183.0
2021-10-27 15:00:00,321.59,321.64,319.43,320.21,27201.0,321.59,321.64,319.43,320.21,27201.0
2021-10-27 15:30:00,320.17,320.85,318.86,318.97,85552.0,320.17,320.85,318.86,318.97,85552.0
2021-10-28 09:30:00,320.94,324.49,320.55,324.08,28499.0,320.94,324.49,320.55,324.08,28499.0
2021-10-28 10:00:00,324.33,325.6,323.06,324.53,15267.0,324.33,325.6,323.06,324.53,15267.0
2021-10-28 10:30:00,324.76,325.15,323.93,324.05,11143.0,324.76,325.15,323.93,324.05,11143.0
2021-10-28 11:00:00,324.14,325.16,323.63,324.98,11427.0,324.14,325.16,323.63,324.98,11427.0
2021-10-28 11:30:00,324.98,325.4,324.08,324.62,12293.0,324.98,325.4,324.08,324.62,12293.0
2021-10-28 12:00:00,324.83,325.99,324.7,325.49,12710.0,324.83,325.99,324.7,325.49,12710.0
2021-10-28 12:30:00,325.74,326.09,324.61,324.61,9011.0,325.74,326.09,324.61,324.61,9011.0
2021-10-28 13:00:00,324.87,325.57,324.66,325.57,9179.0,324.87,325.57,324.66,325.57,9179.0
2021-10-28 13:30:00,325.64,326.02,325.35,325.6,11110.0,325.64,326.02,325.35,325.6,11110.0
2021-10-28 14:00:00,325.64,326.41,325.63,325.98,12151.0,325.64,326.41,325.63,325.98,12151.0
2021-10-28 14:30:00,325.91,326.59,325.75,326.27,14234.0,325.91,326.59,325.75,326.27,14234.0
2021-10-28 15:00:00,326.23,326.26,325.03,325.43,17201.0,326.23,326.26,325.03,325.43,17201.0
2021-10-28 15:30:00,325.5,327.08,325.38,327.01,37194.0,325.5,327.08,325.38,327.01,37194.0
2021-10-29 09:30:00,325.63,328.77,325.39,328.62,30473.0,325.63,328.77,325.39,328.62,30473.0
2021-10-29 10:00:00,328.53,329.65,327.55,329.65,15118.0,328.53,329.65,327.55,329.65,15118.0
2021-10-29 10:30:00,329.57,331.88,329.36,330.93,16037.0,329.57,331.88,329.36,330.93,16037.0
2021-10-29 11:00:00,331.03,331.15,330.46,330.82,8726.0,331.03,331.15,330.46,330.82,8726.0
2021-10-29 11:30:00,330.85,331.67,330.41,331.56,7688.0,330.85,331.67,330.41,331.56,7688.0
2021-10-29 12:00:00,331.51,332.9,331.34,332.9,9576.0,331.51,332.9,331.34,332.9,9576.0
2021-10-29 12:30:00,333.1,333.39,332.6,332.91,7930.0,333.1,333.39,332.6,332.91,7930.0
2021-10-29 13:00:00,332.99,333.31,332.75,332.9,5845.0,332.99,333.31,332.75,332.9,5845.0
2021-10-29 13:30:00,332.96,333.57,332.94,333.13,10546.0,332.96,333.57,332.94,333.13,10546.0
2021-10-29 14:00:00,333.13,333.64,332.31,332.44,11169.0,333.13,333.64,332.31,332.44,11169.0
2021-10-29 14:30:00,332.64,333.24,332.48,332.93,9061.0,332.64,333.24,332.48,332.93,9061.0
2021-10-29 15:00:00,332.84,333.13,332.32,332.95,12181.0,332.84,333.13,332.32,332.95,12181.0
2021-10-29 15:30:00,332.94,333.59,332.47,333.2,52965.0,332.94,333.59,332.47,333.2,52965.0
2021-11-01 09:30:00,333.45,335.73,333.45,335.18,36033.0,333.45,335.73,333.45,335.18,36033.0
2021-11-01 10:00:00,334.42,334.44,333.4,333.95,8469.0,334.42,334.44,333.4,333.95,8469.0
2021-11-01 10:30:00,333.92,334.07,331.92,332.57,11710.0,333.92,334.07,331.92,332.57,11710.0
2021-11-01 11:00:00,332.55,333.19,332.41,333.17,14211.0,332.55,333.19,332.41,333.17,14211.0
2021-11-01 11:30:00,333.15,333.42,332.47,333.4,9164.0,333.15,333.42,332.47,333.4,9164.0
2021-11-01 12:00:00,333.45,333.83,333.09,333.63,4227.0,333.45,333.83,333.09,333.63,4227.0
2021-11-01 12:30:00,333.63,333.69,331.75,331.8,28138.0,333.63,333.69,331.75,331.8,28138.0
2021-11-01 13:00:00,331.8,331.84,330.3,330.62,7494.0,331.8,331.84,330.3,330.62,7494.0
2021-11-01 13:30:00,330.47,330.53,329.91,330.19,10283.0,330.47,330.53,329.91,330.19,10283.0
2021-11-01 14:00:00,330.29,330.53,329.83,330.21,17458.0,330.29,330.53,329.83,330.21,17458.0
2021-11-01 14:30:00,330.23,330.29,329.32,329.32,11012.0,330.23,330.29,329.32,329.32,11012.0
2021-11-01 15:00:00,329.3,329.9,329.3,329.82,11147.0,329.3,329.9,329.3,329.82,11147.0
2021-11-01 15:30:00,329.87,330.07,329.46,329.83,53973.0,329.87,330.07,329.46,329.83,53973.0
2021-11-02 09:30:00,330.91,334.6,329.83,333.52,65002.0,330.91,334.6,329.83,333.52,65002.0
2021-11-02 10:00:00,333.17,334.09,330.91,332.19,10195.0,333.17,334.09,330.91,332.19,10195.0
2021-11-02 10:30:00,332.71,333.41,332.18,332.91,13237.0,332.71,333.41,332.18,332.91,13237.0
2021-11-02 11:00:00,332.89,333.35,331.34,331.58,12158.0,332.89,333.35,331.34,331.58,12158.0
2021-11-02 11:30:00,331.6,333.22,331.6,332.37,8195.0,331.6,333.22,331.6,332.37,8195.0
2021-11-02 12:00:00,332.42,332.8,332.03,332.69,11912.0,332.42,332.8,332.03,332.69,11912.0
2021-11-02 12:30:00,332.6,333.42,332.2,333.13,11839.0,332.6,333.42,332.2,333.13,11839.0
2021-11-02 13:00:00,333.08,333.1,331.79,331.79,8730.0,333.08,333.1,331.79,331.79,8730.0
2021-11-02 13:30:00,331.89,333.08,331.89,333.08,6994.0,331.89,333.08,331.89,333.08,6994.0
2021-11-02 14:00:00,333.03,333.03,331.78,332.1,10682.0,333.03,333.03,331.78,332.1,10682.0
2021-11-02 14:30:00,332.27,332.88,331.75,332.77,8737.0,332.27,332.88,331.75,332.77,8737.0
2021-11-02 15:00:00,332.76,332.87,332.32,332.69,9871.0,332.76,332.87,332.32,332.69,9871.0
2021-11-02 15:30:00,332.7,333.43,332.31,333.19,42774.0,332.7,333.43,332.31,333.19,42774.0
2021-11-03 09:30:00,333.3,333.3,329.79,330.12,22376.0,333.3,333.3,329.79,330.12,22376.0
2021-11-03 10:00:00,330.13,330.69,329.18,330.36,15849.0,330.13,330.69,329.18,330.36,15849.0
2021-11-03 10:30:00,330.32,330.48,329.24,329.87,9168.0,330.32,330.48,329.24,329.87,9168.0
2021-11-03 11:00:00,329.99,329.99,328.27,329.19,8657.0,329.99,329.99,328.27,329.19,8657.0
2021-11-03 11:30:00,329.31,330.78,329.0,330.36,5293.0,329.31,330.78,329.0,330.36,5293.0
2021-11-03 12:00:00,330.39,330.88,330.31,330.58,5151.0,330.39,330.88,330.31,330.58,5151.0
2021-11-03 12:30:00,330.57,330.63,329.98,330.41,5293.0,330.57,330.63,329.98,330.41,5293.0
2021-11-03 13:00:00,330.45,331.14,330.32,330.94,4025.0,330.45,331.14,330.32,330.94,4025.0
2021-11-03 13:30:00,331.07,331.35,330.82,331.35,5027.0,331.07,331.35,330.82,331.35,5027.0
2021-11-03 14:00:00,331.3,333.27,331.1,332.08,9924.0,331.3,333.27,331.1,332.08,9924.0
2021-11-03 14:30:00,332.17,333.81,331.97,333.33,12691.0,332.17,333.81,331.97,333.33,12691.0
2021-11-03 15:00:00,333.6,333.79,333.06,333.15,12084.0,333.6,333.79,333.06,333.15,12084.0
2021-11-03 15:30:00,333.18,334.04,333.08,333.53,27465.0,333.18,334.04,333.08,333.53,27465.0
2021-11-04 09:30:00,333.84,336.87,331.37,336.87,20831.0,333.84,336.87,331.37,336.87,20831.0
2021-11-04 10:00:00,336.96,340.25,336.84,340.18,79554.0,336.96,340.25,336.84,340.18,79554.0
2021-11-04 10:30:00,340.17,340.35,338.78,340.24,15536.0,340.17,340.35,338.78,340.24,15536.0
2021-11-04 11:00:00,340.21,340.75,339.48,339.56,25868.0,340.21,340.75,339.48,339.56,25868.0
2021-11-04 11:30:00,339.43,341.24,339.39,341.06,25406.0,339.43,341.24,339.39,341.06,25406.0
2021-11-04 12:00:00,341.01,341.24,339.58,339.78,22712.0,341.01,341.24,339.58,339.78,22712.0
2021-11-04 12:30:00,339.78,340.43,339.74,339.99,10580.0,339.78,340.43,339.74,339.99,10580.0
2021-11-04 13:00:00,340.07,340.8,339.88,340.74,12738.0,340.07,340.8,339.88,340.74,12738.0
2021-11-04 13:30:00,340.82,341.85,340.37,341.71,17030.0,340.82,341.85,340.37,341.71,17030.0
2021-11-04 14:00:00,341.71,341.71,340.51,341.31,14950.0,341.71,341.71,340.51,341.31,14950.0
2021-11-04 14:30:00,341.24,341.24,340.42,340.42,8069.0,341.24,341.24,340.42,340.42,8069.0
2021-11-04 15:00:00,340.34,341.63,340.29,341.2,14485.0,340.34,341.63,340.29,341.2,14485.0
2021-11-04 15:30:00,341.3,341.81,340.36,341.81,46918.0,341.3,341.81,340.36,341.81,46918.0
2021-11-05 09:30:00,343.37,345.12,340.81,342.15,27731.0,343.37,345.12,340.81,342.15,27731.0
2021-11-05 10:00:00,342.09,342.54,340.94,342.54,10074.0,342.09,342.54,340.94,342.54,10074.0
2021-11-05 10:30:00,342.31,342.82,341.83,342.82,12928.0,342.31,342.82,341.83,342.82,12928.0
2021-11-05 11:00:00,342.9,343.2,341.97,342.56,18682.0,342.9,343.2,341.97,342.56,18682.0
2021-11-05 11:30:00,342.55,343.93,342.55,343.79,5056.0,342.55,343.93,342.55,343.79,5056.0
2021-11-05 12:00:00,343.69,343.69,343.01,343.01,6760.0,343.69,343.69,343.01,343.01,6760.0
2021-11-05 12:30:00,343.07,343.15,341.94,342.25,5256.0,343.07,343.15,341.94,342.25,5256.0
2021-11-05 13:00:00,342.65,343.09,340.52,340.76,22259.0,342.65,343.09,340.52,340.76,22259.0
2021-11-05 13:30:00,340.56,341.46,340.56,341.32,14389.0,340.56,341.46,340.56,341.32,14389.0
2021-11-05 14:00:00,341.45,342.15,341.35,341.81,15151.0,341.45,342.15,341.35,341.81,15151.0
2021-11-05 14:30:00,341.73,342.09,341.44,341.64,7270.0,341.73,342.09,341.44,341.64,7270.0
2021-11-05 15:00:00,341.61,341.98,340.71,341.43,11890.0,341.61,341.98,340.71,341.43,11890.0
2021-11-05 15:30:00,341.44,342.14,340.51,340.73,39191.0,341.44,342.14,340.51,340.73,39191.0
2021-11-08 09:30:00,341.74,342.3,338.61,340.25,24288.0,341.74,342.3,338.61,340.25,24288.0
2021-11-08 10:00:00,340.08,342.34,339.93,341.92,13556.0,340.08,342.34,339.93,341.92,13556.0
2021-11-08 10:30:00,342.24,343.07,341.6,342.48,9501.0,342.24,343.07,341.6,342.48,9501.0
2021-11-08 11:00:00,342.44,343.32,341.22,342.88,21948.0,342.44,343.32,341.22,342.88,21948.0
2021-11-08 11:30:00,342.89,343.01,341.65,341.65,6935.0,342.89,343.01,341.65,341.65,6935.0
2021-11-08 12:00:00,341.86,342.05,341.42,341.8,8974.0,341.86,342.05,341.42,341.8,8974.0
2021-11-08 12:30:00,341.54,342.77,341.43,342.75,6793.0,341.54,342.77,341.43,342.75,6793.0
2021-11-08 13:00:00,342.82,343.7,342.73,343.52,5098.0,342.82,343.7,342.73,343.52,5098.0
2021-11-08 13:30:00,343.3,343.42,343.03,343.32,3560.0,343.3,343.42,343.03,343.32,3560.0
2021-11-08 14:00:00,343.26,344.12,343.03,343.32,11837.0,343.26,344.12,343.03,343.32,11837.0
2021-11-08 14:30:00,343.37,343.58,343.14,343.43,5515.0,343.37,343.58,343.14,343.43,5515.0
2021-11-08 15:00:00,343.4,343.47,342.59,342.6,12361.0,343.4,343.47,342.59,342.6,12361.0
2021-11-08 15:30:00,342.93,343.06,341.96,343.01,23607.0,342.93,343.06,341.96,343.01,23607.0
2021-11-09 09:30:00,343.48,346.87,342.99,343.41,65199.0,343.48,346.87,342.99,343.41,65199.0
2021-11-09 10:00:00,343.37,343.95,341.91,343.38,38134.0,343.37,343.95,341.91,343.38,38134.0
2021-11-09 10:30:00,343.2,344.71,343.2,343.88,22530.0,343.2,344.71,343.2,343.88,22530.0
2021-11-09 11:00:00,344.0,344.5,342.84,344.06,25247.0,344.0,344.5,342.84,344.06,25247.0
2021-11-09 11:30:00,345.15,345.99,344.32,345.34,7706.0,345.15,345.99,344.32,345.34,7706.0
2021-11-09 12:00:00,345.12,345.95,344.68,345.0,8829.0,345.12,345.95,344.68,345.0,8829.0
2021-11-09 12:30:00,345.0,346.57,344.86,346.04,8728.0,345.0,346.57,344.86,346.04,8728.0
2021-11-09 13:00:00,346.07,346.32,344.89,345.02,7500.0,346.07,346.32,344.89,345.02,7500.0
2021-11-09 13:30:00,345.02,345.61,344.86,345.12,12099.0,345.02,345.61,344.86,345.12,12099.0
2021-11-09 14:00:00,345.15,346.2,345.14,346.17,9547.0,345.15,346.2,345.14,346.17,9547.0
2021-11-09 14:30:00,346.06,346.7,345.7,346.5,9871.0,346.06,346.7,345.7,346.5,9871.0
2021-11-09 15:00:00,346.51,347.27,346.21,347.05,19855.0,346.51,347.27,346.21,347.05,19855.0
2021-11-09 15:30:00,347.15,348.39,346.69,348.26,84002.0,347.15,348.39,346.69,348.26,84002.0
2021-11-10 09:30:00,347.01,348.85,345.58,346.54,50970.0,347.01,348.85,345.58,346.54,50970.0
2021-11-10 10:00:00,346.24,347.98,345.76,345.76,23509.0,346.24,347.98,345.76,345.76,23509.0
2021-11-10 10:30:00,345.9,346.14,344.0,344.0,8552.0,345.9,346.14,344.0,344.0,8552.0
2021-11-10 11:00:00,344.37,344.84,343.86,344.05,8957.0,344.37,344.84,343.86,344.05,8957.0
2021-11-10 11:30:00,343.34,343.34,340.32,341.83,11883.0,343.34,343.34,340.32,341.83,11883.0
2021-11-10 12:00:00,341.62,342.22,341.08,342.21,9749.0,341.62,342.22,341.08,342.21,9749.0
2021-11-10 12:30:00,342.11,342.5,341.74,342.36,10689.0,342.11,342.5,341.74,342.36,10689.0
2021-11-10 13:00:00,342.31,342.31,338.66,339.28,13105.0,342.31,342.31,338.66,339.28,13105.0
2021-11-10 13:30:00,339.16,339.77,338.6,339.16,9715.0,339.16,339.77,338.6,339.16,9715.0
2021-11-10 14:00:00,338.9,339.47,337.6,337.78,12182.0,338.9,339.47,337.6,337.78,12182.0
2021-11-10 14:30:00,337.55,338.25,337.02,337.32,14130.0,337.55,338.25,337.02,337.32,14130.0
2021-11-10 15:00:00,337.05,338.68,337.05,337.96,16939.0,337.05,338.68,337.05,337.96,16939.0
2021-11-10 15:30:00,338.05,338.3,337.5,337.69,42810.0,338.05,338.3,337.5,337.69,42810.0
2021-11-11 09:30:00,341.18,344.02,340.89,342.85,32464.0,341.18,344.02,340.89,342.85,32464.0
2021-11-11 10:00:00,342.61,342.77,340.7,341.96,24580.0,342.61,342.77,340.7,341.96,24580.0
2021-11-11 10:30:00,341.38,343.26,341.32,342.42,11855.0,341.38,343.26,341.32,342.42,11855.0
2021-11-11 11:00:00,342.46,342.46,340.74,341.81,12704.0,342.46,342.46,340.74,341.81,12704.0
2021-11-11 11:30:00,341.72,342.5,340.73,340.85,18628.0,341.72,342.5,340.73,340.85,18628.0
2021-11-11 12:00:00,340.68,340.77,339.33,339.73,11803.0,340.68,340.77,339.33,339.73,11803.0
2021-11-11 12:30:00,339.77,341.04,339.7,340.72,6283.0,339.77,341.04,339.7,340.72,6283.0
2021-11-11 13:00:00,340.61,341.04,340.37,340.53,6181.0,340.61,341.04,340.37,340.53,6181.0
2021-11-11 13:30:00,340.64,341.12,340.26,340.86,4563.0,340.64,341.12,340.26,340.86,4563.0
2021-11-11 14:00:00,341.15,341.43,340.87,340.87,5254.0,341.15,341.43,340.87,340.87,5254.0
2021-11-11 14:30:00,340.62,341.13,340.04,340.1,4291.0,340.62,341.13,340.04,340.1,4291.0
2021-11-11 15:00:00,340.02,340.18,339.31,340.09,6286.0,340.02,340.18,339.31,340.09,6286.0
2021-11-11 15:30:00,340.02,340.58,339.88,340.49,23955.0,340.02,340.58,339.88,340.49,23955.0
2021-11-12 09:30:00,341.21,344.64,340.58,340.92,25014.0,341.21,344.64,340.58,340.92,25014.0
2021-11-12 10:00:00,340.86,341.61,340.34,340.96,11250.0,340.86,341.61,340.34,340.96,11250.0
2021-11-12 10:30:00,341.04,343.3,340.53,343.3,12916.0,341.04,343.3,340.53,343.3,12916.0
2021-11-12 11:00:00,343.09,344.2,343.01,343.76,57228.0,343.09,344.2,343.01,343.76,57228.0
2021-11-12 11:30:00,343.63,344.19,343.4,344.12,6675.0,343.63,344.19,343.4,344.12,6675.0
2021-11-12 12:00:00,344.06,344.55,343.8,343.8,7288.0,344.06,344.55,343.8,343.8,7288.0
2021-11-12 12:30:00,343.8,344.12,343.67,344.01,8418.0,343.8,344.12,343.67,344.01,8418.0
2021-11-12 13:00:00,343.9,345.12,343.76,344.87,6291.0,343.9,345.12,343.76,344.87,6291.0
2021-11-12 13:30:00,344.97,345.33,344.63,345.12,12089.0,344.97,345.33,344.63,345.12,12089.0
2021-11-12 14:00:00,345.01,346.18,344.92,346.18,11304.0,345.01,346.18,344.92,346.18,11304.0
2021-11-12 14:30:00,346.17,346.72,346.09,346.57,15574.0,346.17,346.72,346.09,346.57,15574.0
2021-11-12 15:00:00,346.6,346.68,345.41,346.18,22833.0,346.6,346.68,345.41,346.18,22833.0
2021-11-12 15:30:00,346.15,347.09,342.79,347.01,181810.0,346.15,347.09,342.79,347.01,181810.0
2021-11-15 09:30:00,349.36,349.36,343.32,345.31,27748.0,349.36,349.36,343.32,345.31,27748.0
2021-11-15 10:00:00,345.77,346.32,344.69,345.66,8187.0,345.77,346.32,344.69,345.66,8187.0
2021-11-15 10:30:00,346.0,347.35,345.82,347.26,76605.0,346.0,347.35,345.82,347.26,76605.0
2021-11-15 11:00:00,347.25,347.94,346.98,347.4,10501.0,347.25,347.94,346.98,347.4,10501.0
2021-11-15 11:30:00,347.69,347.7,345.36,345.57,6388.0,347.69,347.7,345.36,345.57,6388.0
2021-11-15 12:00:00,345.71,346.14,344.7,344.84,4300.0,345.71,346.14,344.7,344.84,4300.0
2021-11-15 12:30:00,345.25,346.12,345.18,345.46,3399.0,345.25,346.12,345.18,345.46,3399.0
2021-11-15 13:00:00,345.35,345.83,345.15,345.45,8010.0,345.35,345.83,345.15,345.45,8010.0
2021-11-15 13:30:00,345.47,345.5,345.25,345.38,3608.0,345.47,345.5,345.25,345.38,3608.0
2021-11-15 14:00:00,345.24,345.36,344.4,345.33,10316.0,345.24,345.36,344.4,345.33,10316.0
2021-11-15 14:30:00,345.63,346.6,345.63,346.33,6364.0,345.63,346.6,345.63,346.33,6364.0
2021-11-15 15:00:00,346.44,346.5,345.68,345.91,8989.0,346.44,346.5,345.68,345.91,8989.0
2021-11-15 15:30:00,345.94,345.94,344.97,345.94,45944.0,345.94,345.94,344.97,345.94,45944.0
2021-11-16 09:30:00,344.93,349.47,344.48,348.2,24412.0,344.93,349.47,344.48,348.2,24412.0
2021-11-16 10:00:00,348.23,348.87,347.89,347.89,9367.0,348.23,348.87,347.89,347.89,9367.0
2021-11-16 10:30:00,347.72,349.12,347.72,349.12,10489.0,347.72,349.12,347.72,349.12,10489.0
2021-11-16 11:00:00,349.23,351.27,349.22,351.23,14639.0,349.23,351.27,349.22,351.23,14639.0
2021-11-16 11:30:00,351.53,352.0,351.53,351.6,4454.0,351.53,352.0,351.53,351.6,4454.0
2021-11-16 12:00:00,351.53,351.72,350.95,351.67,2663.0,351.53,351.72,350.95,351.67,2663.0
2021-11-16 12:30:00,351.56,353.33,351.41,352.73,12145.0,351.56,353.33,351.41,352.73,12145.0
2021-11-16 13:00:00,352.77,353.62,352.77,353.43,10029.0,352.77,353.62,352.77,353.43,10029.0
2021-11-16 13:30:00,353.45,354.1,353.31,353.7,11631.0,353.45,354.1,353.31,353.7,11631.0
2021-11-16 14:00:00,353.82,354.07,353.5,353.9,8823.0,353.82,354.07,353.5,353.9,8823.0
2021-11-16 14:30:00,354.2,354.63,353.91,354.19,5015.0,354.2,354.63,353.91,354.19,5015.0
2021-11-16 15:00:00,354.17,354.22,353.47,353.68,7802.0,354.17,354.22,353.47,353.68,7802.0
2021-11-16 15:30:00,353.67,354.07,353.09,353.46,39336.0,353.67,354.07,353.09,353.46,39336.0
2021-11-17 09:30:00,355.0,355.64,350.67,352.59,27653.0,355.0,355.64,350.67,352.59,27653.0
2021-11-17 10:00:00,352.83,354.59,352.36,354.29,13351.0,352.83,354.59,352.36,354.29,13351.0
2021-11-17 10:30:00,354.18,355.64,353.77,354.34,5614.0,354.18,355.64,353.77,354.34,5614.0
2021-11-17 11:00:00,354.34,354.77,353.79,354.46,4640.0,354.34,354.77,353.79,354.46,4640.0
2021-11-17 11:30:00,354.35,356.04,354.35,356.03,7047.0,354.35,356.04,354.35,356.03,7047.0
2021-11-17 12:00:00,355.91,356.0,354.22,354.22,9532.0,355.91,356.0,354.22,354.22,9532.0
2021-11-17 12:30:00,353.99,354.9,353.87,354.26,7921.0,353.99,354.9,353.87,354.26,7921.0
2021-11-17 13:00:00,354.19,355.25,353.96,355.25,5570.0,354.19,355.25,353.96,355.25,5570.0
2021-11-17 13:30:00,355.25,355.97,354.88,355.32,4697.0,355.25,355.97,354.88,355.32,4697.0
2021-11-17 14:00:00,355.31,355.41,353.55,353.81,6835.0,355.31,355.41,353.55,353.81,6835.0
2021-11-17 14:30:00,353.63,354.01,353.44,353.87,4089.0,353.63,354.01,353.44,353.87,4089.0
2021-11-17 15:00:00,354.05,354.06,353.39,353.92,3957.0,354.05,354.06,353.39,353.92,3957.0
2021-11-17 15:30:00,353.78,354.16,353.41,354.01,25449.0,353.78,354.16,353.41,354.01,25449.0
2021-11-18 09:30:00,355.04,355.04,350.7,352.1,23698.0,355.04,355.04,350.7,352.1,23698.0
2021-11-18 10:00:00,352.67,352.91,350.22,350.36,15266.0,352.67,352.91,350.22,350.36,15266.0
2021-11-18 10:30:00,350.85,352.56,350.85,351.92,4851.0,350.85,352.56,350.85,351.92,4851.0
2021-11-18 11:00:00,351.88,353.19,351.22,352.68,4950.0,351.88,353.19,351.22,352.68,4950.0
2021-11-18 11:30:00,352.68,354.47,352.68,354.21,4612.0,352.68,354.47,352.68,354.21,4612.0
2021-11-18 12:00:00,354.17,354.38,353.03,353.8,5832.0,354.17,354.38,353.03,353.8,5832.0
2021-11-18 12:30:00,353.92,353.92,352.02,352.42,8561.0,353.92,353.92,352.02,352.42,8561.0
2021-11-18 13:00:00,352.27,353.06,352.09,352.73,5422.0,352.27,353.06,352.09,352.73,5422.0
2021-11-18 13:30:00,352.52,352.8,351.99,352.06,4072.0,352.52,352.8,351.99,352.06,4072.0
2021-11-18 14:00:00,351.87,352.43,351.44,351.71,5744.0,351.87,352.43,351.44,351.71,5744.0
2021-11-18 14:30:00,351.63,352.22,351.15,351.71,6488.0,351.63,352.22,351.15,351.71,6488.0
2021-11-18 15:00:00,351.67,352.11,351.19,351.46,19121.0,351.67,352.11,351.19,351.46,19121.0
2021-11-18 15:30:00,351.57,352.21,351.21,352.13,55436.0,351.57,352.21,351.21,352.13,55436.0
2021-11-19 09:30:00,354.82,358.49,354.82,357.99,63880.0,354.82,358.49,354.82,357.99,63880.0
2021-11-19 10:00:00,357.8,358.32,356.28,356.28,11206.0,357.8,358.32,356.28,356.28,11206.0
2021-11-19 10:30:00,356.59,358.37,355.99,356.97,10906.0,356.59,358.37,355.99,356.97,10906.0
2021-11-19 11:00:00,357.1,357.56,356.02,357.36,11669.0,357.1,357.56,356.02,357.36,11669.0
2021-11-19 11:30:00,357.33,358.04,357.03,357.43,10027.0,357.33,358.04,357.03,357.43,10027.0
2021-11-19 12:00:00,357.51,358.57,357.49,358.43,14000.0,357.51,358.57,357.49,358.43,14000.0
2021-11-19 12:30:00,358.68,359.64,358.4,359.13,9422.0,358.68,359.64,358.4,359.13,9422.0
2021-11-19 13:00:00,359.03,359.3,357.98,357.99,10411.0,359.03,359.3,357.98,357.99,10411.0
2021-11-19 13:30:00,357.94,358.26,357.08,357.72,8847.0,357.94,358.26,357.08,357.72,8847.0
2021-11-19 14:00:00,357.74,358.66,357.46,358.02,10639.0,357.74,358.66,357.46,358.02,10639.0
2021-11-19 14:30:00,357.95,358.78,357.93,358.4,9208.0,357.95,358.78,357.93,358.4,9208.0
2021-11-19 15:00:00,358.34,358.71,358.04,358.63,15705.0,358.34,358.71,358.04,358.63,15705.0
2021-11-19 15:30:00,358.71,358.83,356.82,358.18,67932.0,358.71,358.83,356.82,358.18,67932.0
2021-11-22 09:30:00,360.0,361.22,357.21,359.58,38390.0,360.0,361.22,357.21,359.58,38390.0
2021-11-22 10:00:00,359.78,360.66,359.43,360.19,15579.0,359.78,360.66,359.43,360.19,15579.0
2021-11-22 10:30:00,360.04,360.41,356.85,357.71,13035.0,360.04,360.41,356.85,357.71,13035.0
2021-11-22 11:00:00,357.44,357.91,351.5,352.61,26170.0,357.44,357.91,351.5,352.61,26170.0
2021-11-22 11:30:00,352.95,353.61,348.96,349.5,14828.0,352.95,353.61,348.96,349.5,14828.0
2021-11-22 12:00:00,350.75,350.8,347.54,348.63,13538.0,350.75,350.8,347.54,348.63,13538.0
2021-11-22 12:30:00,348.46,351.03,348.46,350.21,13518.0,348.46,351.03,348.46,350.21,13518.0
2021-11-22 13:00:00,350.24,350.59,348.93,350.57,11774.0,350.24,350.59,348.93,350.57,11774.0
2021-11-22 13:30:00,350.72,351.46,350.21,350.21,8512.0,350.72,351.46,350.21,350.21,8512.0
2021-11-22 14:00:00,350.57,351.99,350.57,351.7,16442.0,350.57,351.99,350.57,351.7,16442.0
2021-11-22 14:30:00,351.69,353.4,351.69,352.33,18339.0,351.69,353.4,351.69,352.33,18339.0
2021-11-22 15:00:00,352.43,353.23,350.86,350.86,14829.0,352.43,353.23,350.86,350.86,14829.0
2021-11-22 15:30:00,351.06,351.53,347.78,348.0,60346.0,351.06,351.53,347.78,348.0,60346.0
2021-11-23 09:30:00,346.45,351.87,344.87,350.79,38751.0,346.45,351.87,344.87,350.79,38751.0
2021-11-23 10:00:00,350.47,350.79,343.86,344.97,25701.0,350.47,350.79,343.86,344.97,25701.0
2021-11-23 10:30:00,345.03,345.38,340.25,340.5,21212.0,345.03,345.38,340.25,340.5,21212.0
2021-11-23 11:00:00,340.85,345.09,339.0,344.82,15776.0,340.85,345.09,339.0,344.82,15776.0
2021-11-23 11:30:00,344.09,344.57,341.36,341.55,14290.0,344.09,344.57,341.36,341.55,14290.0
2021-11-23 12:00:00,341.4,341.91,339.97,341.28,11173.0,341.4,341.91,339.97,341.28,11173.0
2021-11-23 12:30:00,341.32,342.04,339.82,339.82,10295.0,341.32,342.04,339.82,339.82,10295.0
2021-11-23 13:00:00,339.79,341.22,339.38,340.71,8003.0,339.79,341.22,339.38,340.71,8003.0
2021-11-23 13:30:00,340.51,342.48,339.29,341.59,8447.0,340.51,342.48,339.29,341.59,8447.0
2021-11-23 14:00:00,342.02,342.06,339.52,340.3,7225.0,342.02,342.06,339.52,340.3,7225.0
2021-11-23 14:30:00,340.42,343.3,339.73,342.92,10406.0,340.42,343.3,339.73,342.92,10406.0
2021-11-23 15:00:00,342.99,344.53,342.74,343.74,14916.0,342.99,344.53,342.74,343.74,14916.0
2021-11-23 15:30:00,343.79,344.91,343.58,344.7,53540.0,343.79,344.91,343.58,344.7,53540.0
2021-11-24 09:30:00,341.23,342.37,337.02,341.29,27100.0,341.23,342.37,337.02,341.29,27100.0
2021-11-24 10:00:00,341.04,343.16,339.1,340.63,55383.0,341.04,343.16,339.1,340.63,55383.0
2021-11-24 10:30:00,340.96,341.53,338.79,340.27,24040.0,340.96,341.53,338.79,340.27,24040.0
2021-11-24 11:00:00,340.11,343.65,338.9,342.44,23212.0,340.11,343.65,338.9,342.44,23212.0
2021-11-24 11:30:00,342.74,344.33,342.29,343.35,23397.0,342.74,344.33,342.29,343.35,23397.0
2021-11-24 12:00:00,343.72,345.19,343.49,343.49,21006.0,343.72,345.19,343.49,343.49,21006.0
2021-11-24 12:30:00,343.79,344.78,343.43,344.73,5927.0,343.79,344.78,343.43,344.73,5927.0
2021-11-24 13:00:00,344.63,345.54,344.5,345.14,7818.0,344.63,345.54,344.5,345.14,7818.0
2021-11-24 13:30:00,345.59,345.78,345.01,345.44,4810.0,345.59,345.78,345.01,345.44,4810.0
2021-11-24 14:00:00,345.88,345.88,344.12,344.87,3272.0,345.88,345.88,344.12,344.87,3272.0
2021-11-24 14:30:00,345.38,346.91,345.3,346.6,8597.0,345.38,346.91,345.3,346.6,8597.0
2021-11-24 15:00:00,346.3,347.81,346.3,347.66,10324.0,346.3,347.81,346.3,347.66,10324.0
2021-11-24 15:30:00,347.81,349.65,347.35,349.36,68984.0,347.81,349.65,347.35,349.36,68984.0
2021-11-26 09:30:00,348.59,353.87,348.37,351.84,32525.0,348.59,353.87,348.37,351.84,32525.0
2021-11-26 10:00:00,350.9,351.28,346.99,348.88,10512.0,350.9,351.28,346.99,348.88,10512.0
2021-11-26 10:30:00,349.18,349.39,346.66,347.72,10352.0,349.18,349.39,346.66,347.72,10352.0
2021-11-26 11:00:00,347.84,348.59,344.62,345.31,9486.0,347.84,348.59,344.62,345.31,9486.0
2021-11-26 11:30:00,345.27,345.99,343.29,344.32,9821.0,345.27,345.99,343.29,344.32,9821.0
2021-11-26 12:00:00,343.62,345.51,343.02,345.51,11918.0,343.62,345.51,343.02,345.51,11918.0
2021-11-26 12:30:00,345.63,345.98,340.12,342.25,67940.0,345.63,345.98,340.12,342.25,67940.0
2021-11-29 09:30:00,349.75,351.22,347.73,349.86,37745.0,349.75,351.22,347.73,349.86,37745.0
2021-11-29 10:00:00,349.9,350.58,347.01,347.17,24798.0,349.9,350.58,347.01,347.17,24798.0
2021-11-29 10:30:00,347.22,348.94,346.57,348.3,19674.0,347.22,348.94,346.57,348.3,19674.0
2021-11-29 11:00:00,348.18,351.13,348.18,349.88,17766.0,348.18,351.13,348.18,349.88,17766.0
2021-11-29 11:30:00,350.19,352.98,350.17,352.1,18781.0,350.19,352.98,350.17,352.1,18781.0
2021-11-29 12:00:00,352.04,352.92,352.03,352.92,14892.0,352.04,352.92,352.03,352.92,14892.0
2021-11-29 12:30:00,352.92,354.83,352.79,354.56,10436.0,352.92,354.83,352.79,354.56,10436.0
2021-11-29 13:00:00,354.84,355.41,354.53,355.27,10034.0,354.84,355.41,354.53,355.27,10034.0
2021-11-29 13:30:00,355.4,355.95,354.46,355.92,6594.0,355.4,355.95,354.46,355.92,6594.0
2021-11-29 14:00:00,355.72,356.43,355.19,355.98,8477.0,355.72,356.43,355.19,355.98,8477.0
2021-11-29 14:30:00,356.04,357.26,355.93,355.93,10821.0,356.04,357.26,355.93,355.93,10821.0
2021-11-29 15:00:00,356.01,357.58,355.39,357.04,17055.0,356.01,357.58,355.39,357.04,17055.0
2021-11-29 15:30:00,356.96,357.54,355.59,355.87,56424.0,356.96,357.54,355.59,355.87,56424.0
2021-11-30 09:30:00,355.99,355.99,351.43,354.63,44098.0,355.99,355.99,351.43,354.63,44098.0
2021-11-30 10:00:00,354.52,354.62,351.01,351.89,25486.0,354.52,354.62,351.01,351.89,25486.0
2021-11-30 10:30:00,352.0,352.85,345.37,345.37,32321.0,352.0,352.85,345.37,345.37,32321.0
2021-11-30 11:00:00,345.18,347.19,343.82,346.14,22575.0,345.18,347.19,343.82,346.14,22575.0
2021-11-30 11:30:00,345.56,345.87,343.89,344.51,15319.0,345.56,345.87,343.89,344.51,15319.0
2021-11-30 12:00:00,344.41,344.54,342.75,343.98,8188.0,344.41,344.54,342.75,343.98,8188.0
2021-11-30 12:30:00,343.7,344.22,342.83,342.84,17024.0,343.7,344.22,342.83,342.84,17024.0
2021-11-30 13:00:00,343.17,344.6,342.98,344.18,16818.0,343.17,344.6,342.98,344.18,16818.0
2021-11-30 13:30:00,344.23,344.71,343.58,344.71,30574.0,344.23,344.71,343.58,344.71,30574.0
2021-11-30 14:00:00,344.7,344.7,343.16,344.13,8551.0,344.7,344.7,343.16,344.13,8551.0
2021-11-30 14:30:00,344.22,344.42,341.48,342.01,10063.0,344.22,344.42,341.48,342.01,10063.0
2021-11-30 15:00:00,341.96,342.19,341.0,341.43,23275.0,341.96,342.19,341.0,341.43,23275.0
2021-11-30 15:30:00,341.31,342.91,340.51,340.82,126201.0,341.31,342.91,340.51,340.82,126201.0
2021-12-01 09:30:00,345.07,347.3,341.3,345.48,54499.0,345.07,347.3,341.3,345.48,54499.0
2021-12-01 10:00:00,345.48,348.5,344.82,345.72,27570.0,345.48,348.5,344.82,345.72,27570.0
2021-12-01 10:30:00,345.72,346.85,343.43,346.08,31131.0,345.72,346.85,343.43,346.08,31131.0
2021-12-01 11:00:00,346.14,347.54,344.99,346.6,18596.0,346.14,347.54,344.99,346.6,18596.0
2021-12-01 11:30:00,346.91,348.1,345.68,346.06,64561.0,346.91,348.1,345.68,346.06,64561.0
2021-12-01 12:00:00,346.19,347.61,346.19,346.29,17119.0,346.19,347.61,346.19,346.29,17119.0
2021-12-01 12:30:00,346.66,347.58,343.06,343.08,25869.0,346.66,347.58,343.06,343.08,25869.0
2021-12-01 13:00:00,343.58,344.48,342.29,343.38,17981.0,343.58,344.48,342.29,343.38,17981.0
2021-12-01 13:30:00,343.5,343.75,340.61,343.2,22032.0,343.5,343.75,340.61,343.2,22032.0
2021-12-01 14:00:00,342.91,343.26,340.02,343.25,21792.0,342.91,343.26,340.02,343.25,21792.0
2021-12-01 14:30:00,342.99,343.25,340.39,340.63,58838.0,342.99,343.25,340.39,340.63,58838.0
2021-12-01 15:00:00,340.87,340.87,335.76,336.32,42222.0,340.87,340.87,335.76,336.32,42222.0
2021-12-01 15:30:00,336.11,338.3,334.1,334.1,143998.0,336.11,338.3,334.1,334.1,143998.0
2021-12-02 09:30:00,354.8,365.39,345.1,362.15,217916.0,354.8,365.39,345.1,362.15,217916.0
2021-12-02 10:00:00,362.61,364.27,350.39,354.05,62046.0,362.61,364.27,350.39,354.05,62046.0
2021-12-02 10:30:00,353.81,355.49,348.82,354.85,47244.0,353.81,355.49,348.82,354.85,47244.0
2021-12-02 11:00:00,354.77,357.27,352.37,352.37,55227.0,354.77,357.27,352.37,352.37,55227.0
2021-12-02 11:30:00,352.56,353.33,347.6,350.05,58118.0,352.56,353.33,347.6,350.05,58118.0
2021-12-02 12:00:00,350.1,352.53,349.62,350.89,42577.0,350.1,352.53,349.62,350.89,42577.0
2021-12-02 12:30:00,351.1,351.59,348.31,349.16,45794.0,351.1,351.59,348.31,349.16,45794.0
2021-12-02 13:00:00,349.0,350.95,348.44,349.96,35444.0,349.0,350.95,348.44,349.96,35444.0
2021-12-02 13:30:00,350.02,352.49,349.47,351.52,28670.0,350.02,352.49,349.47,351.52,28670.0
2021-12-02 14:00:00,351.67,351.86,349.6,350.01,53993.0,351.67,351.86,349.6,350.01,53993.0
2021-12-02 14:30:00,350.3,350.77,348.6,349.93,26059.0,350.3,350.77,348.6,349.93,26059.0
2021-12-02 15:00:00,350.0,350.72,348.72,349.96,52581.0,350.0,350.72,348.72,349.96,52581.0
2021-12-02 15:30:00,350.06,350.56,348.74,349.73,166770.0,350.06,350.56,348.74,349.73,166770.0
2021-12-03 09:30:00,350.2,352.14,344.63,346.77,54119.0,350.2,352.14,344.63,346.77,54119.0
2021-12-03 10:00:00,346.77,347.52,341.4,344.24,38786.0,346.77,347.52,341.4,344.24,38786.0
2021-12-03 10:30:00,343.88,344.67,341.02,342.06,19331.0,343.88,344.67,341.02,342.06,19331.0
2021-12-03 11:00:00,342.23,343.51,339.17,343.11,21172.0,342.23,343.51,339.17,343.11,21172.0
2021-12-03 11:30:00,343.06,343.6,340.95,341.19,17417.0,343.06,343.6,340.95,341.19,17417.0
2021-12-03 12:00:00,340.79,343.66,340.44,343.57,12908.0,340.79,343.66,340.44,343.57,12908.0
2021-12-03 12:30:00,343.5,344.83,342.52,343.39,11545.0,343.5,344.83,342.52,343.39,11545.0
2021-12-03 13:00:00,343.29,344.27,342.27,342.28,23653.0,343.29,344.27,342.27,342.28,23653.0
2021-12-03 13:30:00,341.74,341.76,339.09,340.0,9341.0,341.74,341.76,339.09,340.0,9341.0
2021-12-03 14:00:00,339.83,342.06,339.23,341.54,17924.0,339.83,342.06,339.23,341.54,17924.0
2021-12-03 14:30:00,340.87,342.66,340.52,342.01,11622.0,340.87,342.66,340.52,342.01,11622.0
2021-12-03 15:00:00,341.71,343.4,340.58,342.6,26490.0,341.71,343.4,340.58,342.6,26490.0
2021-12-03 15:30:00,342.66,345.31,340.05,344.79,89063.0,342.66,345.31,340.05,344.79,89063.0
2021-12-06 09:30:00,344.47,344.47,336.59,337.42,30337.0,344.47,344.47,336.59,337.42,30337.0
2021-12-06 10:00:00,336.9,343.97,334.11,343.47,28995.0,336.9,343.97,334.11,343.47,28995.0
2021-12-06 10:30:00,343.85,343.95,339.4,342.52,10498.0,343.85,343.95,339.4,342.52,10498.0
2021-12-06 11:00:00,342.24,344.22,341.58,342.08,12645.0,342.24,344.22,341.58,342.08,12645.0
2021-12-06 11:30:00,342.94,343.62,341.16,341.69,14994.0,342.94,343.62,341.16,341.69,14994.0
2021-12-06 12:00:00,342.0,343.1,340.69,342.47,30304.0,342.0,343.1,340.69,342.47,30304.0
2021-12-06 12:30:00,342.5,343.07,341.48,342.73,9360.0,342.5,343.07,341.48,342.73,9360.0
2021-12-06 13:00:00,342.84,344.33,342.33,343.89,16645.0,342.84,344.33,342.33,343.89,16645.0
2021-12-06 13:30:00,344.09,344.56,342.82,343.05,25205.0,344.09,344.56,342.82,343.05,25205.0
2021-12-06 14:00:00,343.48,345.16,342.51,345.02,18285.0,343.48,345.16,342.51,345.02,18285.0
2021-12-06 14:30:00,345.52,345.64,343.05,344.13,23304.0,345.52,345.64,343.05,344.13,23304.0
2021-12-06 15:00:00,344.43,345.59,343.67,344.78,15752.0,344.43,345.59,343.67,344.78,15752.0
2021-12-06 15:30:00,345.24,346.47,343.94,345.34,125216.0,345.24,346.47,343.94,345.34,125216.0
2021-12-07 09:30:00,351.69,356.56,351.69,353.62,111373.0,351.69,356.56,351.69,353.62,111373.0
2021-12-07 10:00:00,353.42,357.19,352.43,355.69,59293.0,353.42,357.19,352.43,355.69,59293.0
2021-12-07 10:30:00,356.35,359.57,356.09,357.75,25461.0,356.35,359.57,356.09,357.75,25461.0
2021-12-07 11:00:00,358.31,359.64,357.29,357.76,31745.0,358.31,359.64,357.29,357.76,31745.0
2021-12-07 11:30:00,357.75,359.19,357.54,359.0,36808.0,357.75,359.19,357.54,359.0,36808.0
2021-12-07 12:00:00,358.96,359.24,357.12,357.12,19484.0,358.96,359.24,357.12,357.12,19484.0
2021-12-07 12:30:00,357.3,358.46,356.55,357.84,11284.0,357.3,358.46,356.55,357.84,11284.0
2021-12-07 13:00:00,357.78,357.78,356.25,356.25,15972.0,357.78,357.78,356.25,356.25,15972.0
2021-12-07 13:30:00,356.14,357.63,356.06,357.38,19540.0,356.14,357.63,356.06,357.38,19540.0
2021-12-07 14:00:00,357.4,357.4,356.11,356.47,15129.0,357.4,357.4,356.11,356.47,15129.0
2021-12-07 14:30:00,356.47,356.84,356.0,356.37,18894.0,356.47,356.84,356.0,356.37,18894.0
2021-12-07 15:00:00,356.25,356.92,355.23,355.51,22795.0,356.25,356.92,355.23,355.51,22795.0
2021-12-07 15:30:00,355.54,356.59,354.88,356.4,99356.0,355.54,356.59,354.88,356.4,99356.0
2021-12-08 09:30:00,357.44,359.01,353.2,357.24,21016.0,357.44,359.01,353.2,357.24,21016.0
2021-12-08 10:00:00,357.4,359.72,357.4,358.35,13383.0,357.4,359.72,357.4,358.35,13383.0
2021-12-08 10:30:00,358.56,361.45,358.49,361.06,22581.0,358.56,361.45,358.49,361.06,22581.0
2021-12-08 11:00:00,361.28,362.83,360.66,362.6,16791.0,361.28,362.83,360.66,362.6,16791.0
2021-12-08 11:30:00,362.5,363.7,361.7,363.26,12008.0,362.5,363.7,361.7,363.26,12008.0
2021-12-08 12:00:00,363.06,364.17,363.0,363.81,13146.0,363.06,364.17,363.0,363.81,13146.0
2021-12-08 12:30:00,363.75,364.4,363.43,363.69,12962.0,363.75,364.4,363.43,363.69,12962.0
2021-12-08 13:00:00,363.99,364.48,363.36,364.28,18221.0,363.99,364.48,363.36,364.28,18221.0
2021-12-08 13:30:00,364.6,364.6,363.48,363.64,11371.0,364.6,364.6,363.48,363.64,11371.0
2021-12-08 14:00:00,363.79,363.92,362.65,362.86,7061.0,363.79,363.92,362.65,362.86,7061.0
2021-12-08 14:30:00,363.16,363.62,362.57,363.58,9829.0,363.16,363.62,362.57,363.58,9829.0
2021-12-08 15:00:00,363.33,364.01,363.07,363.24,13516.0,363.33,364.01,363.07,363.24,13516.0
2021-12-08 15:30:00,363.42,365.16,363.41,364.59,66054.0,363.42,365.16,363.41,364.59,66054.0
2021-12-09 09:30:00,361.55,364.61,360.78,362.88,48556.0,361.55,364.61,360.78,362.88,48556.0
2021-12-09 10:00:00,362.37,363.17,360.86,361.0,10818.0,362.37,363.17,360.86,361.0,10818.0
2021-12-09 10:30:00,361.34,361.54,360.12,360.68,19298.0,361.34,361.54,360.12,360.68,19298.0
2021-12-09 11:00:00,360.91,363.32,359.73,363.32,10447.0,360.91,363.32,359.73,363.32,10447.0
2021-12-09 11:30:00,363.02,363.78,361.3,361.37,6677.0,363.02,363.78,361.3,361.37,6677.0
2021-12-09 12:00:00,361.35,361.41,360.16,360.17,7013.0,361.35,361.41,360.16,360.17,7013.0
2021-12-09 12:30:00,360.15,360.69,359.47,360.61,5100.0,360.15,360.69,359.47,360.61,5100.0
2021-12-09 13:00:00,360.42,360.42,359.27,359.86,14978.0,360.42,360.42,359.27,359.86,14978.0
2021-12-09 13:30:00,359.8,359.98,357.31,358.87,10853.0,359.8,359.98,357.31,358.87,10853.0
2021-12-09 14:00:00,358.69,359.43,357.97,357.97,9937.0,358.69,359.43,357.97,357.97,9937.0
2021-12-09 14:30:00,358.02,358.59,357.03,357.41,9696.0,358.02,358.59,357.03,357.41,9696.0
2021-12-09 15:00:00,357.4,358.0,354.87,355.69,14660.0,357.4,358.0,354.87,355.69,14660.0
2021-12-09 15:30:00,355.89,356.61,354.26,354.41,60546.0,355.89,356.61,354.26,354.41,60546.0
2021-12-10 09:30:00,358.68,361.1,355.85,356.92,29017.0,358.68,361.1,355.85,356.92,29017.0
2021-12-10 10:00:00,357.75,361.31,357.47,360.4,21165.0,357.75,361.31,357.47,360.4,21165.0
2021-12-10 10:30:00,360.45,360.45,357.2,358.33,19978.0,360.45,360.45,357.2,358.33,19978.0
2021-12-10 11:00:00,358.32,358.45,355.76,357.28,16976.0,358.32,358.45,355.76,357.28,16976.0
2021-12-10 11:30:00,357.35,359.65,356.37,358.81,11801.0,357.35,359.65,356.37,358.81,11801.0
2021-12-10 12:00:00,358.7,359.65,357.81,358.53,8266.0,358.7,359.65,357.81,358.53,8266.0
2021-12-10 12:30:00,358.53,358.92,357.35,358.88,11265.0,358.53,358.92,357.35,358.88,11265.0
2021-12-10 13:00:00,358.78,358.98,358.03,358.4,9616.0,358.78,358.98,358.03,358.4,9616.0
2021-12-10 13:30:00,358.35,359.4,357.97,359.17,5787.0,358.35,359.4,357.97,359.17,5787.0
2021-12-10 14:00:00,359.15,360.24,358.7,359.88,13689.0,359.15,360.24,358.7,359.88,13689.0
2021-12-10 14:30:00,359.97,360.05,358.74,359.33,16272.0,359.97,360.05,358.74,359.33,16272.0
2021-12-10 15:00:00,359.37,360.52,358.99,360.16,18766.0,359.37,360.52,358.99,360.16,18766.0
2021-12-10 15:30:00,360.42,362.78,360.42,362.36,114017.0,360.42,362.78,360.42,362.36,114017.0
2021-12-13 09:30:00,362.59,365.18,360.97,364.17,37250.0,362.59,365.18,360.97,364.17,37250.0
2021-12-13 10:00:00,363.94,365.01,362.3,362.59,13631.0,363.94,365.01,362.3,362.59,13631.0
2021-12-13 10:30:00,362.41,364.0,361.15,363.31,14038.0,362.41,364.0,361.15,363.31,14038.0
2021-12-13 11:00:00,363.25,363.88,361.66,363.25,13302.0,363.25,363.88,361.66,363.25,13302.0
2021-12-13 11:30:00,363.35,363.35,360.76,361.5,14754.0,363.35,363.35,360.76,361.5,14754.0
2021-12-13 12:00:00,361.36,362.88,360.57,361.83,19293.0,361.36,362.88,360.57,361.83,19293.0
2021-12-13 12:30:00,361.96,362.38,361.49,361.74,9565.0,361.96,362.38,361.49,361.74,9565.0
2021-12-13 13:00:00,361.61,361.95,361.11,361.29,4827.0,361.61,361.95,361.11,361.29,4827.0
2021-12-13 13:30:00,361.61,362.46,360.87,362.07,7773.0,361.61,362.46,360.87,362.07,7773.0
2021-12-13 14:00:00,362.09,362.47,361.34,361.93,11782.0,362.09,362.47,361.34,361.93,11782.0
2021-12-13 14:30:00,361.8,362.78,361.54,362.63,7813.0,361.8,362.78,361.54,362.63,7813.0
2021-12-13 15:00:00,362.67,363.32,362.36,362.49,13344.0,362.67,363.32,362.36,362.49,13344.0
2021-12-13 15:30:00,362.48,363.95,361.89,362.25,87731.0,362.48,363.95,361.89,362.25,87731.0
2021-12-14 09:30:00,354.97,357.88,351.66,352.55,45764.0,354.97,357.88,351.66,352.55,45764.0
2021-12-14 10:00:00,352.01,352.67,349.55,351.35,24848.0,352.01,352.67,349.55,351.35,24848.0
2021-12-14 10:30:00,351.0,352.43,347.01,347.82,28658.0,351.0,352.43,347.01,347.82,28658.0
2021-12-14 11:00:00,347.79,347.79,345.11,347.35,23890.0,347.79,347.79,345.11,347.35,23890.0
2021-12-14 11:30:00,347.17,347.67,345.83,346.9,23412.0,347.17,347.67,345.83,346.9,23412.0
2021-12-14 12:00:00,346.56,347.35,345.38,346.22,11466.0,346.56,347.35,345.38,346.22,11466.0
2021-12-14 12:30:00,346.17,346.17,344.07,345.05,24612.0,346.17,346.17,344.07,345.05,24612.0
2021-12-14 13:00:00,344.95,346.17,343.84,344.51,14911.0,344.95,346.17,343.84,344.51,14911.0
2021-12-14 13:30:00,344.42,344.42,342.33,342.71,13607.0,344.42,344.42,342.33,342.71,13607.0
2021-12-14 14:00:00,342.67,344.8,341.93,343.6,14142.0,342.67,344.8,341.93,343.6,14142.0
2021-12-14 14:30:00,343.72,345.55,343.48,344.9,13583.0,343.72,345.55,343.48,344.9,13583.0
2021-12-14 15:00:00,345.25,346.53,344.98,346.03,24210.0,345.25,346.53,344.98,346.03,24210.0
2021-12-14 15:30:00,345.86,347.95,344.53,345.95,127815.0,345.86,347.95,344.53,345.95,127815.0
2021-12-15 09:30:00,347.02,352.0,346.5,347.06,90339.0,347.02,352.0,346.5,347.06,90339.0
2021-12-15 10:00:00,346.9,351.23,346.87,348.87,66706.0,346.9,351.23,346.87,348.87,66706.0
2021-12-15 10:30:00,348.89,350.25,348.02,349.87,73596.0,348.89,350.25,348.02,349.87,73596.0
2021-12-15 11:00:00,349.89,350.61,346.47,346.69,67967.0,349.89,350.61,346.47,346.69,67967.0
2021-12-15 11:30:00,346.7,348.19,345.87,347.23,57103.0,346.7,348.19,345.87,347.23,57103.0
2021-12-15 12:00:00,347.07,349.25,346.54,347.64,89045.0,347.07,349.25,346.54,347.64,89045.0
2021-12-15 12:30:00,347.25,347.5,346.32,346.32,12708.0,347.25,347.5,346.32,346.32,12708.0
2021-12-15 13:00:00,346.74,348.0,346.32,347.38,15416.0,346.74,348.0,346.32,347.38,15416.0
2021-12-15 13:30:00,347.58,349.06,347.58,349.06,6815.0,347.58,349.06,347.58,349.06,6815.0
2021-12-15 14:00:00,348.79,353.55,346.27,350.79,46357.0,348.79,353.55,346.27,350.79,46357.0
2021-12-15 14:30:00,350.75,354.31,350.5,353.96,67443.0,350.75,354.31,350.5,353.96,67443.0
2021-12-15 15:00:00,354.05,359.54,353.77,359.09,33865.0,354.05,359.54,353.77,359.09,33865.0
2021-12-15 15:30:00,359.15,362.0,358.44,361.31,104434.0,359.15,362.0,358.44,361.31,104434.0
2021-12-16 09:30:00,362.54,365.84,359.97,365.22,64522.0,362.54,365.84,359.97,365.22,64522.0
2021-12-16 10:00:00,364.15,364.51,360.54,363.93,23979.0,364.15,364.51,360.54,363.93,23979.0
2021-12-16 10:30:00,364.44,364.71,361.22,361.52,39088.0,364.44,364.71,361.22,361.52,39088.0
2021-12-16 11:00:00,361.62,364.0,358.36,359.63,82944.0,361.62,364.0,358.36,359.63,82944.0
2021-12-16 11:30:00,359.76,359.76,356.67,357.24,19422.0,359.76,359.76,356.67,357.24,19422.0
2021-12-16 12:00:00,357.45,358.09,355.04,355.04,22865.0,357.45,358.09,355.04,355.04,22865.0
2021-12-16 12:30:00,355.13,357.1,354.91,355.04,13812.0,355.13,357.1,354.91,355.04,13812.0
2021-12-16 13:00:00,355.16,356.2,354.55,355.47,15673.0,355.16,356.2,354.55,355.47,15673.0
2021-12-16 13:30:00,355.43,357.18,355.0,355.62,5780.0,355.43,357.18,355.0,355.62,5780.0
2021-12-16 14:00:00,355.23,355.76,352.2,353.05,9349.0,355.23,355.76,352.2,353.05,9349.0
2021-12-16 14:30:00,352.89,354.23,351.8,352.87,20404.0,352.89,354.23,351.8,352.87,20404.0
2021-12-16 15:00:00,352.96,354.53,352.35,354.01,23628.0,352.96,354.53,352.35,354.01,23628.0
2021-12-16 15:30:00,354.02,355.64,352.33,352.9,75725.0,354.02,355.64,352.33,352.9,75725.0
2021-12-17 09:30:00,346.72,353.02,345.79,351.45,193551.0,346.72,353.02,345.79,351.45,193551.0
2021-12-17 10:00:00,351.24,351.31,346.75,350.12,23907.0,351.24,351.31,346.75,350.12,23907.0
2021-12-17 10:30:00,350.0,354.19,349.76,353.61,27002.0,350.0,354.19,349.76,353.61,27002.0
2021-12-17 11:00:00,353.0,355.0,352.24,353.14,19533.0,353.0,355.0,352.24,353.14,19533.0
2021-12-17 11:30:00,353.49,353.95,347.65,348.64,30421.0,353.49,353.95,347.65,348.64,30421.0
2021-12-17 12:00:00,348.84,350.34,347.29,349.83,25412.0,348.84,350.34,347.29,349.83,25412.0
2021-12-17 12:30:00,349.9,351.44,349.28,349.5,14626.0,349.9,351.44,349.28,349.5,14626.0
2021-12-17 13:00:00,349.27,351.6,349.18,351.6,12077.0,349.27,351.6,349.18,351.6,12077.0
2021-12-17 13:30:00,351.46,351.71,349.79,350.62,18553.0,351.46,351.71,349.79,350.62,18553.0
2021-12-17 14:00:00,350.42,350.61,348.64,349.17,25695.0,350.42,350.61,348.64,349.17,25695.0
2021-12-17 14:30:00,349.25,351.31,349.03,351.19,18779.0,349.25,351.31,349.03,351.19,18779.0
2021-12-17 15:00:00,350.56,352.23,349.41,349.54,28423.0,350.56,352.23,349.41,349.54,28423.0
2021-12-17 15:30:00,349.76,349.96,342.2,347.97,275479.0,349.76,349.96,342.2,347.97,275479.0
2021-12-20 09:30:00,341.98,346.57,340.0,345.02,38191.0,341.98,346.57,340.0,345.02,38191.0
2021-12-20 10:00:00,343.62,345.0,342.34,343.81,17797.0,343.62,345.0,342.34,343.81,17797.0
2021-12-20 10:30:00,343.61,345.08,341.4,342.01,21119.0,343.61,345.08,341.4,342.01,21119.0
2021-12-20 11:00:00,341.73,343.23,340.23,342.26,15740.0,341.73,343.23,340.23,342.26,15740.0
2021-12-20 11:30:00,342.23,345.4,342.2,345.4,15694.0,342.23,345.4,342.2,345.4,15694.0
2021-12-20 12:00:00,345.32,345.94,344.71,345.38,12843.0,345.32,345.94,344.71,345.38,12843.0
2021-12-20 12:30:00,344.98,344.98,343.06,343.06,15197.0,344.98,344.98,343.06,343.06,15197.0
2021-12-20 13:00:00,343.07,344.24,342.46,343.5,18911.0,343.07,344.24,342.46,343.5,18911.0
2021-12-20 13:30:00,343.79,344.91,343.49,343.82,22539.0,343.79,344.91,343.49,343.82,22539.0
2021-12-20 14:00:00,343.78,344.31,343.47,343.65,27120.0,343.78,344.31,343.47,343.65,27120.0
2021-12-20 14:30:00,343.71,345.76,343.45,345.06,17703.0,343.71,345.76,343.45,345.06,17703.0
2021-12-20 15:00:00,345.19,346.93,345.19,346.26,19773.0,345.19,346.93,345.19,346.26,19773.0
2021-12-20 15:30:00,346.11,346.88,344.99,346.46,68395.0,346.11,346.88,344.99,346.46,68395.0
2021-12-21 09:30:00,349.17,352.12,347.71,348.07,32004.0,349.17,352.12,347.71,348.07,32004.0
2021-12-21 10:00:00,347.6,349.25,344.82,345.6,37098.0,347.6,349.25,344.82,345.6,37098.0
2021-12-21 10:30:00,345.89,346.41,344.57,345.88,35542.0,345.89,346.41,344.57,345.88,35542.0
2021-12-21 11:00:00,345.79,350.56,345.37,350.56,42961.0,345.79,350.56,345.37,350.56,42961.0
2021-12-21 11:30:00,350.43,354.0,350.42,353.24,73554.0,350.43,354.0,350.42,353.24,73554.0
2021-12-21 12:00:00,353.86,355.36,353.19,354.99,27912.0,353.86,355.36,353.19,354.99,27912.0
2021-12-21 12:30:00,355.19,356.47,354.73,356.1,12242.0,355.19,356.47,354.73,356.1,12242.0
2021-12-21 13:00:00,355.69,356.59,354.86,356.44,13134.0,355.69,356.59,354.86,356.44,13134.0
2021-12-21 13:30:00,356.78,358.32,356.64,358.08,14391.0,356.78,358.32,356.64,358.08,14391.0
2021-12-21 14:00:00,358.23,359.0,357.9,358.92,20025.0,358.23,359.0,357.9,358.92,20025.0
2021-12-21 14:30:00,359.08,359.44,358.09,359.44,12854.0,359.08,359.44,358.09,359.44,12854.0
2021-12-21 15:00:00,359.41,359.59,357.89,358.34,11811.0,359.41,359.59,357.89,358.34,11811.0
2021-12-21 15:30:00,358.28,359.75,357.25,359.29,57202.0,358.28,359.75,357.25,359.29,57202.0
2021-12-22 09:30:00,359.07,363.62,358.03,361.76,20961.0,359.07,363.62,358.03,361.76,20961.0
2021-12-22 10:00:00,362.05,363.58,359.78,362.82,16451.0,362.05,363.58,359.78,362.82,16451.0
2021-12-22 10:30:00,363.2,364.0,362.5,363.56,25987.0,363.2,364.0,362.5,363.56,25987.0
2021-12-22 11:00:00,363.39,364.16,362.51,364.15,11763.0,363.39,364.16,362.51,364.15,11763.0
2021-12-22 11:30:00,364.1,365.24,363.88,365.1,22656.0,364.1,365.24,363.88,365.1,22656.0
2021-12-22 12:00:00,365.11,365.33,364.07,364.7,16742.0,365.11,365.33,364.07,364.7,16742.0
2021-12-22 12:30:00,364.46,364.71,363.81,364.31,4517.0,364.46,364.71,363.81,364.31,4517.0
2021-12-22 13:00:00,364.13,364.55,362.49,362.86,9448.0,364.13,364.55,362.49,362.86,9448.0
2021-12-22 13:30:00,363.1,363.72,362.71,363.62,20948.0,363.1,363.72,362.71,363.62,20948.0
2021-12-22 14:00:00,363.48,364.01,362.6,362.64,13686.0,363.48,364.01,362.6,362.64,13686.0
2021-12-22 14:30:00,362.85,364.47,362.85,364.47,5199.0,362.85,364.47,362.85,364.47,5199.0
2021-12-22 15:00:00,364.41,364.88,364.03,364.44,8722.0,364.41,364.88,364.03,364.44,8722.0
2021-12-22 15:30:00,364.55,365.22,362.99,364.83,57275.0,364.55,365.22,362.99,364.83,57275.0
2021-12-23 09:30:00,364.37,368.89,363.77,367.0,34828.0,364.37,368.89,363.77,367.0,34828.0
2021-12-23 10:00:00,367.06,367.06,365.01,365.72,13471.0,367.06,367.06,365.01,365.72,13471.0
2021-12-23 10:30:00,366.0,366.61,364.41,364.62,30251.0,366.0,366.61,364.41,364.62,30251.0
2021-12-23 11:00:00,364.63,365.11,363.74,364.0,17005.0,364.63,365.11,363.74,364.0,17005.0
2021-12-23 11:30:00,364.38,367.46,364.38,367.42,11189.0,364.38,367.46,364.38,367.42,11189.0
2021-12-23 12:00:00,367.38,367.61,366.87,367.05,6831.0,367.38,367.61,366.87,367.05,6831.0
2021-12-23 12:30:00,366.81,367.87,366.58,367.39,5772.0,366.81,367.87,366.58,367.39,5772.0
2021-12-23 13:00:00,367.52,367.74,366.34,367.31,6745.0,367.52,367.74,366.34,367.31,6745.0
2021-12-23 13:30:00,367.5,368.31,367.24,368.31,8035.0,367.5,368.31,367.24,368.31,8035.0
2021-12-23 14:00:00,368.34,368.85,368.17,368.81,8822.0,368.34,368.85,368.17,368.81,8822.0
2021-12-23 14:30:00,368.8,368.86,368.28,368.86,7270.0,368.8,368.86,368.28,368.86,7270.0
2021-12-23 15:00:00,368.75,368.75,367.86,367.86,7727.0,368.75,368.75,367.86,367.86,7727.0
2021-12-23 15:30:00,367.82,368.41,366.14,366.4,32321.0,367.82,368.41,366.14,366.4,32321.0
2021-12-27 09:30:00,367.85,371.72,367.85,371.71,59707.0,367.85,371.72,367.85,371.71,59707.0
2021-12-27 10:00:00,371.5,373.98,371.5,373.43,30526.0,371.5,373.98,371.5,373.43,30526.0
2021-12-27 10:30:00,373.4,374.12,372.86,373.5,12887.0,373.4,374.12,372.86,373.5,12887.0
2021-12-27 11:00:00,373.39,375.05,370.93,373.47,86059.0,373.39,375.05,370.93,373.47,86059.0
2021-12-27 11:30:00,373.3,373.32,372.8,373.03,10165.0,373.3,373.32,372.8,373.03,10165.0
2021-12-27 12:00:00,373.07,374.19,373.07,373.54,7841.0,373.07,374.19,373.07,373.54,7841.0
2021-12-27 12:30:00,373.82,373.82,373.02,373.04,10448.0,373.82,373.82,373.02,373.04,10448.0
2021-12-27 13:00:00,372.9,373.76,372.65,373.67,12162.0,372.9,373.76,372.65,373.67,12162.0
2021-12-27 13:30:00,373.93,374.16,373.18,373.38,12839.0,373.93,374.16,373.18,373.38,12839.0
2021-12-27 14:00:00,373.38,373.72,372.57,372.91,61145.0,373.38,373.72,372.57,372.91,61145.0
2021-12-27 14:30:00,373.01,374.82,372.8,374.33,52822.0,373.01,374.82,372.8,374.33,52822.0
2021-12-27 15:00:00,374.26,375.0,373.64,374.01,45862.0,374.26,375.0,373.64,374.01,45862.0
2021-12-27 15:30:00,374.01,375.72,373.11,375.6,105734.0,374.01,375.72,373.11,375.6,105734.0
2021-12-28 09:30:00,376.92,377.6,371.65,373.24,37813.0,376.92,377.6,371.65,373.24,37813.0
2021-12-28 10:00:00,373.25,374.0,371.55,372.88,53048.0,373.25,374.0,371.55,372.88,53048.0
2021-12-28 10:30:00,373.06,374.48,372.52,372.97,7670.0,373.06,374.48,372.52,372.97,7670.0
2021-12-28 11:00:00,373.29,373.38,370.72,370.83,16698.0,373.29,373.38,370.72,370.83,16698.0
2021-12-28 11:30:00,371.19,373.0,370.9,372.9,13177.0,371.19,373.0,370.9,372.9,13177.0
2021-12-28 12:00:00,372.97,373.1,371.4,371.63,8434.0,372.97,373.1,371.4,371.63,8434.0
2021-12-28 12:30:00,371.34,371.43,370.16,370.81,4909.0,371.34,371.43,370.16,370.81,4909.0
2021-12-28 13:00:00,370.99,371.27,370.45,371.13,7036.0,370.99,371.27,370.45,371.13,7036.0
2021-12-28 13:30:00,371.31,371.49,370.71,371.19,6409.0,371.31,371.49,370.71,371.19,6409.0
2021-12-28 14:00:00,371.22,371.53,369.98,371.34,6401.0,371.22,371.53,369.98,371.34,6401.0
2021-12-28 14:30:00,371.19,371.5,370.68,371.2,8824.0,371.19,371.5,370.68,371.2,8824.0
2021-12-28 15:00:00,371.22,372.3,371.08,372.14,8720.0,371.22,372.3,371.08,372.14,8720.0
2021-12-28 15:30:00,372.19,372.59,371.46,372.15,67167.0,372.19,372.59,371.46,372.15,67167.0
2021-12-29 09:30:00,372.05,373.48,370.01,371.87,15835.0,372.05,373.48,370.01,371.87,15835.0
2021-12-29 10:00:00,371.56,372.0,368.37,368.75,42576.0,371.56,372.0,368.37,368.75,42576.0
2021-12-29 10:30:00,368.45,371.79,368.45,370.0,35981.0,368.45,371.79,368.45,370.0,35981.0
2021-12-29 11:00:00,370.0,370.5,369.64,370.0,18134.0,370.0,370.5,369.64,370.0,18134.0
2021-12-29 11:30:00,370.25,370.5,369.72,370.03,8339.0,370.25,370.5,369.72,370.03,8339.0
2021-12-29 12:00:00,369.94,370.33,369.67,369.92,3539.0,369.94,370.33,369.67,369.92,3539.0
2021-12-29 12:30:00,369.71,370.14,369.45,370.14,3554.0,369.71,370.14,369.45,370.14,3554.0
2021-12-29 13:00:00,370.19,370.85,370.11,370.11,16944.0,370.19,370.85,370.11,370.11,16944.0
2021-12-29 13:30:00,370.39,371.44,369.96,371.44,24230.0,370.39,371.44,369.96,371.44,24230.0
2021-12-29 14:00:00,371.47,371.47,370.25,370.63,17741.0,371.47,371.47,370.25,370.63,17741.0
2021-12-29 14:30:00,370.74,370.75,370.4,370.62,12575.0,370.74,370.75,370.4,370.62,12575.0
2021-12-29 15:00:00,370.74,373.25,370.52,372.93,15645.0,370.74,373.25,370.52,372.93,15645.0
2021-12-29 15:30:00,373.15,374.48,373.06,373.45,40467.0,373.15,374.48,373.06,373.45,40467.0
2021-12-30 09:30:00,374.16,375.0,371.16,373.22,19159.0,374.16,375.0,371.16,373.22,19159.0
2021-12-30 10:00:00,372.81,373.44,372.54,372.98,7468.0,372.81,373.44,372.54,372.98,7468.0
2021-12-30 10:30:00,372.88,373.44,372.58,372.71,10569.0,372.88,373.44,372.58,372.71,10569.0
2021-12-30 11:00:00,372.55,373.0,372.01,372.77,7415.0,372.55,373.0,372.01,372.77,7415.0
2021-12-30 11:30:00,372.88,373.19,372.4,372.97,6654.0,372.88,373.19,372.4,372.97,6654.0
2021-12-30 12:00:00,373.37,373.44,372.58,373.14,24045.0,373.37,373.44,372.58,373.14,24045.0
2021-12-30 12:30:00,373.21,374.17,373.21,373.65,13454.0,373.21,374.17,373.21,373.65,13454.0
2021-12-30 13:00:00,373.68,373.68,373.06,373.46,5087.0,373.68,373.68,373.06,373.46,5087.0
2021-12-30 13:30:00,373.6,373.96,373.51,373.7,5369.0,373.6,373.96,373.51,373.7,5369.0
2021-12-30 14:00:00,373.49,373.5,372.96,373.4,8033.0,373.49,373.5,372.96,373.4,8033.0
2021-12-30 14:30:00,373.21,373.5,372.66,373.05,16010.0,373.21,373.5,372.66,373.05,16010.0
2021-12-30 15:00:00,372.93,373.0,372.17,372.57,12945.0,372.93,373.0,372.17,372.57,12945.0
2021-12-30 15:30:00,372.58,372.76,370.19,370.81,37716.0,372.58,372.76,370.19,370.81,37716.0
2021-12-31 09:30:00,370.48,370.48,367.03,367.7,65604.0,370.48,370.48,367.03,367.7,65604.0
2021-12-31 10:00:00,367.7,370.01,367.24,369.78,31294.0,367.7,370.01,367.24,369.78,31294.0
2021-12-31 10:30:00,369.65,369.83,368.55,369.33,5508.0,369.65,369.83,368.55,369.33,5508.0
2021-12-31 11:00:00,369.05,370.01,368.5,369.82,15458.0,369.05,370.01,368.5,369.82,15458.0
2021-12-31 11:30:00,369.76,370.0,369.17,369.9,6916.0,369.76,370.0,369.17,369.9,6916.0
2021-12-31 12:00:00,369.58,370.27,369.54,369.89,16334.0,369.58,370.27,369.54,369.89,16334.0
2021-12-31 12:30:00,370.05,370.05,369.44,369.86,12496.0,370.05,370.05,369.44,369.86,12496.0
2021-12-31 13:00:00,370.01,370.05,369.62,369.76,21433.0,370.01,370.05,369.62,369.76,21433.0
2021-12-31 13:30:00,369.62,370.05,369.42,369.79,6803.0,369.62,370.05,369.42,369.79,6803.0
2021-12-31 14:00:00,369.74,370.05,369.65,369.99,8379.0,369.74,370.05,369.65,369.99,8379.0
2021-12-31 14:30:00,369.85,370.05,369.74,369.74,34828.0,369.85,370.05,369.74,369.74,34828.0
2021-12-31 15:00:00,370.0,370.31,369.34,370.13,27904.0,370.0,370.31,369.34,370.13,27904.0
2021-12-31 15:30:00,370.14,370.42,368.1,368.72,51074.0,370.14,370.42,368.1,368.72,51074.0
2022-01-03 09:30:00,366.38,371.73,360.21,362.0,37216.0,366.38,371.73,360.21,362.0,37216.0
2022-01-03 10:00:00,362.14,364.75,360.55,363.72,25515.0,362.14,364.75,360.55,363.72,25515.0
2022-01-03 10:30:00,363.41,364.45,362.56,363.37,11492.0,363.41,364.45,362.56,363.37,11492.0
2022-01-03 11:00:00,363.99,364.27,359.66,361.23,22241.0,363.99,364.27,359.66,361.23,22241.0
2022-01-03 11:30:00,361.09,361.97,359.29,359.43,16152.0,361.09,361.97,359.29,359.43,16152.0
2022-01-03 12:00:00,359.41,362.24,358.64,361.77,18688.0,359.41,362.24,358.64,361.77,18688.0
2022-01-03 12:30:00,361.3,361.5,360.19,360.53,8758.0,361.3,361.5,360.19,360.53,8758.0
2022-01-03 13:00:00,360.27,360.54,359.43,359.89,12465.0,360.27,360.54,359.43,359.89,12465.0
2022-01-03 13:30:00,359.81,361.64,359.4,361.19,13681.0,359.81,361.64,359.4,361.19,13681.0
2022-01-03 14:00:00,361.29,361.74,360.49,361.63,13544.0,361.29,361.74,360.49,361.63,13544.0
2022-01-03 14:30:00,361.43,362.1,360.26,360.38,16143.0,361.43,362.1,360.26,360.38,16143.0
2022-01-03 15:00:00,360.4,362.67,360.29,361.55,23331.0,360.4,362.67,360.29,361.55,23331.0
2022-01-03 15:30:00,361.63,361.96,360.2,361.05,73767.0,361.63,361.96,360.2,361.05,73767.0
2022-01-04 09:30:00,361.51,361.6,358.02,358.63,46508.0,361.51,361.6,358.02,358.63,46508.0
2022-01-04 10:00:00,358.62,358.92,353.0,354.95,33002.0,358.62,358.92,353.0,354.95,33002.0
2022-01-04 10:30:00,354.42,354.85,348.26,349.12,30852.0,354.42,354.85,348.26,349.12,30852.0
2022-01-04 11:00:00,348.67,350.35,347.33,348.95,31975.0,348.67,350.35,347.33,348.95,31975.0
2022-01-04 11:30:00,349.18,351.49,348.77,350.86,24850.0,349.18,351.49,348.77,350.86,24850.0
2022-01-04 12:00:00,350.73,350.78,348.77,349.09,12287.0,350.73,350.78,348.77,349.09,12287.0
2022-01-04 12:30:00,348.88,350.4,348.01,348.18,24185.0,348.88,350.4,348.01,348.18,24185.0
2022-01-04 13:00:00,348.26,349.02,348.0,348.81,21782.0,348.26,349.02,348.0,348.81,21782.0
2022-01-04 13:30:00,348.64,348.65,345.41,345.71,26969.0,348.64,348.65,345.41,345.71,26969.0
2022-01-04 14:00:00,345.77,348.15,345.5,347.98,24969.0,345.77,348.15,345.5,347.98,24969.0
2022-01-04 14:30:00,348.06,351.73,347.91,350.22,22008.0,348.06,351.73,347.91,350.22,22008.0
2022-01-04 15:00:00,350.26,352.38,350.22,352.38,25877.0,350.26,352.38,350.22,352.38,25877.0
2022-01-04 15:30:00,352.23,355.04,352.07,352.99,85838.0,352.23,355.04,352.07,352.99,85838.0
2022-01-05 09:30:00,349.95,353.28,347.25,352.58,34954.0,349.95,353.28,347.25,352.58,34954.0
2022-01-05 10:00:00,353.09,354.87,351.29,353.65,18966.0,353.09,354.87,351.29,353.65,18966.0
2022-01-05 10:30:00,353.21,353.91,351.6,353.91,23418.0,353.21,353.91,351.6,353.91,23418.0
2022-01-05 11:00:00,354.0,354.22,352.24,353.42,17698.0,354.0,354.22,352.24,353.42,17698.0
2022-01-05 11:30:00,353.54,353.71,352.81,353.4,12714.0,353.54,353.71,352.81,353.4,12714.0
2022-01-05 12:00:00,353.13,353.55,351.46,351.88,18178.0,353.13,353.55,351.46,351.88,18178.0
2022-01-05 12:30:00,351.09,351.09,348.95,349.73,15904.0,351.09,351.09,348.95,349.73,15904.0
2022-01-05 13:00:00,349.74,350.11,348.79,349.03,26874.0,349.74,350.11,348.79,349.03,26874.0
2022-01-05 13:30:00,348.99,349.58,347.17,348.13,18299.0,348.99,349.58,347.17,348.13,18299.0
2022-01-05 14:00:00,348.4,349.55,344.3,344.7,30234.0,348.4,349.55,344.3,344.7,30234.0
2022-01-05 14:30:00,344.86,345.31,342.26,342.65,26917.0,344.86,345.31,342.26,342.65,26917.0
2022-01-05 15:00:00,342.43,342.78,339.8,339.94,44322.0,342.43,342.78,339.8,339.94,44322.0
2022-01-05 15:30:00,339.78,341.05,339.27,339.77,146998.0,339.78,341.05,339.27,339.77,146998.0
2022-01-06 09:30:00,336.5,343.6,335.2,340.97,68581.0,336.5,343.6,335.2,340.97,68581.0
2022-01-06 10:00:00,342.0,344.48,337.02,343.09,27096.0,342.0,344.48,337.02,343.09,27096.0
2022-01-06 10:30:00,343.55,347.26,343.44,345.87,27646.0,343.55,347.26,343.44,345.87,27646.0
2022-01-06 11:00:00,346.3,346.85,343.66,344.82,32692.0,346.3,346.85,343.66,344.82,32692.0
2022-01-06 11:30:00,345.5,347.72,343.93,347.44,38835.0,345.5,347.72,343.93,347.44,38835.0
2022-01-06 12:00:00,347.44,347.72,345.04,346.02,14509.0,347.44,347.72,345.04,346.02,14509.0
2022-01-06 12:30:00,346.15,347.09,345.02,345.36,15607.0,346.15,347.09,345.02,345.36,15607.0
2022-01-06 13:00:00,345.17,345.73,344.42,344.85,22394.0,345.17,345.73,344.42,344.85,22394.0
2022-01-06 13:30:00,345.01,347.36,344.27,347.19,10794.0,345.01,347.36,344.27,347.19,10794.0
2022-01-06 14:00:00,347.31,348.43,346.72,347.19,12353.0,347.31,348.43,346.72,347.19,12353.0
2022-01-06 14:30:00,347.39,348.06,346.89,346.94,17730.0,347.39,348.06,346.89,346.94,17730.0
2022-01-06 15:00:00,347.29,348.18,345.57,346.19,15494.0,347.29,348.18,345.57,346.19,15494.0
2022-01-06 15:30:00,346.12,346.4,344.5,344.96,61831.0,346.12,346.4,344.5,344.96,61831.0
2022-01-07 09:30:00,341.67,345.06,339.96,343.57,36639.0,341.67,345.06,339.96,343.57,36639.0
2022-01-07 10:00:00,341.65,343.29,336.43,336.92,23521.0,341.65,343.29,336.43,336.92,23521.0
2022-01-07 10:30:00,336.55,337.09,331.43,333.21,30584.0,336.55,337.09,331.43,333.21,30584.0
2022-01-07 11:00:00,332.83,334.5,332.4,334.33,29614.0,332.83,334.5,332.4,334.33,29614.0
2022-01-07 11:30:00,334.12,335.46,333.23,333.9,18014.0,334.12,335.46,333.23,333.9,18014.0
2022-01-07 12:00:00,333.88,334.21,332.2,332.61,14490.0,333.88,334.21,332.2,332.61,14490.0
2022-01-07 12:30:00,332.52,333.07,331.51,332.78,16733.0,332.52,333.07,331.51,332.78,16733.0
2022-01-07 13:00:00,332.72,333.26,331.47,331.81,18354.0,332.72,333.26,331.47,331.81,18354.0
2022-01-07 13:30:00,331.88,333.02,331.87,332.16,13152.0,331.88,333.02,331.87,332.16,13152.0
2022-01-07 14:00:00,332.36,332.7,331.04,331.59,18764.0,332.36,332.7,331.04,331.59,18764.0
2022-01-07 14:30:00,331.52,332.97,331.24,332.47,31274.0,331.52,332.97,331.24,332.47,31274.0
2022-01-07 15:00:00,332.48,333.3,331.0,331.32,22134.0,332.48,333.3,331.0,331.32,22134.0
2022-01-07 15:30:00,331.55,331.98,330.11,330.35,84720.0,331.55,331.98,330.11,330.35,84720.0
2022-01-10 09:30:00,322.77,325.95,321.05,322.35,53377.0,322.77,325.95,321.05,322.35,53377.0
2022-01-10 10:00:00,322.25,323.83,321.0,323.36,28787.0,322.25,323.83,321.0,323.36,28787.0
2022-01-10 10:30:00,323.08,323.08,319.7,320.6,32576.0,323.08,323.08,319.7,320.6,32576.0
2022-01-10 11:00:00,320.3,324.68,319.89,324.06,21274.0,320.3,324.68,319.89,324.06,21274.0
2022-01-10 11:30:00,323.84,324.05,321.03,322.86,16553.0,323.84,324.05,321.03,322.86,16553.0
2022-01-10 12:00:00,322.52,322.52,319.9,319.96,15251.0,322.52,322.52,319.9,319.96,15251.0
2022-01-10 12:30:00,319.79,322.4,318.77,322.1,17794.0,319.79,322.4,318.77,322.1,17794.0
2022-01-10 13:00:00,321.89,323.89,320.89,323.31,29665.0,321.89,323.89,320.89,323.31,29665.0
2022-01-10 13:30:00,323.59,325.62,323.22,324.79,16036.0,323.59,325.62,323.22,324.79,16036.0
2022-01-10 14:00:00,324.83,326.68,324.56,326.57,44409.0,324.83,326.68,324.56,326.57,44409.0
2022-01-10 14:30:00,326.53,327.25,324.91,325.48,16084.0,326.53,327.25,324.91,325.48,16084.0
2022-01-10 15:00:00,325.9,326.58,324.34,326.05,34343.0,325.9,326.58,324.34,326.05,34343.0
2022-01-10 15:30:00,326.0,330.15,325.48,329.34,90719.0,326.0,330.15,325.48,329.34,90719.0
2022-01-11 09:30:00,326.54,331.52,326.53,329.41,28779.0,326.54,331.52,326.53,329.41,28779.0
2022-01-11 10:00:00,329.94,333.16,329.47,331.47,81115.0,329.94,333.16,329.47,331.47,81115.0
2022-01-11 10:30:00,331.85,332.88,329.91,332.73,168706.0,331.85,332.88,329.91,332.73,168706.0
2022-01-11 11:00:00,332.61,338.08,331.33,336.82,32572.0,332.61,338.08,331.33,336.82,32572.0
2022-01-11 11:30:00,337.12,339.48,336.21,338.81,19160.0,337.12,339.48,336.21,338.81,19160.0
2022-01-11 12:00:00,338.69,339.44,337.95,337.96,19497.0,338.69,339.44,337.95,337.96,19497.0
2022-01-11 12:30:00,337.83,339.07,337.57,338.66,39038.0,337.83,339.07,337.57,338.66,39038.0
2022-01-11 13:00:00,338.46,339.78,337.76,339.25,27816.0,338.46,339.78,337.76,339.25,27816.0
2022-01-11 13:30:00,339.19,340.45,339.19,340.24,17690.0,339.19,340.45,339.19,340.24,17690.0
2022-01-11 14:00:00,340.47,340.47,339.39,339.63,24350.0,340.47,340.47,339.39,339.63,24350.0
2022-01-11 14:30:00,339.54,342.33,339.25,341.09,47110.0,339.54,342.33,339.25,341.09,47110.0
2022-01-11 15:00:00,341.09,341.69,340.5,340.84,32840.0,341.09,341.69,340.5,340.84,32840.0
2022-01-11 15:30:00,340.68,341.0,339.02,340.41,73528.0,340.68,341.0,339.02,340.41,73528.0
2022-01-12 09:30:00,341.78,346.79,340.77,342.46,64784.0,341.78,346.79,340.77,342.46,64784.0
2022-01-12 10:00:00,342.43,343.1,341.72,342.06,27969.0,342.43,343.1,341.72,342.06,27969.0
2022-01-12 10:30:00,341.84,341.89,337.15,337.34,26867.0,341.84,341.89,337.15,337.34,26867.0
2022-01-12 11:00:00,337.26,338.47,335.89,337.86,22885.0,337.26,338.47,335.89,337.86,22885.0
2022-01-12 11:30:00,338.14,339.35,337.79,338.93,12118.0,338.14,339.35,337.79,338.93,12118.0
2022-01-12 12:00:00,339.14,339.24,337.94,338.87,6700.0,339.14,339.24,337.94,338.87,6700.0
2022-01-12 12:30:00,339.06,340.07,338.99,339.67,9715.0,339.06,340.07,338.99,339.67,9715.0
2022-01-12 13:00:00,339.42,339.49,338.02,338.31,14533.0,339.42,339.49,338.02,338.31,14533.0
2022-01-12 13:30:00,338.32,339.18,338.25,338.38,8890.0,338.32,339.18,338.25,338.38,8890.0
2022-01-12 14:00:00,338.29,338.9,337.43,338.9,15499.0,338.29,338.9,337.43,338.9,15499.0
2022-01-12 14:30:00,338.82,338.96,337.87,338.15,10128.0,338.82,338.96,337.87,338.15,10128.0
2022-01-12 15:00:00,338.16,338.58,337.54,337.9,25159.0,338.16,338.58,337.54,337.9,25159.0
2022-01-12 15:30:00,337.89,339.07,337.15,338.59,77147.0,337.89,339.07,337.15,338.59,77147.0
2022-01-13 09:30:00,340.42,342.87,339.81,341.6,31453.0,340.42,342.87,339.81,341.6,31453.0
2022-01-13 10:00:00,341.85,342.08,337.33,338.27,16864.0,341.85,342.08,337.33,338.27,16864.0
2022-01-13 10:30:00,338.3,338.3,333.45,334.09,21650.0,338.3,338.3,333.45,334.09,21650.0
2022-01-13 11:00:00,333.88,335.93,332.13,335.93,14992.0,333.88,335.93,332.13,335.93,14992.0
2022-01-13 11:30:00,336.03,337.35,335.24,335.53,13822.0,336.03,337.35,335.24,335.53,13822.0
2022-01-13 12:00:00,335.54,335.54,329.47,329.67,25434.0,335.54,335.54,329.47,329.67,25434.0
2022-01-13 12:30:00,329.42,332.45,329.22,331.83,48035.0,329.42,332.45,329.22,331.83,48035.0
2022-01-13 13:00:00,331.83,333.76,330.8,331.76,22195.0,331.83,333.76,330.8,331.76,22195.0
2022-01-13 13:30:00,332.03,333.0,331.69,333.0,10430.0,332.03,333.0,331.69,333.0,10430.0
2022-01-13 14:00:00,333.21,334.06,331.65,331.65,11082.0,333.21,334.06,331.65,331.65,11082.0
2022-01-13 14:30:00,331.62,332.12,330.5,331.87,10619.0,331.62,332.12,330.5,331.87,10619.0
2022-01-13 15:00:00,331.76,331.76,329.31,330.49,24723.0,331.76,331.76,329.31,330.49,24723.0
2022-01-13 15:30:00,330.83,330.91,326.45,327.52,92823.0,330.83,330.91,326.45,327.52,92823.0
2022-01-14 09:30:00,324.57,330.29,324.57,329.63,34081.0,324.57,330.29,324.57,329.63,34081.0
2022-01-14 10:00:00,329.77,329.85,326.6,326.88,14980.0,329.77,329.85,326.6,326.88,14980.0
2022-01-14 10:30:00,326.65,326.65,324.45,325.88,15920.0,326.65,326.65,324.45,325.88,15920.0
2022-01-14 11:00:00,325.94,326.31,323.39,325.15,14866.0,325.94,326.31,323.39,325.15,14866.0
2022-01-14 11:30:00,324.97,328.17,324.79,327.69,21758.0,324.97,328.17,324.79,327.69,21758.0
2022-01-14 12:00:00,327.18,327.71,325.82,326.96,8290.0,327.18,327.71,325.82,326.96,8290.0
2022-01-14 12:30:00,327.0,327.16,323.49,323.81,17320.0,327.0,327.16,323.49,323.81,17320.0
2022-01-14 13:00:00,323.65,324.35,322.44,322.48,11947.0,323.65,324.35,322.44,322.48,11947.0
2022-01-14 13:30:00,322.77,324.5,321.92,324.09,20924.0,322.77,324.5,321.92,324.09,20924.0
2022-01-14 14:00:00,324.25,325.0,322.76,322.82,18737.0,324.25,325.0,322.76,322.82,18737.0
2022-01-14 14:30:00,323.12,324.93,323.12,323.71,21299.0,323.12,324.93,323.12,323.71,21299.0
2022-01-14 15:00:00,323.61,325.79,323.32,325.61,50077.0,323.61,325.79,323.32,325.61,50077.0
2022-01-14 15:30:00,325.98,326.49,325.22,326.16,52943.0,325.98,326.49,325.22,326.16,52943.0
2022-01-18 09:30:00,318.22,318.52,314.59,316.61,53546.0,318.22,318.52,314.59,316.61,53546.0
2022-01-18 10:00:00,316.63,320.13,315.61,319.54,35197.0,316.63,320.13,315.61,319.54,35197.0
2022-01-18 10:30:00,319.27,319.27,316.44,316.58,13671.0,319.27,319.27,316.44,316.58,13671.0
2022-01-18 11:00:00,316.28,317.66,315.52,316.0,14862.0,316.28,317.66,315.52,316.0,14862.0
2022-01-18 11:30:00,315.74,319.88,315.42,319.36,19758.0,315.74,319.88,315.42,319.36,19758.0
2022-01-18 12:00:00,319.41,320.4,318.33,319.09,15628.0,319.41,320.4,318.33,319.09,15628.0
2022-01-18 12:30:00,318.93,318.93,317.14,317.2,12979.0,318.93,318.93,317.14,317.2,12979.0
2022-01-18 13:00:00,317.17,317.32,315.98,316.69,14757.0,317.17,317.32,315.98,316.69,14757.0
2022-01-18 13:30:00,316.44,317.04,315.53,316.15,10729.0,316.44,317.04,315.53,316.15,10729.0
2022-01-18 14:00:00,316.33,317.54,315.46,315.75,11395.0,316.33,317.54,315.46,315.75,11395.0
2022-01-18 14:30:00,315.99,318.03,315.9,317.48,16043.0,315.99,318.03,315.9,317.48,16043.0
2022-01-18 15:00:00,317.21,317.5,313.96,314.61,36719.0,317.21,317.5,313.96,314.61,36719.0
2022-01-18 15:30:00,314.43,314.66,312.01,313.4,100207.0,314.43,314.66,312.01,313.4,100207.0
2022-01-19 09:30:00,314.87,319.99,313.42,318.04,38318.0,314.87,319.99,313.42,318.04,38318.0
2022-01-19 10:00:00,318.11,319.32,316.59,317.27,30453.0,318.11,319.32,316.59,317.27,30453.0
2022-01-19 10:30:00,317.3,317.53,313.32,313.85,23987.0,317.3,317.53,313.32,313.85,23987.0
2022-01-19 11:00:00,314.86,315.63,311.89,313.11,21679.0,314.86,315.63,311.89,313.11,21679.0
2022-01-19 11:30:00,313.69,315.37,311.71,314.85,24827.0,313.69,315.37,311.71,314.85,24827.0
2022-01-19 12:00:00,315.16,317.02,315.16,317.02,20216.0,315.16,317.02,315.16,317.02,20216.0
2022-01-19 12:30:00,317.1,318.05,316.66,318.05,23194.0,317.1,318.05,316.66,318.05,23194.0
2022-01-19 13:00:00,317.81,318.02,317.18,317.18,19657.0,317.81,318.02,317.18,317.18,19657.0
2022-01-19 13:30:00,317.0,318.04,316.47,317.68,21887.0,317.0,318.04,316.47,317.68,21887.0
2022-01-19 14:00:00,317.45,317.53,315.04,315.4,17580.0,317.45,317.53,315.04,315.4,17580.0
2022-01-19 14:30:00,315.51,316.82,315.03,316.11,11657.0,315.51,316.82,315.03,316.11,11657.0
2022-01-19 15:00:00,316.01,316.52,314.54,314.55,15495.0,316.01,316.52,314.54,314.55,15495.0
2022-01-19 15:30:00,314.42,314.86,311.52,312.12,72186.0,314.42,314.86,311.52,312.12,72186.0
2022-01-20 09:30:00,314.94,319.55,314.93,318.72,36378.0,314.94,319.55,314.93,318.72,36378.0
2022-01-20 10:00:00,318.65,319.99,317.48,318.5,26969.0,318.65,319.99,317.48,318.5,26969.0
2022-01-20 10:30:00,319.06,321.0,319.01,320.44,20047.0,319.06,321.0,319.01,320.44,20047.0
2022-01-20 11:00:00,320.71,321.65,320.38,321.25,22950.0,320.71,321.65,320.38,321.25,22950.0
2022-01-20 11:30:00,321.42,321.54,319.35,320.93,11986.0,321.42,321.54,319.35,320.93,11986.0
2022-01-20 12:00:00,320.71,321.7,320.3,321.69,19056.0,320.71,321.7,320.3,321.69,19056.0
2022-01-20 12:30:00,322.19,322.7,320.66,321.29,10242.0,322.19,322.7,320.66,321.29,10242.0
2022-01-20 13:00:00,321.19,321.22,319.28,320.3,13779.0,321.19,321.22,319.28,320.3,13779.0
2022-01-20 13:30:00,319.91,320.33,318.96,319.55,8607.0,319.91,320.33,318.96,319.55,8607.0
2022-01-20 14:00:00,319.52,320.81,318.39,318.48,13700.0,319.52,320.81,318.39,318.48,13700.0
2022-01-20 14:30:00,318.3,318.53,316.51,316.95,14365.0,318.3,318.53,316.51,316.95,14365.0
2022-01-20 15:00:00,317.0,317.41,312.64,312.76,11379.0,317.0,317.41,312.64,312.76,11379.0
2022-01-20 15:30:00,312.66,313.33,309.48,309.96,54175.0,312.66,313.33,309.48,309.96,54175.0
2022-01-21 09:30:00,309.01,314.95,307.5,310.99,77316.0,309.01,314.95,307.5,310.99,77316.0
2022-01-21 10:00:00,311.63,311.63,305.15,307.11,54370.0,311.63,311.63,305.15,307.11,54370.0
2022-01-21 10:30:00,306.77,312.42,306.54,310.76,58714.0,306.77,312.42,306.54,310.76,58714.0
2022-01-21 11:00:00,311.2,313.08,309.97,311.79,25716.0,311.2,313.08,309.97,311.79,25716.0
2022-01-21 11:30:00,311.42,311.91,307.96,309.75,32294.0,311.42,311.91,307.96,309.75,32294.0
2022-01-21 12:00:00,309.4,311.05,308.85,310.1,33256.0,309.4,311.05,308.85,310.1,33256.0
2022-01-21 12:30:00,309.68,311.16,309.0,309.43,13433.0,309.68,311.16,309.0,309.43,13433.0
2022-01-21 13:00:00,309.43,310.35,307.89,308.44,41001.0,309.43,310.35,307.89,308.44,41001.0
2022-01-21 13:30:00,307.91,310.13,307.91,309.03,22236.0,307.91,310.13,307.91,309.03,22236.0
2022-01-21 14:00:00,309.07,309.98,306.29,306.31,18690.0,309.07,309.98,306.29,306.31,18690.0
2022-01-21 14:30:00,306.38,307.73,305.34,305.34,18720.0,306.38,307.73,305.34,305.34,18720.0
2022-01-21 15:00:00,305.73,306.1,303.51,304.63,48339.0,305.73,306.1,303.51,304.63,48339.0
2022-01-21 15:30:00,304.63,307.12,303.0,303.14,97573.0,304.63,307.12,303.0,303.14,97573.0
2022-01-24 09:30:00,299.73,299.97,295.26,296.02,83380.0,299.73,299.97,295.26,296.02,83380.0
2022-01-24 10:00:00,295.44,298.5,293.65,297.62,41519.0,295.44,298.5,293.65,297.62,41519.0
2022-01-24 10:30:00,297.64,298.65,293.21,295.69,33347.0,297.64,298.65,293.21,295.69,33347.0
2022-01-24 11:00:00,295.12,296.2,294.04,294.14,39591.0,295.12,296.2,294.04,294.14,39591.0
2022-01-24 11:30:00,294.01,294.71,289.36,292.23,40133.0,294.01,294.71,289.36,292.23,40133.0
2022-01-24 12:00:00,292.01,292.1,287.31,288.79,39703.0,292.01,292.1,287.31,288.79,39703.0
2022-01-24 12:30:00,289.31,294.44,288.37,293.42,30645.0,289.31,294.44,288.37,293.42,30645.0
2022-01-24 13:00:00,293.58,298.24,293.18,295.06,27939.0,293.58,298.24,293.18,295.06,27939.0
2022-01-24 13:30:00,295.44,301.25,295.19,301.25,41878.0,295.44,301.25,295.19,301.25,41878.0
2022-01-24 14:00:00,301.27,303.36,298.21,298.63,26990.0,301.27,303.36,298.21,298.63,26990.0
2022-01-24 14:30:00,299.11,302.16,297.07,302.16,36752.0,299.11,302.16,297.07,302.16,36752.0
2022-01-24 15:00:00,302.29,304.83,302.01,303.37,99605.0,302.29,304.83,302.01,303.37,99605.0
2022-01-24 15:30:00,303.08,308.76,302.84,308.34,100666.0,303.08,308.76,302.84,308.34,100666.0
2022-01-25 09:30:00,297.72,303.5,294.77,296.66,59603.0,297.72,303.5,294.77,296.66,59603.0
2022-01-25 10:00:00,297.02,299.64,294.39,299.24,46265.0,297.02,299.64,294.39,299.24,46265.0
2022-01-25 10:30:00,299.08,299.08,293.5,293.5,41643.0,299.08,299.08,293.5,293.5,41643.0
2022-01-25 11:00:00,293.65,295.47,292.75,294.85,17978.0,293.65,295.47,292.75,294.85,17978.0
2022-01-25 11:30:00,294.06,294.16,291.14,291.69,14690.0,294.06,294.16,291.14,291.69,14690.0
2022-01-25 12:00:00,291.52,294.12,291.51,293.0,12455.0,291.52,294.12,291.51,293.0,12455.0
2022-01-25 12:30:00,292.37,292.4,290.35,291.38,12647.0,292.37,292.4,290.35,291.38,12647.0
2022-01-25 13:00:00,291.44,294.21,290.88,294.21,22469.0,291.44,294.21,290.88,294.21,22469.0
2022-01-25 13:30:00,294.02,296.7,294.02,296.7,18561.0,294.02,296.7,294.02,296.7,18561.0
2022-01-25 14:00:00,296.5,298.11,295.43,296.78,12764.0,296.5,298.11,295.43,296.78,12764.0
2022-01-25 14:30:00,297.32,298.77,296.19,298.7,23055.0,297.32,298.77,296.19,298.7,23055.0
2022-01-25 15:00:00,298.44,298.45,293.57,293.73,29140.0,298.44,298.45,293.57,293.73,29140.0
2022-01-25 15:30:00,293.78,294.4,291.17,291.54,92873.0,293.78,294.4,291.17,291.54,92873.0
2022-01-26 09:30:00,298.92,303.14,298.02,302.54,67690.0,298.92,303.14,298.02,302.54,67690.0
2022-01-26 10:00:00,302.54,303.87,298.58,298.8,40538.0,302.54,303.87,298.58,298.8,40538.0
2022-01-26 10:30:00,299.03,300.82,297.5,298.8,47845.0,299.03,300.82,297.5,298.8,47845.0
2022-01-26 11:00:00,298.96,298.96,296.5,297.57,47210.0,298.96,298.96,296.5,297.57,47210.0
2022-01-26 11:30:00,297.77,299.05,297.23,298.86,28857.0,297.77,299.05,297.23,298.86,28857.0
2022-01-26 12:00:00,298.63,299.66,298.45,298.7,23238.0,298.63,299.66,298.45,298.7,23238.0
2022-01-26 12:30:00,298.71,300.9,298.62,300.38,30619.0,298.71,300.9,298.62,300.38,30619.0
2022-01-26 13:00:00,300.15,300.22,297.81,298.75,34223.0,300.15,300.22,297.81,298.75,34223.0
2022-01-26 13:30:00,298.78,298.8,297.65,297.96,18643.0,298.78,298.8,297.65,297.96,18643.0
2022-01-26 14:00:00,298.24,301.38,295.31,298.05,61468.0,298.24,301.38,295.31,298.05,61468.0
2022-01-26 14:30:00,297.81,298.77,289.86,291.35,60082.0,297.81,298.77,289.86,291.35,60082.0
2022-01-26 15:00:00,290.63,290.65,282.85,288.2,55789.0,290.63,290.65,282.85,288.2,55789.0
2022-01-26 15:30:00,288.06,289.4,285.68,288.41,140798.0,288.06,289.4,285.68,288.41,140798.0
2022-01-27 09:30:00,293.58,294.29,290.61,293.08,44369.0,293.58,294.29,290.61,293.08,44369.0
2022-01-27 10:00:00,293.14,294.87,291.37,291.37,42198.0,293.14,294.87,291.37,291.37,42198.0
2022-01-27 10:30:00,291.61,291.73,287.84,290.86,32954.0,291.61,291.73,287.84,290.86,32954.0
2022-01-27 11:00:00,290.65,293.32,289.56,290.11,22984.0,290.65,293.32,289.56,290.11,22984.0
2022-01-27 11:30:00,289.91,292.21,289.91,291.3,20031.0,289.91,292.21,289.91,291.3,20031.0
2022-01-27 12:00:00,291.23,291.23,286.73,287.52,17385.0,291.23,291.23,286.73,287.52,17385.0
2022-01-27 12:30:00,287.67,288.31,285.62,287.89,16501.0,287.67,288.31,285.62,287.89,16501.0
2022-01-27 13:00:00,288.21,288.48,283.09,283.26,47755.0,288.21,288.48,283.09,283.26,47755.0
2022-01-27 13:30:00,283.21,285.52,282.34,285.43,33126.0,283.21,285.52,282.34,285.43,33126.0
2022-01-27 14:00:00,285.65,286.35,283.58,283.74,11044.0,285.65,286.35,283.58,283.74,11044.0
2022-01-27 14:30:00,283.89,285.73,282.9,284.28,25446.0,283.89,285.73,282.9,284.28,25446.0
2022-01-27 15:00:00,284.99,285.81,283.38,284.71,29844.0,284.99,285.81,283.38,284.71,29844.0
2022-01-27 15:30:00,285.08,287.0,283.25,285.1,147981.0,285.08,287.0,283.25,285.1,147981.0
2022-01-28 09:30:00,286.41,289.31,280.08,280.53,35661.0,286.41,289.31,280.08,280.53,35661.0
2022-01-28 10:00:00,281.01,286.13,279.43,284.3,24785.0,281.01,286.13,279.43,284.3,24785.0
2022-01-28 10:30:00,283.92,289.44,283.38,289.43,23792.0,283.92,289.44,283.38,289.43,23792.0
2022-01-28 11:00:00,289.52,292.32,288.21,291.08,14998.0,289.52,292.32,288.21,291.08,14998.0
2022-01-28 11:30:00,291.13,293.81,289.9,293.56,31054.0,291.13,293.81,289.9,293.56,31054.0
2022-01-28 12:00:00,293.6,294.32,291.23,291.81,49860.0,293.6,294.32,291.23,291.81,49860.0
2022-01-28 12:30:00,291.88,293.41,290.98,291.25,23440.0,291.88,293.41,290.98,291.25,23440.0
2022-01-28 13:00:00,291.19,293.52,291.18,291.76,75893.0,291.19,293.52,291.18,291.76,75893.0
2022-01-28 13:30:00,292.06,293.19,290.85,292.97,15963.0,292.06,293.19,290.85,292.97,15963.0
2022-01-28 14:00:00,293.08,293.08,288.23,288.85,12945.0,293.08,293.08,288.23,288.85,12945.0
2022-01-28 14:30:00,288.99,292.28,288.46,292.26,22004.0,288.99,292.28,288.46,292.26,22004.0
2022-01-28 15:00:00,292.07,294.06,291.48,293.08,32825.0,292.07,294.06,291.48,293.08,32825.0
2022-01-28 15:30:00,293.07,296.87,291.8,296.35,225839.0,293.07,296.87,291.8,296.35,225839.0
2022-01-31 09:30:00,296.36,303.46,295.99,303.4,53999.0,296.36,303.46,295.99,303.4,53999.0
2022-01-31 10:00:00,303.68,306.26,303.5,303.94,29713.0,303.68,306.26,303.5,303.94,29713.0
2022-01-31 10:30:00,304.01,306.83,303.5,306.28,18346.0,304.01,306.83,303.5,306.28,18346.0
2022-01-31 11:00:00,306.18,306.85,304.26,305.1,19920.0,306.18,306.85,304.26,305.1,19920.0
2022-01-31 11:30:00,305.32,308.95,304.78,308.37,30189.0,305.32,308.95,304.78,308.37,30189.0
2022-01-31 12:00:00,308.04,308.51,306.23,306.51,14338.0,308.04,308.51,306.23,306.51,14338.0
2022-01-31 12:30:00,306.51,307.98,306.46,307.23,19260.0,306.51,307.98,306.46,307.23,19260.0
2022-01-31 13:00:00,307.02,307.37,306.35,306.43,24201.0,307.02,307.37,306.35,306.43,24201.0
2022-01-31 13:30:00,306.47,307.62,305.77,306.88,15563.0,306.47,307.62,305.77,306.88,15563.0
2022-01-31 14:00:00,306.84,308.13,306.39,307.97,14966.0,306.84,308.13,306.39,307.97,14966.0
2022-01-31 14:30:00,307.83,308.32,307.27,308.17,17831.0,307.83,308.32,307.27,308.17,17831.0
2022-01-31 15:00:00,308.33,308.35,305.83,307.57,29690.0,308.33,308.35,305.83,307.57,29690.0
2022-01-31 15:30:00,307.56,310.84,307.31,310.5,96113.0,307.56,310.84,307.31,310.5,96113.0
2022-02-01 09:30:00,312.28,313.24,307.45,309.27,61577.0,312.28,313.24,307.45,309.27,61577.0
2022-02-01 10:00:00,308.73,309.56,306.33,308.44,55203.0,308.73,309.56,306.33,308.44,55203.0
2022-02-01 10:30:00,308.95,309.89,305.81,308.18,26194.0,308.95,309.89,305.81,308.18,26194.0
2022-02-01 11:00:00,308.19,311.3,308.19,310.54,20443.0,308.19,311.3,308.19,310.54,20443.0
2022-02-01 11:30:00,310.25,312.05,309.69,311.09,16345.0,310.25,312.05,309.69,311.09,16345.0
2022-02-01 12:00:00,310.97,311.37,308.94,310.52,15615.0,310.97,311.37,308.94,310.52,15615.0
2022-02-01 12:30:00,310.62,311.6,308.91,311.29,17296.0,310.62,311.6,308.91,311.29,17296.0
2022-02-01 13:00:00,310.99,311.13,310.15,311.06,13462.0,310.99,311.13,310.15,311.06,13462.0
2022-02-01 13:30:00,311.14,311.22,308.95,309.73,12764.0,311.14,311.22,308.95,309.73,12764.0
2022-02-01 14:00:00,309.55,310.69,307.97,308.86,21577.0,309.55,310.69,307.97,308.86,21577.0
2022-02-01 14:30:00,308.87,309.24,307.43,308.29,13861.0,308.87,309.24,307.43,308.29,13861.0
2022-02-01 15:00:00,308.07,310.37,308.07,310.37,24719.0,308.07,310.37,308.07,310.37,24719.0
2022-02-01 15:30:00,310.48,312.64,309.48,311.81,79276.0,310.48,312.64,309.48,311.81,79276.0
2022-02-02 09:30:00,314.91,314.91,310.22,312.2,46415.0,314.91,314.91,310.22,312.2,46415.0
2022-02-02 10:00:00,313.21,315.24,311.07,311.96,25171.0,313.21,315.24,311.07,311.96,25171.0
2022-02-02 10:30:00,312.17,313.74,311.36,312.92,18730.0,312.17,313.74,311.36,312.92,18730.0
2022-02-02 11:00:00,313.29,313.29,310.1,311.46,11577.0,313.29,313.29,310.1,311.46,11577.0
2022-02-02 11:30:00,311.35,312.35,310.02,312.2,9527.0,311.35,312.35,310.02,312.2,9527.0
2022-02-02 12:00:00,312.38,313.0,310.87,312.32,24170.0,312.38,313.0,310.87,312.32,24170.0
2022-02-02 12:30:00,312.12,314.95,311.87,314.95,20530.0,312.12,314.95,311.87,314.95,20530.0
2022-02-02 13:00:00,314.74,314.74,312.85,313.29,9892.0,314.74,314.74,312.85,313.29,9892.0
2022-02-02 13:30:00,312.96,314.46,312.44,313.07,7919.0,312.96,314.46,312.44,313.07,7919.0
2022-02-02 14:00:00,313.02,314.51,311.33,312.85,14262.0,313.02,314.51,311.33,312.85,14262.0
2022-02-02 14:30:00,313.19,314.72,312.87,314.15,8584.0,313.19,314.72,312.87,314.15,8584.0
2022-02-02 15:00:00,313.89,315.54,313.21,314.44,13044.0,313.89,315.54,313.21,314.44,13044.0
2022-02-02 15:30:00,314.36,316.33,313.8,315.63,68420.0,314.36,316.33,313.8,315.63,68420.0
2022-02-03 09:30:00,308.84,312.5,306.49,307.79,24212.0,308.84,312.5,306.49,307.79,24212.0
2022-02-03 10:00:00,307.43,311.19,307.28,310.15,14045.0,307.43,311.19,307.28,310.15,14045.0
2022-02-03 10:30:00,310.85,310.86,306.38,307.15,12766.0,310.85,310.86,306.38,307.15,12766.0
2022-02-03 11:00:00,306.73,310.26,306.5,307.61,11692.0,306.73,310.26,306.5,307.61,11692.0
2022-02-03 11:30:00,307.43,307.78,306.64,306.88,6545.0,307.43,307.78,306.64,306.88,6545.0
2022-02-03 12:00:00,306.81,306.81,304.76,306.01,8448.0,306.81,306.81,304.76,306.01,8448.0
2022-02-03 12:30:00,305.92,306.26,304.81,305.98,17841.0,305.92,306.26,304.81,305.98,17841.0
2022-02-03 13:00:00,305.49,307.02,304.86,306.4,21845.0,305.49,307.02,304.86,306.4,21845.0
2022-02-03 13:30:00,306.47,307.04,305.27,305.86,7987.0,306.47,307.04,305.27,305.86,7987.0
2022-02-03 14:00:00,305.78,306.93,305.48,305.76,9994.0,305.78,306.93,305.48,305.76,9994.0
2022-02-03 14:30:00,305.57,306.3,304.31,305.62,25096.0,305.57,306.3,304.31,305.62,25096.0
2022-02-03 15:00:00,305.79,306.96,305.24,305.59,10815.0,305.79,306.96,305.24,305.59,10815.0
2022-02-03 15:30:00,305.6,305.6,301.63,303.75,95878.0,305.6,305.6,301.63,303.75,95878.0
2022-02-04 09:30:00,302.07,305.6,300.14,305.6,22592.0,302.07,305.6,300.14,305.6,22592.0
2022-02-04 10:00:00,305.86,308.32,304.91,305.81,22669.0,305.86,308.32,304.91,305.81,22669.0
2022-02-04 10:30:00,305.34,306.53,303.73,304.56,12673.0,305.34,306.53,303.73,304.56,12673.0
2022-02-04 11:00:00,304.46,306.59,303.12,306.29,22805.0,304.46,306.59,303.12,306.29,22805.0
2022-02-04 11:30:00,306.25,307.8,305.94,306.85,22379.0,306.25,307.8,305.94,306.85,22379.0
2022-02-04 12:00:00,306.34,307.19,305.54,306.6,5608.0,306.34,307.19,305.54,306.6,5608.0
2022-02-04 12:30:00,306.7,307.04,305.03,306.89,7070.0,306.7,307.04,305.03,306.89,7070.0
2022-02-04 13:00:00,307.13,309.02,306.99,308.24,10042.0,307.13,309.02,306.99,308.24,10042.0
2022-02-04 13:30:00,308.39,309.78,308.06,308.71,18563.0,308.39,309.78,308.06,308.71,18563.0
2022-02-04 14:00:00,309.15,309.6,307.93,308.87,13147.0,309.15,309.6,307.93,308.87,13147.0
2022-02-04 14:30:00,309.36,310.6,308.84,309.68,10479.0,309.36,310.6,308.84,309.68,10479.0
2022-02-04 15:00:00,309.97,311.97,309.95,310.81,24513.0,309.97,311.97,309.95,310.81,24513.0
2022-02-04 15:30:00,310.85,311.66,308.81,309.1,94558.0,310.85,311.66,308.81,309.1,94558.0
2022-02-07 09:30:00,309.52,313.54,308.0,312.49,23103.0,309.52,313.54,308.0,312.49,23103.0
2022-02-07 10:00:00,312.71,312.77,310.94,311.9,21451.0,312.71,312.77,310.94,311.9,21451.0
2022-02-07 10:30:00,311.74,313.06,311.48,311.74,38971.0,311.74,313.06,311.48,311.74,38971.0
2022-02-07 11:00:00,311.81,312.85,311.16,311.82,31809.0,311.81,312.85,311.16,311.82,31809.0
2022-02-07 11:30:00,311.55,311.6,308.47,309.7,23540.0,311.55,311.6,308.47,309.7,23540.0
2022-02-07 12:00:00,309.6,309.73,308.54,308.66,18791.0,309.6,309.73,308.54,308.66,18791.0
2022-02-07 12:30:00,308.55,309.12,307.34,308.49,13393.0,308.55,309.12,307.34,308.49,13393.0
2022-02-07 13:00:00,308.49,309.57,308.36,309.16,20272.0,308.49,309.57,308.36,309.16,20272.0
2022-02-07 13:30:00,309.24,309.32,307.23,308.65,50597.0,309.24,309.32,307.23,308.65,50597.0
2022-02-07 14:00:00,308.37,308.66,306.81,308.42,21972.0,308.37,308.66,306.81,308.42,21972.0
2022-02-07 14:30:00,308.76,309.14,307.5,307.9,20896.0,308.76,309.14,307.5,307.9,20896.0
2022-02-07 15:00:00,307.91,308.96,306.26,306.44,24314.0,307.91,308.96,306.26,306.44,24314.0
2022-02-07 15:30:00,306.43,307.22,303.83,305.15,67441.0,306.43,307.22,303.83,305.15,67441.0
2022-02-08 09:30:00,303.63,306.07,302.25,303.72,18161.0,303.63,306.07,302.25,303.72,18161.0
2022-02-08 10:00:00,303.04,305.64,302.44,303.98,18285.0,303.04,305.64,302.44,303.98,18285.0
2022-02-08 10:30:00,304.0,306.31,302.91,305.99,23804.0,304.0,306.31,302.91,305.99,23804.0
2022-02-08 11:00:00,306.34,308.31,306.34,306.86,16310.0,306.34,308.31,306.34,306.86,16310.0
2022-02-08 11:30:00,307.7,308.84,307.46,308.69,9460.0,307.7,308.84,307.46,308.69,9460.0
2022-02-08 12:00:00,309.01,309.01,307.74,308.2,5831.0,309.01,309.01,307.74,308.2,5831.0
2022-02-08 12:30:00,308.75,310.94,308.38,309.93,15595.0,308.75,310.94,308.38,309.93,15595.0
2022-02-08 13:00:00,310.01,310.01,308.52,309.15,3918.0,310.01,310.01,308.52,309.15,3918.0
2022-02-08 13:30:00,309.16,309.3,307.79,308.14,8650.0,309.16,309.3,307.79,308.14,8650.0
2022-02-08 14:00:00,308.56,309.19,306.99,307.0,9091.0,308.56,309.19,306.99,307.0,9091.0
2022-02-08 14:30:00,307.31,308.91,307.01,308.01,13471.0,307.31,308.91,307.01,308.01,13471.0
2022-02-08 15:00:00,307.83,310.22,307.47,308.83,10017.0,307.83,310.22,307.47,308.83,10017.0
2022-02-08 15:30:00,309.05,310.37,308.57,309.0,58789.0,309.05,310.37,308.57,309.0,58789.0
2022-02-09 09:30:00,314.58,317.23,312.68,312.68,21554.0,314.58,317.23,312.68,312.68,21554.0
2022-02-09 10:00:00,313.62,316.59,313.15,316.59,9757.0,313.62,316.59,313.15,316.59,9757.0
2022-02-09 10:30:00,316.73,318.56,316.53,318.07,14407.0,316.73,318.56,316.53,318.07,14407.0
2022-02-09 11:00:00,318.22,319.87,318.01,319.06,18036.0,318.22,319.87,318.01,319.06,18036.0
2022-02-09 11:30:00,318.89,319.88,318.69,319.36,16798.0,318.89,319.88,318.69,319.36,16798.0
2022-02-09 12:00:00,319.36,321.43,319.01,321.14,14577.0,319.36,321.43,319.01,321.14,14577.0
2022-02-09 12:30:00,321.21,321.8,320.57,321.69,9716.0,321.21,321.8,320.57,321.69,9716.0
2022-02-09 13:00:00,321.46,322.52,321.46,322.01,14805.0,321.46,322.52,321.46,322.01,14805.0
2022-02-09 13:30:00,321.81,322.67,321.34,322.15,13231.0,321.81,322.67,321.34,322.15,13231.0
2022-02-09 14:00:00,322.33,322.67,321.81,322.46,10663.0,322.33,322.67,321.81,322.46,10663.0
2022-02-09 14:30:00,322.08,323.56,322.08,322.77,17066.0,322.08,323.56,322.08,322.77,17066.0
2022-02-09 15:00:00,322.84,323.47,321.99,323.36,24282.0,322.84,323.47,321.99,323.36,24282.0
2022-02-09 15:30:00,323.29,324.52,322.47,324.31,80484.0,323.29,324.52,322.47,324.31,80484.0
2022-02-10 09:30:00,314.02,319.23,312.62,317.17,34047.0,314.02,319.23,312.62,317.17,34047.0
2022-02-10 10:00:00,317.64,320.32,317.5,319.18,16544.0,317.64,320.32,317.5,319.18,16544.0
2022-02-10 10:30:00,319.88,321.82,317.4,318.3,13777.0,319.88,321.82,317.4,318.3,13777.0
2022-02-10 11:00:00,318.32,319.37,317.13,318.42,22870.0,318.32,319.37,317.13,318.42,22870.0
2022-02-10 11:30:00,318.39,320.3,316.67,320.04,16796.0,318.39,320.3,316.67,320.04,16796.0
2022-02-10 12:00:00,319.8,320.16,318.37,319.65,20558.0,319.8,320.16,318.37,319.65,20558.0
2022-02-10 12:30:00,319.71,320.9,315.63,318.67,35766.0,319.71,320.9,315.63,318.67,35766.0
2022-02-10 13:00:00,318.69,318.99,315.54,315.99,22448.0,318.69,318.99,315.54,315.99,22448.0
2022-02-10 13:30:00,315.35,315.35,313.3,314.77,16937.0,315.35,315.35,313.3,314.77,16937.0
2022-02-10 14:00:00,315.36,315.36,311.95,313.53,15918.0,315.36,315.36,311.95,313.53,15918.0
2022-02-10 14:30:00,313.72,314.26,311.53,311.94,34351.0,313.72,314.26,311.53,311.94,34351.0
2022-02-10 15:00:00,312.11,313.62,311.26,312.04,31622.0,312.11,313.62,311.26,312.04,31622.0
2022-02-10 15:30:00,311.78,311.9,308.28,311.14,83358.0,311.78,311.9,308.28,311.14,83358.0
2022-02-11 09:30:00,311.91,314.74,307.6,307.98,36645.0,311.91,314.74,307.6,307.98,36645.0
2022-02-11 10:00:00,308.16,309.94,306.57,308.81,26991.0,308.16,309.94,306.57,308.81,26991.0
2022-02-11 10:30:00,309.1,309.97,305.13,305.25,17089.0,309.1,309.97,305.13,305.25,17089.0
2022-02-11 11:00:00,305.38,306.28,301.59,303.11,22016.0,305.38,306.28,301.59,303.11,22016.0
2022-02-11 11:30:00,303.87,303.87,301.7,302.49,14189.0,303.87,303.87,301.7,302.49,14189.0
2022-02-11 12:00:00,302.03,303.81,301.92,303.24,14204.0,302.03,303.81,301.92,303.24,14204.0
2022-02-11 12:30:00,302.88,303.38,301.1,301.48,13511.0,302.88,303.38,301.1,301.48,13511.0
2022-02-11 13:00:00,300.77,301.64,299.75,299.79,17351.0,300.77,301.64,299.75,299.79,17351.0
2022-02-11 13:30:00,299.64,299.9,295.73,295.94,18511.0,299.64,299.9,295.73,295.94,18511.0
2022-02-11 14:00:00,295.68,298.07,294.68,295.14,19129.0,295.68,298.07,294.68,295.14,19129.0
2022-02-11 14:30:00,295.42,296.4,293.62,294.88,19450.0,295.42,296.4,293.62,294.88,19450.0
2022-02-11 15:00:00,295.0,297.32,294.26,295.11,38756.0,295.0,297.32,294.26,295.11,38756.0
2022-02-11 15:30:00,294.86,296.96,293.17,295.28,97930.0,294.86,296.96,293.17,295.28,97930.0
2022-02-14 09:30:00,293.7,300.0,293.12,298.06,43381.0,293.7,300.0,293.12,298.06,43381.0
2022-02-14 10:00:00,297.49,298.14,294.52,296.94,22550.0,297.49,298.14,294.52,296.94,22550.0
2022-02-14 10:30:00,297.58,299.44,295.33,298.38,34000.0,297.58,299.44,295.33,298.38,34000.0
2022-02-14 11:00:00,298.41,299.99,297.73,299.82,18525.0,298.41,299.99,297.73,299.82,18525.0
2022-02-14 11:30:00,299.8,300.16,296.85,297.38,21648.0,299.8,300.16,296.85,297.38,21648.0
2022-02-14 12:00:00,297.38,297.83,296.84,297.63,10088.0,297.38,297.83,296.84,297.63,10088.0
2022-02-14 12:30:00,297.87,299.0,297.24,297.26,31469.0,297.87,299.0,297.24,297.26,31469.0
2022-02-14 13:00:00,297.55,297.61,295.76,295.94,6817.0,297.55,297.61,295.76,295.94,6817.0
2022-02-14 13:30:00,295.59,296.02,292.08,292.47,15943.0,295.59,296.02,292.08,292.47,15943.0
2022-02-14 14:00:00,292.45,294.41,290.87,294.32,13809.0,292.45,294.41,290.87,294.32,13809.0
2022-02-14 14:30:00,294.1,295.52,293.05,294.95,18550.0,294.1,295.52,293.05,294.95,18550.0
2022-02-14 15:00:00,294.99,296.57,294.14,295.51,34504.0,294.99,296.57,294.14,295.51,34504.0
2022-02-14 15:30:00,295.46,296.77,294.24,295.29,73858.0,295.46,296.77,294.24,295.29,73858.0
2022-02-15 09:30:00,300.02,302.89,299.64,302.76,55250.0,300.02,302.89,299.64,302.76,55250.0
2022-02-15 10:00:00,302.83,304.3,299.76,300.73,24950.0,302.83,304.3,299.76,300.73,24950.0
2022-02-15 10:30:00,301.26,302.76,300.87,301.63,12276.0,301.26,302.76,300.87,301.63,12276.0
2022-02-15 11:00:00,301.57,302.54,301.12,301.13,11005.0,301.57,302.54,301.12,301.13,11005.0
2022-02-15 11:30:00,301.48,302.31,301.29,302.0,11424.0,301.48,302.31,301.29,302.0,11424.0
2022-02-15 12:00:00,301.99,302.13,299.36,299.82,4509.0,301.99,302.13,299.36,299.82,4509.0
2022-02-15 12:30:00,300.24,300.32,298.77,300.08,11767.0,300.24,300.32,298.77,300.08,11767.0
2022-02-15 13:00:00,299.92,302.27,299.92,301.7,24427.0,299.92,302.27,299.92,301.7,24427.0
2022-02-15 13:30:00,301.67,302.67,301.28,302.63,30119.0,301.67,302.67,301.28,302.63,30119.0
2022-02-15 14:00:00,302.64,303.33,302.15,302.77,44234.0,302.64,303.33,302.15,302.77,44234.0
2022-02-15 14:30:00,302.94,304.54,302.27,304.24,15559.0,302.94,304.54,302.27,304.24,15559.0
2022-02-15 15:00:00,304.37,305.79,304.37,305.07,29060.0,304.37,305.79,304.37,305.07,29060.0
2022-02-15 15:30:00,305.07,306.41,303.57,306.13,78744.0,305.07,306.41,303.57,306.13,78744.0
2022-02-16 09:30:00,302.66,303.01,298.41,299.65,40096.0,302.66,303.01,298.41,299.65,40096.0
2022-02-16 10:00:00,299.24,301.92,298.72,299.74,73693.0,299.24,301.92,298.72,299.74,73693.0
2022-02-16 10:30:00,299.21,300.43,299.01,300.08,24174.0,299.21,300.43,299.01,300.08,24174.0
2022-02-16 11:00:00,299.94,300.18,299.17,299.7,18968.0,299.94,300.18,299.17,299.7,18968.0
2022-02-16 11:30:00,299.67,299.83,299.02,299.65,12135.0,299.67,299.83,299.02,299.65,12135.0
2022-02-16 12:00:00,299.7,300.23,298.77,299.21,34082.0,299.7,300.23,298.77,299.21,34082.0
2022-02-16 12:30:00,298.97,299.25,297.86,298.94,18803.0,298.97,299.25,297.86,298.94,18803.0
2022-02-16 13:00:00,299.12,299.99,298.48,299.99,12214.0,299.12,299.99,298.48,299.99,12214.0
2022-02-16 13:30:00,299.97,300.79,299.21,300.29,21913.0,299.97,300.79,299.21,300.29,21913.0
2022-02-16 14:00:00,300.4,303.99,299.91,303.76,15203.0,300.4,303.99,299.91,303.76,15203.0
2022-02-16 14:30:00,303.92,305.24,303.37,304.61,23597.0,303.92,305.24,303.37,304.61,23597.0
2022-02-16 15:00:00,305.06,306.79,304.79,306.75,26128.0,305.06,306.79,304.79,306.75,26128.0
2022-02-16 15:30:00,306.83,308.12,305.64,306.87,99701.0,306.83,308.12,305.64,306.87,99701.0
2022-02-17 09:30:00,317.1,319.63,302.6,303.78,118418.0,317.1,319.63,302.6,303.78,118418.0
2022-02-17 10:00:00,304.53,305.34,301.5,302.87,105786.0,304.53,305.34,301.5,302.87,105786.0
2022-02-17 10:30:00,302.72,303.86,299.65,301.73,41714.0,302.72,303.86,299.65,301.73,41714.0
2022-02-17 11:00:00,301.93,304.81,301.77,303.98,24685.0,301.93,304.81,301.77,303.98,24685.0
2022-02-17 11:30:00,303.82,304.79,302.58,302.59,23111.0,303.82,304.79,302.58,302.59,23111.0
2022-02-17 12:00:00,302.83,303.17,296.65,298.62,22845.0,302.83,303.17,296.65,298.62,22845.0
2022-02-17 12:30:00,298.5,300.61,298.5,300.46,26233.0,298.5,300.61,298.5,300.46,26233.0
2022-02-17 13:00:00,300.32,300.52,297.24,297.87,22705.0,300.32,300.52,297.24,297.87,22705.0
2022-02-17 13:30:00,298.21,298.8,297.63,298.01,16468.0,298.21,298.8,297.63,298.01,16468.0
2022-02-17 14:00:00,297.42,297.93,296.52,296.69,12445.0,297.42,297.93,296.52,296.69,12445.0
2022-02-17 14:30:00,296.83,296.86,294.64,294.65,34078.0,296.83,296.86,294.64,294.65,34078.0
2022-02-17 15:00:00,294.6,294.99,292.71,292.94,28570.0,294.6,294.99,292.71,292.94,28570.0
2022-02-17 15:30:00,293.03,294.72,292.36,293.51,148211.0,293.03,294.72,292.36,293.51,148211.0
2022-02-18 09:30:00,293.41,294.44,290.03,292.1,68993.0,293.41,294.44,290.03,292.1,68993.0
2022-02-18 10:00:00,292.23,292.97,289.98,291.1,56667.0,292.23,292.97,289.98,291.1,56667.0
2022-02-18 10:30:00,290.77,290.89,288.73,289.2,33164.0,290.77,290.89,288.73,289.2,33164.0
2022-02-18 11:00:00,288.9,289.84,287.04,288.58,21311.0,288.9,289.84,287.04,288.58,21311.0
2022-02-18 11:30:00,288.09,289.55,287.64,288.03,21342.0,288.09,289.55,287.64,288.03,21342.0
2022-02-18 12:00:00,288.07,289.53,287.36,288.64,15722.0,288.07,289.53,287.36,288.64,15722.0
2022-02-18 12:30:00,288.38,289.01,285.81,285.96,20657.0,288.38,289.01,285.81,285.96,20657.0
2022-02-18 13:00:00,286.06,286.47,285.06,285.47,20721.0,286.06,286.47,285.06,285.47,20721.0
2022-02-18 13:30:00,285.42,289.35,285.41,288.88,31073.0,285.42,289.35,285.41,288.88,31073.0
2022-02-18 14:00:00,288.72,290.62,288.37,290.46,29564.0,288.72,290.62,288.37,290.46,29564.0
2022-02-18 14:30:00,290.61,291.82,289.22,290.75,30981.0,290.61,291.82,289.22,290.75,30981.0
2022-02-18 15:00:00,290.96,291.95,288.34,288.73,63165.0,290.96,291.95,288.34,288.73,63165.0
2022-02-18 15:30:00,288.78,289.17,286.76,287.74,120011.0,288.78,289.17,286.76,287.74,120011.0
2022-02-22 09:30:00,287.15,293.73,283.99,292.05,57989.0,287.15,293.73,283.99,292.05,57989.0
2022-02-22 10:00:00,291.38,293.88,291.24,293.88,43998.0,291.38,293.88,291.24,293.88,43998.0
2022-02-22 10:30:00,293.91,293.91,289.88,289.99,62922.0,293.91,293.91,289.88,289.99,62922.0
2022-02-22 11:00:00,289.88,291.2,289.88,290.75,71157.0,289.88,291.2,289.88,290.75,71157.0
2022-02-22 11:30:00,290.49,292.1,289.3,289.93,14343.0,290.49,292.1,289.3,289.93,14343.0
2022-02-22 12:00:00,289.73,290.12,287.31,287.93,30648.0,289.73,290.12,287.31,287.93,30648.0
2022-02-22 12:30:00,287.95,287.95,286.81,287.09,14908.0,287.95,287.95,286.81,287.09,14908.0
2022-02-22 13:00:00,287.38,288.32,286.53,287.5,15682.0,287.38,288.32,286.53,287.5,15682.0
2022-02-22 13:30:00,287.53,288.0,286.4,287.54,18065.0,287.53,288.0,286.4,287.54,18065.0
2022-02-22 14:00:00,287.51,288.87,286.33,288.49,23902.0,287.51,288.87,286.33,288.49,23902.0
2022-02-22 14:30:00,288.37,292.49,287.2,291.55,14431.0,288.37,292.49,287.2,291.55,14431.0
2022-02-22 15:00:00,291.76,294.43,291.4,293.39,27212.0,291.76,294.43,291.4,293.39,27212.0
2022-02-22 15:30:00,293.31,293.31,288.0,289.54,99533.0,293.31,293.31,288.0,289.54,99533.0
2022-02-23 09:30:00,294.2,298.22,294.0,297.12,58660.0,294.2,298.22,294.0,297.12,58660.0
2022-02-23 10:00:00,296.72,298.25,295.91,296.23,29929.0,296.72,298.25,295.91,296.23,29929.0
2022-02-23 10:30:00,296.14,297.13,294.34,294.88,21239.0,296.14,297.13,294.34,294.88,21239.0
2022-02-23 11:00:00,294.83,295.05,292.66,293.43,9926.0,294.83,295.05,292.66,293.43,9926.0
2022-02-23 11:30:00,293.61,296.51,293.17,295.94,23632.0,293.61,296.51,293.17,295.94,23632.0
2022-02-23 12:00:00,295.94,297.55,295.73,297.2,19553.0,295.94,297.55,295.73,297.2,19553.0
2022-02-23 12:30:00,297.12,297.2,294.51,294.63,36252.0,297.12,297.2,294.51,294.63,36252.0
2022-02-23 13:00:00,294.43,294.43,291.69,291.79,28625.0,294.43,294.43,291.69,291.79,28625.0
2022-02-23 13:30:00,292.03,293.29,291.46,292.72,48540.0,292.03,293.29,291.46,292.72,48540.0
2022-02-23 14:00:00,292.49,292.97,290.36,290.47,11242.0,292.49,292.97,290.36,290.47,11242.0
2022-02-23 14:30:00,290.74,290.93,288.71,289.39,15295.0,290.74,290.93,288.71,289.39,15295.0
2022-02-23 15:00:00,289.44,289.63,286.57,287.74,67645.0,289.44,289.63,286.57,287.74,67645.0
2022-02-23 15:30:00,287.68,288.17,285.13,285.54,139510.0,287.68,288.17,285.13,285.54,139510.0
2022-02-24 09:30:00,279.53,285.76,275.0,284.58,75652.0,279.53,285.76,275.0,284.58,75652.0
2022-02-24 10:00:00,284.8,291.46,282.33,290.84,124245.0,284.8,291.46,282.33,290.84,124245.0
2022-02-24 10:30:00,290.57,293.64,288.57,292.38,24559.0,290.57,293.64,288.57,292.38,24559.0
2022-02-24 11:00:00,292.52,296.36,291.93,294.89,23699.0,292.52,296.36,291.93,294.89,23699.0
2022-02-24 11:30:00,295.18,298.06,293.9,297.71,44659.0,295.18,298.06,293.9,297.71,44659.0
2022-02-24 12:00:00,297.77,298.03,292.72,293.98,25387.0,297.77,298.03,292.72,293.98,25387.0
2022-02-24 12:30:00,294.49,296.91,293.39,295.06,19573.0,294.49,296.91,293.39,295.06,19573.0
2022-02-24 13:00:00,294.07,296.48,293.84,295.6,12630.0,294.07,296.48,293.84,295.6,12630.0
2022-02-24 13:30:00,295.15,301.8,295.14,299.91,72955.0,295.15,301.8,295.14,299.91,72955.0
2022-02-24 14:00:00,299.98,301.63,298.36,300.94,22331.0,299.98,301.63,298.36,300.94,22331.0
2022-02-24 14:30:00,301.88,305.1,301.88,304.29,14568.0,301.88,305.1,301.88,304.29,14568.0
2022-02-24 15:00:00,304.14,306.6,303.77,305.45,40339.0,304.14,306.6,303.77,305.45,40339.0
2022-02-24 15:30:00,305.77,309.47,305.75,308.02,136566.0,305.77,309.47,305.75,308.02,136566.0
2022-02-25 09:30:00,306.09,307.77,301.74,303.08,84006.0,306.09,307.77,301.74,303.08,84006.0
2022-02-25 10:00:00,303.33,305.37,301.06,305.11,28802.0,303.33,305.37,301.06,305.11,28802.0
2022-02-25 10:30:00,305.96,308.81,304.0,307.91,12301.0,305.96,308.81,304.0,307.91,12301.0
2022-02-25 11:00:00,307.08,307.85,305.58,307.04,23697.0,307.08,307.85,305.58,307.04,23697.0
2022-02-25 11:30:00,307.06,308.89,306.03,308.1,50669.0,307.06,308.89,306.03,308.1,50669.0
2022-02-25 12:00:00,308.19,308.74,307.42,308.19,17260.0,308.19,308.74,307.42,308.19,17260.0
2022-02-25 12:30:00,308.48,309.48,306.28,307.0,33457.0,308.48,309.48,306.28,307.0,33457.0
2022-02-25 13:00:00,307.81,308.15,305.63,308.03,21138.0,307.81,308.15,305.63,308.03,21138.0
2022-02-25 13:30:00,308.09,308.87,307.01,307.57,14033.0,308.09,308.87,307.01,307.57,14033.0
2022-02-25 14:00:00,307.62,309.25,306.29,308.86,21139.0,307.62,309.25,306.29,308.86,21139.0
2022-02-25 14:30:00,309.12,309.47,307.14,308.63,30253.0,309.12,309.47,307.14,308.63,30253.0
2022-02-25 15:00:00,308.68,310.98,307.78,310.35,34503.0,308.68,310.98,307.78,310.35,34503.0
2022-02-25 15:30:00,310.35,312.18,309.57,311.17,126182.0,310.35,312.18,309.57,311.17,126182.0
2022-02-28 09:30:00,307.7,312.4,304.29,312.09,44967.0,307.7,312.4,304.29,312.09,44967.0
2022-02-28 10:00:00,312.09,312.28,309.19,311.5,38102.0,312.09,312.28,309.19,311.5,38102.0
2022-02-28 10:30:00,311.56,315.0,311.56,314.06,45425.0,311.56,315.0,311.56,314.06,45425.0
2022-02-28 11:00:00,314.02,315.86,312.85,315.73,21417.0,314.02,315.86,312.85,315.73,21417.0
2022-02-28 11:30:00,315.32,316.01,314.15,314.85,16929.0,315.32,316.01,314.15,314.85,16929.0
2022-02-28 12:00:00,314.86,315.11,310.23,310.78,16520.0,314.86,315.11,310.23,310.78,16520.0
2022-02-28 12:30:00,310.66,311.06,308.27,309.68,12449.0,310.66,311.06,308.27,309.68,12449.0
2022-02-28 13:00:00,309.81,310.98,307.85,308.81,23131.0,309.81,310.98,307.85,308.81,23131.0
2022-02-28 13:30:00,308.9,311.54,308.9,309.99,11529.0,308.9,311.54,308.9,309.99,11529.0
2022-02-28 14:00:00,309.43,309.69,306.06,306.75,16442.0,309.43,309.69,306.06,306.75,16442.0
2022-02-28 14:30:00,306.72,308.7,305.77,308.29,16979.0,306.72,308.7,305.77,308.29,16979.0
2022-02-28 15:00:00,308.74,309.35,306.49,308.83,18843.0,308.74,309.35,306.49,308.83,18843.0
2022-02-28 15:30:00,308.56,312.72,307.02,312.43,112489.0,308.56,312.72,307.02,312.43,112489.0
2022-03-01 09:30:00,311.98,314.49,308.77,309.33,50273.0,311.98,314.49,308.77,309.33,50273.0
2022-03-01 10:00:00,309.65,312.85,308.37,312.2,29969.0,309.65,312.85,308.37,312.2,29969.0
2022-03-01 10:30:00,312.55,312.75,308.61,309.51,12782.0,312.55,312.75,308.61,309.51,12782.0
2022-03-01 11:00:00,309.89,312.88,309.58,311.08,15900.0,309.89,312.88,309.58,311.08,15900.0
2022-03-01 11:30:00,310.93,311.27,307.73,309.03,17726.0,310.93,311.27,307.73,309.03,17726.0
2022-03-01 12:00:00,308.47,310.55,307.32,310.1,14167.0,308.47,310.55,307.32,310.1,14167.0
2022-03-01 12:30:00,309.87,312.11,309.54,311.31,18041.0,309.87,312.11,309.54,311.31,18041.0
2022-03-01 13:00:00,311.33,311.33,307.86,307.86,24760.0,311.33,311.33,307.86,307.86,24760.0
2022-03-01 13:30:00,308.06,309.55,307.93,308.46,19136.0,308.06,309.55,307.93,308.46,19136.0
2022-03-01 14:00:00,308.6,310.93,307.76,310.4,14018.0,308.6,310.93,307.76,310.4,14018.0
2022-03-01 14:30:00,310.31,311.4,308.94,309.1,13006.0,310.31,311.4,308.94,309.1,13006.0
2022-03-01 15:00:00,309.1,312.02,308.17,308.17,29049.0,309.1,312.02,308.17,308.17,29049.0
2022-03-01 15:30:00,308.17,308.6,305.22,307.85,75670.0,308.17,308.6,305.22,307.85,75670.0
2022-03-02 09:30:00,310.54,312.79,307.18,311.53,27276.0,310.54,312.79,307.18,311.53,27276.0
2022-03-02 10:00:00,310.62,311.06,306.97,310.66,14097.0,310.62,311.06,306.97,310.66,14097.0
2022-03-02 10:30:00,311.47,312.3,309.53,310.12,10462.0,311.47,312.3,309.53,310.12,10462.0
2022-03-02 11:00:00,310.11,314.13,309.5,313.58,18568.0,310.11,314.13,309.5,313.58,18568.0
2022-03-02 11:30:00,314.05,315.0,313.41,313.56,7404.0,314.05,315.0,313.41,313.56,7404.0
2022-03-02 12:00:00,313.48,315.82,313.05,315.06,9086.0,313.48,315.82,313.05,315.06,9086.0
2022-03-02 12:30:00,314.99,315.53,314.31,315.12,8031.0,314.99,315.53,314.31,315.12,8031.0
2022-03-02 13:00:00,315.6,317.53,315.19,316.6,19130.0,315.6,317.53,315.19,316.6,19130.0
2022-03-02 13:30:00,316.84,317.11,315.27,316.08,16030.0,316.84,317.11,315.27,316.08,16030.0
2022-03-02 14:00:00,316.21,317.0,315.42,316.2,7609.0,316.21,317.0,315.42,316.2,7609.0
2022-03-02 14:30:00,315.75,317.12,315.6,315.78,7476.0,315.75,317.12,315.6,315.78,7476.0
2022-03-02 15:00:00,316.14,317.03,315.45,316.36,17100.0,316.14,317.03,315.45,316.36,17100.0
2022-03-02 15:30:00,316.36,316.84,315.08,315.21,59534.0,316.36,316.84,315.08,315.21,59534.0
2022-03-03 09:30:00,317.23,318.61,313.4,314.84,34674.0,317.23,318.61,313.4,314.84,34674.0
2022-03-03 10:00:00,314.94,316.8,311.71,312.27,13125.0,314.94,316.8,311.71,312.27,13125.0
2022-03-03 10:30:00,312.01,312.28,307.98,308.1,28868.0,312.01,312.28,307.98,308.1,28868.0
2022-03-03 11:00:00,307.94,309.24,307.58,308.91,24408.0,307.94,309.24,307.58,308.91,24408.0
2022-03-03 11:30:00,308.61,309.39,307.76,309.24,16652.0,308.61,309.39,307.76,309.24,16652.0
2022-03-03 12:00:00,308.75,310.29,307.36,307.64,11820.0,308.75,310.29,307.36,307.64,11820.0
2022-03-03 12:30:00,307.25,312.0,307.25,310.86,13112.0,307.25,312.0,307.25,310.86,13112.0
2022-03-03 13:00:00,311.26,312.11,310.44,311.95,17922.0,311.26,312.11,310.44,311.95,17922.0
2022-03-03 13:30:00,311.44,311.62,310.22,310.74,10474.0,311.44,311.62,310.22,310.74,10474.0
2022-03-03 14:00:00,310.97,312.0,310.54,311.71,12122.0,310.97,312.0,310.54,311.71,12122.0
2022-03-03 14:30:00,311.69,311.75,309.28,309.68,10071.0,311.69,311.75,309.28,309.68,10071.0
2022-03-03 15:00:00,309.53,309.53,308.08,308.84,18060.0,309.53,309.53,308.08,308.84,18060.0
2022-03-03 15:30:00,308.75,309.17,306.57,308.85,50127.0,308.75,309.17,306.57,308.85,50127.0
2022-03-04 09:30:00,307.04,311.77,305.31,308.64,51179.0,307.04,311.77,305.31,308.64,51179.0
2022-03-04 10:00:00,308.54,309.6,304.77,306.67,21512.0,308.54,309.6,304.77,306.67,21512.0
2022-03-04 10:30:00,306.5,308.03,303.98,304.05,14868.0,306.5,308.03,303.98,304.05,14868.0
2022-03-04 11:00:00,304.51,305.39,302.83,304.91,14624.0,304.51,305.39,302.83,304.91,14624.0
2022-03-04 11:30:00,305.08,305.87,303.76,305.22,18338.0,305.08,305.87,303.76,305.22,18338.0
2022-03-04 12:00:00,305.26,307.79,304.44,307.19,13012.0,305.26,307.79,304.44,307.19,13012.0
2022-03-04 12:30:00,307.44,308.61,306.13,308.19,10369.0,307.44,308.61,306.13,308.19,10369.0
2022-03-04 13:00:00,308.83,310.03,307.37,307.86,10494.0,308.83,310.03,307.37,307.86,10494.0
2022-03-04 13:30:00,308.21,309.17,306.7,307.22,15947.0,308.21,309.17,306.7,307.22,15947.0
2022-03-04 14:00:00,307.01,308.05,306.29,306.93,14241.0,307.01,308.05,306.29,306.93,14241.0
2022-03-04 14:30:00,307.05,308.15,305.74,305.96,15284.0,307.05,308.15,305.74,305.96,15284.0
2022-03-04 15:00:00,306.03,307.41,305.78,306.78,22548.0,306.03,307.41,305.78,306.78,22548.0
2022-03-04 15:30:00,306.66,309.47,306.27,309.11,95006.0,306.66,309.47,306.27,309.11,95006.0
2022-03-07 09:30:00,309.89,311.07,304.89,304.92,25280.0,309.89,311.07,304.89,304.92,25280.0
2022-03-07 10:00:00,304.77,305.93,301.53,302.14,31631.0,304.77,305.93,301.53,302.14,31631.0
2022-03-07 10:30:00,302.02,304.39,302.02,303.64,33824.0,302.02,304.39,302.02,303.64,33824.0
2022-03-07 11:00:00,303.3,305.07,303.08,304.69,11776.0,303.3,305.07,303.08,304.69,11776.0
2022-03-07 11:30:00,304.31,305.74,303.24,303.99,12742.0,304.31,305.74,303.24,303.99,12742.0
2022-03-07 12:00:00,304.09,304.59,302.82,303.32,8057.0,304.09,304.59,302.82,303.32,8057.0
2022-03-07 12:30:00,303.1,304.53,302.35,302.65,15291.0,303.1,304.53,302.35,302.65,15291.0
2022-03-07 13:00:00,302.45,303.32,300.07,300.13,13899.0,302.45,303.32,300.07,300.13,13899.0
2022-03-07 13:30:00,300.06,302.23,299.57,300.07,13342.0,300.06,302.23,299.57,300.07,13342.0
2022-03-07 14:00:00,300.0,301.15,299.05,300.15,14466.0,300.0,301.15,299.05,300.15,14466.0
2022-03-07 14:30:00,299.95,300.13,297.81,298.63,16743.0,299.95,300.13,297.81,298.63,16743.0
2022-03-07 15:00:00,298.73,298.73,296.69,298.13,22204.0,298.73,298.73,296.69,298.13,22204.0
2022-03-07 15:30:00,297.85,298.73,295.38,295.46,98949.0,297.85,298.73,295.38,295.46,98949.0
2022-03-08 09:30:00,292.22,295.7,290.91,292.43,56402.0,292.22,295.7,290.91,292.43,56402.0
2022-03-08 10:00:00,291.89,292.71,289.35,291.38,23274.0,291.89,292.71,289.35,291.38,23274.0
2022-03-08 10:30:00,291.06,295.76,289.34,295.25,23195.0,291.06,295.76,289.34,295.25,23195.0
2022-03-08 11:00:00,295.58,296.18,292.04,292.31,18162.0,295.58,296.18,292.04,292.31,18162.0
2022-03-08 11:30:00,292.41,293.21,289.49,292.57,11060.0,292.41,293.21,289.49,292.57,11060.0
2022-03-08 12:00:00,292.03,302.09,292.03,301.54,19570.0,292.03,302.09,292.03,301.54,19570.0
2022-03-08 12:30:00,300.51,305.37,300.24,303.39,34720.0,300.51,305.37,300.24,303.39,34720.0
2022-03-08 13:00:00,303.59,305.79,301.4,301.81,20287.0,303.59,305.79,301.4,301.81,20287.0
2022-03-08 13:30:00,301.28,301.55,298.84,298.84,22372.0,301.28,301.55,298.84,298.84,22372.0
2022-03-08 14:00:00,298.81,299.15,296.82,299.15,11403.0,298.81,299.15,296.82,299.15,11403.0
2022-03-08 14:30:00,299.81,301.03,298.45,298.92,29712.0,299.81,301.03,298.45,298.92,29712.0
2022-03-08 15:00:00,299.5,302.05,298.24,298.28,37337.0,299.5,302.05,298.24,298.28,37337.0
2022-03-08 15:30:00,297.8,298.75,295.45,296.56,82452.0,297.8,298.75,295.45,296.56,82452.0
2022-03-09 09:30:00,303.72,306.22,302.2,304.64,54577.0,303.72,306.22,302.2,304.64,54577.0
2022-03-09 10:00:00,305.31,307.99,303.8,305.99,46366.0,305.31,307.99,303.8,305.99,46366.0
2022-03-09 10:30:00,306.24,306.64,304.24,306.37,13359.0,306.24,306.64,304.24,306.37,13359.0
2022-03-09 11:00:00,306.42,306.72,303.38,304.18,19150.0,306.42,306.72,303.38,304.18,19150.0
2022-03-09 11:30:00,304.24,306.19,304.24,305.87,13591.0,304.24,306.19,304.24,305.87,13591.0
2022-03-09 12:00:00,305.89,307.26,305.86,306.98,8893.0,305.89,307.26,305.86,306.98,8893.0
2022-03-09 12:30:00,307.25,309.71,307.25,307.79,5673.0,307.25,309.71,307.25,307.79,5673.0
2022-03-09 13:00:00,307.69,309.12,306.98,309.08,9479.0,307.69,309.12,306.98,309.08,9479.0
2022-03-09 13:30:00,309.3,309.36,306.92,307.77,8872.0,309.3,309.36,306.92,307.77,8872.0
2022-03-09 14:00:00,307.79,309.28,307.25,307.87,13268.0,307.79,309.28,307.25,307.87,13268.0
2022-03-09 14:30:00,308.2,308.39,306.98,307.57,11350.0,308.2,308.39,306.98,307.57,11350.0
2022-03-09 15:00:00,307.08,308.97,306.9,308.6,17133.0,307.08,308.97,306.9,308.6,17133.0
2022-03-09 15:30:00,308.79,309.38,306.87,307.81,82103.0,308.79,309.38,306.87,307.81,82103.0
2022-03-10 09:30:00,300.44,303.84,294.96,296.18,39780.0,300.44,303.84,294.96,296.18,39780.0
2022-03-10 10:00:00,295.0,296.35,292.51,292.76,30743.0,295.0,296.35,292.51,292.76,30743.0
2022-03-10 10:30:00,292.72,293.49,291.51,292.88,59990.0,292.72,293.49,291.51,292.88,59990.0
2022-03-10 11:00:00,292.62,293.64,292.22,292.87,23670.0,292.62,293.64,292.22,292.87,23670.0
2022-03-10 11:30:00,293.09,294.26,292.4,293.88,16363.0,293.09,294.26,292.4,293.88,16363.0
2022-03-10 12:00:00,293.94,297.45,293.94,296.09,24103.0,293.94,297.45,293.94,296.09,24103.0
2022-03-10 12:30:00,296.02,296.02,293.84,294.11,11600.0,296.02,296.02,293.84,294.11,11600.0
2022-03-10 13:00:00,294.19,294.71,293.38,294.46,13294.0,294.19,294.71,293.38,294.46,13294.0
2022-03-10 13:30:00,294.42,295.81,293.93,295.81,16649.0,294.42,295.81,293.93,295.81,16649.0
2022-03-10 14:00:00,295.85,299.01,295.74,298.78,27046.0,295.85,299.01,295.74,298.78,27046.0
2022-03-10 14:30:00,298.88,300.26,298.63,299.99,17883.0,298.88,300.26,298.63,299.99,17883.0
2022-03-10 15:00:00,300.14,301.07,298.79,300.43,48531.0,300.14,301.07,298.79,300.43,48531.0
2022-03-10 15:30:00,300.76,302.24,299.13,300.81,78794.0,300.76,302.24,299.13,300.81,78794.0
2022-03-11 09:30:00,305.0,305.92,301.37,302.28,27505.0,305.0,305.92,301.37,302.28,27505.0
2022-03-11 10:00:00,302.67,304.04,299.9,302.02,152768.0,302.67,304.04,299.9,302.02,152768.0
2022-03-11 10:30:00,301.89,302.17,300.94,301.46,24105.0,301.89,302.17,300.94,301.46,24105.0
2022-03-11 11:00:00,301.08,301.24,296.44,296.91,52285.0,301.08,301.24,296.44,296.91,52285.0
2022-03-11 11:30:00,296.84,298.02,295.73,296.76,27321.0,296.84,298.02,295.73,296.76,27321.0
2022-03-11 12:00:00,296.35,297.62,295.62,296.0,19409.0,296.35,297.62,295.62,296.0,19409.0
2022-03-11 12:30:00,296.05,296.05,294.15,295.44,11745.0,296.05,296.05,294.15,295.44,11745.0
2022-03-11 13:00:00,295.57,297.42,295.01,296.65,46120.0,295.57,297.42,295.01,296.65,46120.0
2022-03-11 13:30:00,296.47,297.16,295.34,295.34,8557.0,296.47,297.16,295.34,295.34,8557.0
2022-03-11 14:00:00,295.0,296.44,294.71,296.4,7489.0,295.0,296.44,294.71,296.4,7489.0
2022-03-11 14:30:00,296.74,296.81,295.39,295.87,7908.0,296.74,296.81,295.39,295.87,7908.0
2022-03-11 15:00:00,295.78,296.39,295.21,295.21,10674.0,295.78,296.39,295.21,295.21,10674.0
2022-03-11 15:30:00,294.92,295.19,293.15,293.7,66747.0,294.92,295.19,293.15,293.7,66747.0
2022-03-14 09:30:00,292.57,294.74,291.47,293.47,66941.0,292.57,294.74,291.47,293.47,66941.0
2022-03-14 10:00:00,293.12,296.03,291.81,293.23,36534.0,293.12,296.03,291.81,293.23,36534.0
2022-03-14 10:30:00,292.66,293.34,291.01,291.79,19145.0,292.66,293.34,291.01,291.79,19145.0
2022-03-14 11:00:00,292.11,292.47,288.94,289.1,23416.0,292.11,292.47,288.94,289.1,23416.0
2022-03-14 11:30:00,288.99,289.5,285.39,286.07,30314.0,288.99,289.5,285.39,286.07,30314.0
2022-03-14 12:00:00,285.98,286.3,283.52,283.83,31052.0,285.98,286.3,283.52,283.83,31052.0
2022-03-14 12:30:00,283.66,283.95,280.91,280.91,28473.0,283.66,283.95,280.91,280.91,28473.0
2022-03-14 13:00:00,280.67,280.94,278.69,278.87,27311.0,280.67,280.94,278.69,278.87,27311.0
2022-03-14 13:30:00,279.1,280.83,277.46,279.3,49377.0,279.1,280.83,277.46,279.3,49377.0
2022-03-14 14:00:00,279.03,279.39,277.61,278.0,31811.0,279.03,279.39,277.61,278.0,31811.0
2022-03-14 14:30:00,277.75,280.81,277.75,279.64,23928.0,277.75,280.81,277.75,279.64,23928.0
2022-03-14 15:00:00,279.57,280.93,277.9,278.32,75024.0,279.57,280.93,277.9,278.32,75024.0
2022-03-14 15:30:00,278.19,280.04,277.16,278.97,105435.0,278.19,280.04,277.16,278.97,105435.0
2022-03-15 09:30:00,281.39,285.0,278.28,282.3,51877.0,281.39,285.0,278.28,282.3,51877.0
2022-03-15 10:00:00,282.57,282.82,280.64,282.01,80430.0,282.57,282.82,280.64,282.01,80430.0
2022-03-15 10:30:00,282.06,283.73,282.02,282.79,103023.0,282.06,283.73,282.02,282.79,103023.0
2022-03-15 11:00:00,282.7,284.56,282.29,284.56,27343.0,282.7,284.56,282.29,284.56,27343.0
2022-03-15 11:30:00,284.9,286.39,284.03,284.51,27876.0,284.9,286.39,284.03,284.51,27876.0
2022-03-15 12:00:00,284.39,285.35,283.17,285.13,63874.0,284.39,285.35,283.17,285.13,63874.0
2022-03-15 12:30:00,285.14,285.18,283.34,283.5,75448.0,285.14,285.18,283.34,283.5,75448.0
2022-03-15 13:00:00,283.5,284.14,282.5,282.76,17126.0,283.5,284.14,282.5,282.76,17126.0
2022-03-15 13:30:00,282.58,285.67,282.57,284.81,82979.0,282.58,285.67,282.57,284.81,82979.0
2022-03-15 14:00:00,284.66,284.7,283.21,283.75,14261.0,284.66,284.7,283.21,283.75,14261.0
2022-03-15 14:30:00,283.63,284.45,283.4,283.69,85504.0,283.63,284.45,283.4,283.69,85504.0
2022-03-15 15:00:00,283.68,286.14,283.59,285.49,161469.0,283.68,286.14,283.59,285.49,161469.0
2022-03-15 15:30:00,285.6,287.14,284.96,285.5,438083.0,285.6,287.14,284.96,285.5,438083.0
2022-03-16 09:30:00,291.56,299.65,290.67,296.5,148123.0,291.56,299.65,290.67,296.5,148123.0
2022-03-16 10:00:00,297.08,299.64,296.36,299.23,80511.0,297.08,299.64,296.36,299.23,80511.0
2022-03-16 10:30:00,299.38,299.5,296.05,296.59,30950.0,299.38,299.5,296.05,296.59,30950.0
2022-03-16 11:00:00,296.59,296.83,295.23,295.74,23192.0,296.59,296.83,295.23,295.74,23192.0
2022-03-16 11:30:00,295.95,297.38,295.33,297.12,10194.0,295.95,297.38,295.33,297.12,10194.0
2022-03-16 12:00:00,297.08,298.11,296.77,296.77,10654.0,297.08,298.11,296.77,296.77,10654.0
2022-03-16 12:30:00,296.5,296.68,293.93,294.38,24482.0,296.5,296.68,293.93,294.38,24482.0
2022-03-16 13:00:00,294.16,294.66,291.5,292.65,18408.0,294.16,294.66,291.5,292.65,18408.0
2022-03-16 13:30:00,292.71,294.26,292.71,293.98,20390.0,292.71,294.26,292.71,293.98,20390.0
2022-03-16 14:00:00,293.66,293.66,287.07,287.07,45403.0,293.66,293.66,287.07,287.07,45403.0
2022-03-16 14:30:00,287.47,295.55,285.49,295.48,36567.0,287.47,295.55,285.49,295.48,36567.0
2022-03-16 15:00:00,294.88,297.04,293.8,296.3,36921.0,294.88,297.04,293.8,296.3,36921.0
2022-03-16 15:30:00,295.91,300.22,295.31,300.2,122263.0,295.91,300.22,295.31,300.2,122263.0
2022-03-17 09:30:00,300.5,301.51,297.2,301.51,62889.0,300.5,301.51,297.2,301.51,62889.0
2022-03-17 10:00:00,302.01,304.46,301.36,302.74,55973.0,302.01,304.46,301.36,302.74,55973.0
2022-03-17 10:30:00,302.87,303.26,299.95,301.08,23274.0,302.87,303.26,299.95,301.08,23274.0
2022-03-17 11:00:00,300.84,302.43,299.8,301.27,21124.0,300.84,302.43,299.8,301.27,21124.0
2022-03-17 11:30:00,301.45,302.26,300.13,301.21,14441.0,301.45,302.26,300.13,301.21,14441.0
2022-03-17 12:00:00,301.09,301.6,300.07,301.06,14146.0,301.09,301.6,300.07,301.06,14146.0
2022-03-17 12:30:00,300.74,300.94,299.93,300.49,57207.0,300.74,300.94,299.93,300.49,57207.0
2022-03-17 13:00:00,300.39,301.79,299.9,301.74,52415.0,300.39,301.79,299.9,301.74,52415.0
2022-03-17 13:30:00,301.84,304.51,301.64,304.31,22593.0,301.84,304.51,301.64,304.31,22593.0
2022-03-17 14:00:00,303.98,304.76,302.94,303.14,23088.0,303.98,304.76,302.94,303.14,23088.0
2022-03-17 14:30:00,303.14,304.2,303.14,304.17,44583.0,303.14,304.2,303.14,304.17,44583.0
2022-03-17 15:00:00,304.16,304.4,302.9,303.47,38703.0,304.16,304.4,302.9,303.47,38703.0
2022-03-17 15:30:00,303.46,304.51,302.73,304.04,95920.0,303.46,304.51,302.73,304.04,95920.0
2022-03-18 09:30:00,302.26,306.58,301.39,306.58,187311.0,302.26,306.58,301.39,306.58,187311.0
2022-03-18 10:00:00,306.35,311.03,306.24,309.66,44028.0,306.35,311.03,306.24,309.66,44028.0
2022-03-18 10:30:00,309.9,310.23,307.0,309.07,65004.0,309.9,310.23,307.0,309.07,65004.0
2022-03-18 11:00:00,309.0,310.21,308.38,309.45,42069.0,309.0,310.21,308.38,309.45,42069.0
2022-03-18 11:30:00,309.45,310.6,308.6,309.63,36873.0,309.45,310.6,308.6,309.63,36873.0
2022-03-18 12:00:00,309.73,311.51,309.37,311.45,32600.0,309.73,311.51,309.37,311.45,32600.0
2022-03-18 12:30:00,311.44,313.97,311.44,313.61,52036.0,311.44,313.97,311.44,313.61,52036.0
2022-03-18 13:00:00,313.73,314.94,313.02,314.8,38509.0,313.73,314.94,313.02,314.8,38509.0
2022-03-18 13:30:00,314.78,315.43,314.36,314.86,41794.0,314.78,315.43,314.36,314.86,41794.0
2022-03-18 14:00:00,314.81,316.19,314.27,316.06,38968.0,314.81,316.19,314.27,316.06,38968.0
2022-03-18 14:30:00,316.11,316.79,315.19,316.79,41800.0,316.11,316.79,315.19,316.79,41800.0
2022-03-18 15:00:00,316.72,319.32,316.36,319.0,64726.0,316.72,319.32,316.36,319.0,64726.0
2022-03-18 15:30:00,319.05,320.63,317.87,318.21,324696.0,319.05,320.63,317.87,318.21,324696.0
2022-03-21 09:30:00,315.24,317.01,310.28,310.28,42041.0,315.24,317.01,310.28,310.28,42041.0
2022-03-21 10:00:00,310.45,311.99,307.5,307.83,43365.0,310.45,311.99,307.5,307.83,43365.0
2022-03-21 10:30:00,307.56,312.08,307.19,311.24,53017.0,307.56,312.08,307.19,311.24,53017.0
2022-03-21 11:00:00,311.38,315.54,311.28,315.22,20396.0,311.38,315.54,311.28,315.22,20396.0
2022-03-21 11:30:00,314.84,315.54,313.79,315.07,14306.0,314.84,315.54,313.79,315.07,14306.0
2022-03-21 12:00:00,314.91,315.28,312.85,314.91,26488.0,314.91,315.28,312.85,314.91,26488.0
2022-03-21 12:30:00,314.6,314.82,312.01,312.61,56712.0,314.6,314.82,312.01,312.61,56712.0
2022-03-21 13:00:00,312.42,312.84,308.95,309.86,24556.0,312.42,312.84,308.95,309.86,24556.0
2022-03-21 13:30:00,309.72,310.87,308.92,310.81,13594.0,309.72,310.87,308.92,310.81,13594.0
2022-03-21 14:00:00,310.79,312.81,310.17,312.62,12426.0,310.79,312.81,310.17,312.62,12426.0
2022-03-21 14:30:00,312.75,313.45,311.33,311.33,15090.0,312.75,313.45,311.33,311.33,15090.0
2022-03-21 15:00:00,311.22,313.16,311.22,312.88,18070.0,311.22,313.16,311.22,312.88,18070.0
2022-03-21 15:30:00,313.01,314.53,310.72,314.32,59000.0,313.01,314.53,310.72,314.32,59000.0
2022-03-22 09:30:00,313.86,317.18,311.29,315.65,15569.0,313.86,317.18,311.29,315.65,15569.0
2022-03-22 10:00:00,316.53,321.02,316.53,320.98,18179.0,316.53,321.02,316.53,320.98,18179.0
2022-03-22 10:30:00,321.05,323.78,320.68,322.67,39762.0,321.05,323.78,320.68,322.67,39762.0
2022-03-22 11:00:00,322.82,324.97,322.26,324.73,24394.0,322.82,324.97,322.26,324.73,24394.0
2022-03-22 11:30:00,324.75,325.32,323.39,323.39,38339.0,324.75,325.32,323.39,323.39,38339.0
2022-03-22 12:00:00,323.46,324.18,322.13,322.92,29988.0,323.46,324.18,322.13,322.92,29988.0
2022-03-22 12:30:00,322.89,324.05,321.94,323.29,36884.0,322.89,324.05,321.94,323.29,36884.0
2022-03-22 13:00:00,323.09,324.4,322.53,322.8,28268.0,323.09,324.4,322.53,322.8,28268.0
2022-03-22 13:30:00,323.02,323.83,322.48,323.32,24655.0,323.02,323.83,322.48,323.32,24655.0
2022-03-22 14:00:00,323.21,323.95,322.17,322.95,23543.0,323.21,323.95,322.17,322.95,23543.0
2022-03-22 14:30:00,322.95,324.68,321.82,324.45,22239.0,322.95,324.68,321.82,324.45,22239.0
2022-03-22 15:00:00,324.22,325.73,323.87,324.25,35376.0,324.22,325.73,323.87,324.25,35376.0
2022-03-22 15:30:00,324.18,325.74,324.13,325.31,142428.0,324.18,325.74,324.13,325.31,142428.0
2022-03-23 09:30:00,321.5,323.0,316.62,317.56,41829.0,321.5,323.0,316.62,317.56,41829.0
2022-03-23 10:00:00,316.4,320.28,316.37,320.24,24974.0,316.4,320.28,316.37,320.24,24974.0
2022-03-23 10:30:00,320.41,320.99,318.76,319.35,26490.0,320.41,320.99,318.76,319.35,26490.0
2022-03-23 11:00:00,319.75,320.88,318.6,320.64,45675.0,319.75,320.88,318.6,320.64,45675.0
2022-03-23 11:30:00,320.6,323.54,320.49,323.46,11519.0,320.6,323.54,320.49,323.46,11519.0
2022-03-23 12:00:00,323.5,324.11,322.3,323.11,33091.0,323.5,324.11,322.3,323.11,33091.0
2022-03-23 12:30:00,323.06,323.55,321.99,323.28,25319.0,323.06,323.55,321.99,323.28,25319.0
2022-03-23 13:00:00,323.29,323.44,319.4,319.41,8689.0,323.29,323.44,319.4,319.41,8689.0
2022-03-23 13:30:00,318.43,319.25,317.04,318.98,32512.0,318.43,319.25,317.04,318.98,32512.0
2022-03-23 14:00:00,318.88,318.88,316.91,317.93,10449.0,318.88,318.88,316.91,317.93,10449.0
2022-03-23 14:30:00,318.14,319.16,317.01,317.68,26176.0,318.14,319.16,317.01,317.68,26176.0
2022-03-23 15:00:00,317.57,318.41,316.81,318.16,14556.0,317.57,318.41,316.81,318.16,14556.0
2022-03-23 15:30:00,317.98,318.68,316.27,316.63,59716.0,317.98,318.68,316.27,316.63,59716.0
2022-03-24 09:30:00,318.22,319.25,315.94,317.93,23463.0,318.22,319.25,315.94,317.93,23463.0
2022-03-24 10:00:00,318.07,319.59,315.4,316.51,21179.0,318.07,319.59,315.4,316.51,21179.0
2022-03-24 10:30:00,316.03,319.2,315.35,319.2,11223.0,316.03,319.2,315.35,319.2,11223.0
2022-03-24 11:00:00,319.2,320.12,318.39,319.61,25346.0,319.2,320.12,318.39,319.61,25346.0
2022-03-24 11:30:00,320.07,321.59,320.07,321.0,30354.0,320.07,321.59,320.07,321.0,30354.0
2022-03-24 12:00:00,320.83,321.1,319.89,319.92,11122.0,320.83,321.1,319.89,319.92,11122.0
2022-03-24 12:30:00,320.03,320.74,319.38,320.74,12674.0,320.03,320.74,319.38,320.74,12674.0
2022-03-24 13:00:00,320.66,321.73,320.51,321.38,11693.0,320.66,321.73,320.51,321.38,11693.0
2022-03-24 13:30:00,321.46,322.45,321.01,321.67,10845.0,321.46,322.45,321.01,321.67,10845.0
2022-03-24 14:00:00,321.77,322.64,321.5,322.64,13023.0,321.77,322.64,321.5,322.64,13023.0
2022-03-24 14:30:00,322.44,323.04,321.9,322.95,6845.0,322.44,323.04,321.9,322.95,6845.0
2022-03-24 15:00:00,323.03,324.22,322.45,323.89,12199.0,323.03,324.22,322.45,323.89,12199.0
2022-03-24 15:30:00,324.06,325.57,323.73,325.51,73136.0,324.06,325.57,323.73,325.51,73136.0
2022-03-25 09:30:00,324.85,326.0,319.56,320.17,33742.0,324.85,326.0,319.56,320.17,33742.0
2022-03-25 10:00:00,320.06,321.03,318.67,320.7,14412.0,320.06,321.03,318.67,320.7,14412.0
2022-03-25 10:30:00,320.42,321.89,319.92,319.96,8840.0,320.42,321.89,319.92,319.96,8840.0
2022-03-25 11:00:00,320.01,320.21,314.79,314.82,12715.0,320.01,320.21,314.79,314.82,12715.0
2022-03-25 11:30:00,314.81,316.71,314.8,316.23,11257.0,314.81,316.71,314.8,316.23,11257.0
2022-03-25 12:00:00,316.73,317.47,315.65,317.21,15256.0,316.73,317.47,315.65,317.21,15256.0
2022-03-25 12:30:00,316.67,317.72,316.1,316.95,8117.0,316.67,317.72,316.1,316.95,8117.0
2022-03-25 13:00:00,316.65,317.9,315.58,316.78,7247.0,316.65,317.9,315.58,316.78,7247.0
2022-03-25 13:30:00,316.91,317.91,316.74,317.91,10604.0,316.91,317.91,316.74,317.91,10604.0
2022-03-25 14:00:00,317.62,318.53,316.74,316.92,18568.0,317.62,318.53,316.74,316.92,18568.0
2022-03-25 14:30:00,317.18,317.69,315.8,316.6,29161.0,317.18,317.69,315.8,316.6,29161.0
2022-03-25 15:00:00,316.72,316.72,314.83,315.69,24360.0,316.72,316.72,314.83,315.69,24360.0
2022-03-25 15:30:00,315.63,318.97,315.12,318.92,84135.0,315.63,318.97,315.12,318.92,84135.0
2022-03-28 09:30:00,318.42,327.99,318.0,326.94,36192.0,318.42,327.99,318.0,326.94,36192.0
2022-03-28 10:00:00,327.0,327.03,322.85,324.06,51907.0,327.0,327.03,322.85,324.06,51907.0
2022-03-28 10:30:00,324.54,326.74,324.07,326.41,16660.0,324.54,326.74,324.07,326.41,16660.0
2022-03-28 11:00:00,326.41,326.56,324.34,325.46,34857.0,326.41,326.56,324.34,325.46,34857.0
2022-03-28 11:30:00,325.09,325.09,322.81,323.86,29083.0,325.09,325.09,322.81,323.86,29083.0
2022-03-28 12:00:00,323.6,324.37,323.33,323.51,12097.0,323.6,324.37,323.33,323.51,12097.0
2022-03-28 12:30:00,323.8,324.7,323.26,324.7,11300.0,323.8,324.7,323.26,324.7,11300.0
2022-03-28 13:00:00,324.75,327.23,324.65,326.76,14603.0,324.75,327.23,324.65,326.76,14603.0
2022-03-28 13:30:00,326.88,327.65,326.87,327.5,9192.0,326.88,327.65,326.87,327.5,9192.0
2022-03-28 14:00:00,327.33,327.61,326.35,327.09,19384.0,327.33,327.61,326.35,327.09,19384.0
2022-03-28 14:30:00,326.84,328.8,326.49,328.7,22290.0,326.84,328.8,326.49,328.7,22290.0
2022-03-28 15:00:00,328.38,331.41,328.3,331.21,23710.0,328.38,331.41,328.3,331.21,23710.0
2022-03-28 15:30:00,331.2,332.86,331.13,332.59,134219.0,331.2,332.86,331.13,332.59,134219.0
2022-03-29 09:30:00,336.61,342.59,336.31,339.12,82036.0,336.61,342.59,336.31,339.12,82036.0
2022-03-29 10:00:00,338.93,339.6,335.94,337.79,46702.0,338.93,339.6,335.94,337.79,46702.0
2022-03-29 10:30:00,337.63,339.59,335.74,339.15,22659.0,337.63,339.59,335.74,339.15,22659.0
2022-03-29 11:00:00,339.02,339.35,335.71,336.97,25062.0,339.02,339.35,335.71,336.97,25062.0
2022-03-29 11:30:00,336.98,337.4,335.1,335.21,33832.0,336.98,337.4,335.1,335.21,33832.0
2022-03-29 12:00:00,335.18,335.92,333.96,334.98,36870.0,335.18,335.92,333.96,334.98,36870.0
2022-03-29 12:30:00,335.25,337.28,334.33,336.76,12285.0,335.25,337.28,334.33,336.76,12285.0
2022-03-29 13:00:00,336.69,337.12,335.92,337.12,9911.0,336.69,337.12,335.92,337.12,9911.0
2022-03-29 13:30:00,337.1,339.14,336.81,338.61,8207.0,337.1,339.14,336.81,338.61,8207.0
2022-03-29 14:00:00,338.7,339.37,338.25,339.21,13589.0,338.7,339.37,338.25,339.21,13589.0
2022-03-29 14:30:00,339.01,341.43,338.86,341.17,21062.0,339.01,341.43,338.86,341.17,21062.0
2022-03-29 15:00:00,341.02,341.95,340.86,341.66,24187.0,341.02,341.95,340.86,341.66,24187.0
2022-03-29 15:30:00,341.62,341.98,340.12,341.11,93117.0,341.62,341.98,340.12,341.11,93117.0
2022-03-30 09:30:00,337.32,338.5,334.66,337.11,24486.0,337.32,338.5,334.66,337.11,24486.0
2022-03-30 10:00:00,337.49,339.35,336.2,339.02,18986.0,337.49,339.35,336.2,339.02,18986.0
2022-03-30 10:30:00,338.66,339.67,336.14,336.57,7364.0,338.66,339.67,336.14,336.57,7364.0
2022-03-30 11:00:00,336.25,336.67,334.51,335.34,26173.0,336.25,336.67,334.51,335.34,26173.0
2022-03-30 11:30:00,335.35,335.63,333.9,334.01,36122.0,335.35,335.63,333.9,334.01,36122.0
2022-03-30 12:00:00,334.1,334.78,333.66,334.57,5989.0,334.1,334.78,333.66,334.57,5989.0
2022-03-30 12:30:00,334.76,335.68,334.29,335.25,10027.0,334.76,335.68,334.29,335.25,10027.0
2022-03-30 13:00:00,335.22,335.6,334.59,334.9,7004.0,335.22,335.6,334.59,334.9,7004.0
2022-03-30 13:30:00,335.31,335.66,334.31,334.44,10697.0,335.31,335.66,334.31,334.44,10697.0
2022-03-30 14:00:00,334.6,334.96,332.89,333.35,10319.0,334.6,334.96,332.89,333.35,10319.0
2022-03-30 14:30:00,333.21,334.38,332.52,332.69,9884.0,333.21,334.38,332.52,332.69,9884.0
2022-03-30 15:00:00,332.76,333.2,331.55,331.87,20749.0,332.76,333.2,331.55,331.87,20749.0
2022-03-30 15:30:00,331.86,332.91,330.75,332.85,71828.0,331.86,332.91,330.75,332.85,71828.0
2022-03-31 09:30:00,334.15,336.33,331.08,336.33,25411.0,334.15,336.33,331.08,336.33,25411.0
2022-03-31 10:00:00,336.17,337.7,334.38,337.11,27319.0,336.17,337.7,334.38,337.11,27319.0
2022-03-31 10:30:00,337.22,340.09,337.22,339.52,21605.0,337.22,340.09,337.22,339.52,21605.0
2022-03-31 11:00:00,339.09,339.09,337.01,337.29,21094.0,339.09,339.09,337.01,337.29,21094.0
2022-03-31 11:30:00,337.49,338.16,336.65,337.0,10380.0,337.49,338.16,336.65,337.0,10380.0
2022-03-31 12:00:00,337.08,337.08,335.15,335.61,16415.0,337.08,337.08,335.15,335.61,16415.0
2022-03-31 12:30:00,335.7,335.87,333.71,333.71,10181.0,335.7,335.87,333.71,333.71,10181.0
2022-03-31 13:00:00,333.9,334.59,333.48,334.47,6401.0,333.9,334.59,333.48,334.47,6401.0
2022-03-31 13:30:00,334.44,334.84,333.87,333.87,4689.0,334.44,334.84,333.87,333.87,4689.0
2022-03-31 14:00:00,333.26,334.16,332.92,334.13,8918.0,333.26,334.16,332.92,334.13,8918.0
2022-03-31 14:30:00,334.16,335.09,333.76,334.95,9585.0,334.16,335.09,333.76,334.95,9585.0
2022-03-31 15:00:00,335.19,336.81,334.22,334.41,14967.0,335.19,336.81,334.22,334.41,14967.0
2022-03-31 15:30:00,334.45,336.03,333.36,333.36,227334.0,334.45,336.03,333.36,333.36,227334.0
2022-04-01 09:30:00,333.74,338.1,333.16,337.47,37543.0,333.74,338.1,333.16,337.47,37543.0
2022-04-01 10:00:00,337.04,337.49,334.24,334.42,24607.0,337.04,337.49,334.24,334.42,24607.0
2022-04-01 10:30:00,334.96,337.28,334.39,336.73,39445.0,334.96,337.28,334.39,336.73,39445.0
2022-04-01 11:00:00,336.53,337.13,333.8,333.86,37130.0,336.53,337.13,333.8,333.86,37130.0
2022-04-01 11:30:00,333.75,333.77,330.85,330.95,28624.0,333.75,333.77,330.85,330.95,28624.0
2022-04-01 12:00:00,331.0,332.13,330.3,332.13,17171.0,331.0,332.13,330.3,332.13,17171.0
2022-04-01 12:30:00,331.8,331.8,330.22,330.97,14876.0,331.8,331.8,330.22,330.97,14876.0
2022-04-01 13:00:00,330.91,332.49,330.68,332.17,16584.0,330.91,332.49,330.68,332.17,16584.0
2022-04-01 13:30:00,332.26,333.36,332.06,333.12,13318.0,332.26,333.36,332.06,333.12,13318.0
2022-04-01 14:00:00,332.99,334.38,332.8,334.22,12072.0,332.99,334.38,332.8,334.22,12072.0
2022-04-01 14:30:00,334.62,336.0,334.56,334.63,18698.0,334.62,336.0,334.56,334.63,18698.0
2022-04-01 15:00:00,334.64,335.47,332.99,333.27,25319.0,334.64,335.47,332.99,333.27,25319.0
2022-04-01 15:30:00,333.2,335.55,332.79,335.09,75206.0,333.2,335.55,332.79,335.09,75206.0
2022-04-04 09:30:00,336.97,340.98,336.0,339.55,26966.0,336.97,340.98,336.0,339.55,26966.0
2022-04-04 10:00:00,339.97,341.16,337.24,338.31,24171.0,339.97,341.16,337.24,338.31,24171.0
2022-04-04 10:30:00,338.09,338.99,336.75,338.28,16158.0,338.09,338.99,336.75,338.28,16158.0
2022-04-04 11:00:00,338.3,339.54,338.1,338.74,10622.0,338.3,339.54,338.1,338.74,10622.0
2022-04-04 11:30:00,338.77,339.93,338.77,339.93,8153.0,338.77,339.93,338.77,339.93,8153.0
2022-04-04 12:00:00,339.97,340.11,338.51,339.12,13010.0,339.97,340.11,338.51,339.12,13010.0
2022-04-04 12:30:00,339.04,339.93,338.77,339.04,6987.0,339.04,339.93,338.77,339.04,6987.0
2022-04-04 13:00:00,338.48,338.76,337.7,337.91,8074.0,338.48,338.76,337.7,337.91,8074.0
2022-04-04 13:30:00,337.71,339.14,337.62,339.05,6359.0,337.71,339.14,337.62,339.05,6359.0
2022-04-04 14:00:00,338.83,338.83,336.78,338.03,12062.0,338.83,338.83,336.78,338.03,12062.0
2022-04-04 14:30:00,337.88,339.17,337.83,338.78,10316.0,337.88,339.17,337.83,338.78,10316.0
2022-04-04 15:00:00,338.66,339.59,338.24,339.42,10444.0,338.66,339.59,338.24,339.42,10444.0
2022-04-04 15:30:00,339.14,340.62,338.86,340.28,72341.0,339.14,340.62,338.86,340.28,72341.0
2022-04-05 09:30:00,339.27,340.15,332.19,332.39,48576.0,339.27,340.15,332.19,332.39,48576.0
2022-04-05 10:00:00,332.0,333.2,327.54,329.32,21986.0,332.0,333.2,327.54,329.32,21986.0
2022-04-05 10:30:00,329.09,331.13,327.89,330.23,26218.0,329.09,331.13,327.89,330.23,26218.0
2022-04-05 11:00:00,330.19,331.1,329.1,329.43,17857.0,330.19,331.1,329.1,329.43,17857.0
2022-04-05 11:30:00,329.31,329.99,327.41,328.09,12374.0,329.31,329.99,327.41,328.09,12374.0
2022-04-05 12:00:00,327.86,328.48,326.32,326.49,19553.0,327.86,328.48,326.32,326.49,19553.0
2022-04-05 12:30:00,326.33,328.85,326.33,328.76,10458.0,326.33,328.85,326.33,328.76,10458.0
2022-04-05 13:00:00,328.74,329.88,328.59,329.28,13004.0,328.74,329.88,328.59,329.28,13004.0
2022-04-05 13:30:00,329.13,329.27,327.31,328.23,14501.0,329.13,329.27,327.31,328.23,14501.0
2022-04-05 14:00:00,327.96,329.23,327.8,328.86,9320.0,327.96,329.23,327.8,328.86,9320.0
2022-04-05 14:30:00,328.75,330.01,328.69,328.96,13796.0,328.75,330.01,328.69,328.96,13796.0
2022-04-05 15:00:00,329.0,329.46,327.03,327.81,20529.0,329.0,329.46,327.03,327.81,20529.0
2022-04-05 15:30:00,327.7,327.82,325.6,327.7,82732.0,327.7,327.82,325.6,327.7,82732.0
2022-04-06 09:30:00,323.91,324.38,318.5,320.18,46517.0,323.91,324.38,318.5,320.18,46517.0
2022-04-06 10:00:00,320.13,321.79,318.79,320.41,19209.0,320.13,321.79,318.79,320.41,19209.0
2022-04-06 10:30:00,320.34,322.19,319.59,319.67,20280.0,320.34,322.19,319.59,319.67,20280.0
2022-04-06 11:00:00,319.32,322.63,318.96,321.95,13023.0,319.32,322.63,318.96,321.95,13023.0
2022-04-06 11:30:00,321.95,323.67,321.27,322.73,16057.0,321.95,323.67,321.27,322.73,16057.0
2022-04-06 12:00:00,322.52,322.69,320.62,320.63,33641.0,322.52,322.69,320.62,320.63,33641.0
2022-04-06 12:30:00,320.47,322.21,320.47,321.97,17581.0,320.47,322.21,320.47,321.97,17581.0
2022-04-06 13:00:00,322.02,324.31,321.8,324.31,11619.0,322.02,324.31,321.8,324.31,11619.0
2022-04-06 13:30:00,324.03,326.81,323.98,325.48,16776.0,324.03,326.81,323.98,325.48,16776.0
2022-04-06 14:00:00,325.32,328.25,321.45,323.17,15419.0,325.32,328.25,321.45,323.17,15419.0
2022-04-06 14:30:00,323.48,328.43,323.47,328.34,20668.0,323.48,328.43,323.47,328.34,20668.0
2022-04-06 15:00:00,328.48,329.61,324.32,324.37,33526.0,328.48,329.61,324.32,324.37,33526.0
2022-04-06 15:30:00,324.24,326.85,323.62,325.1,151108.0,324.24,326.85,323.62,325.1,151108.0
2022-04-07 09:30:00,322.49,329.03,322.49,327.71,26592.0,322.49,329.03,322.49,327.71,26592.0
2022-04-07 10:00:00,328.0,329.11,324.59,327.11,21898.0,328.0,329.11,324.59,327.11,21898.0
2022-04-07 10:30:00,327.05,328.33,324.49,326.48,33998.0,327.05,328.33,324.49,326.48,33998.0
2022-04-07 11:00:00,326.82,327.62,325.06,325.11,51827.0,326.82,327.62,325.06,325.11,51827.0
2022-04-07 11:30:00,324.95,325.13,323.19,323.64,5609.0,324.95,325.13,323.19,323.64,5609.0
2022-04-07 12:00:00,323.39,324.57,322.92,323.28,6117.0,323.39,324.57,322.92,323.28,6117.0
2022-04-07 12:30:00,323.4,323.5,321.9,323.3,9584.0,323.4,323.5,321.9,323.3,9584.0
2022-04-07 13:00:00,323.45,325.93,323.45,325.8,7633.0,323.45,325.93,323.45,325.8,7633.0
2022-04-07 13:30:00,325.52,326.86,324.96,326.86,10066.0,325.52,326.86,324.96,326.86,10066.0
2022-04-07 14:00:00,327.05,327.38,325.69,325.69,8314.0,327.05,327.38,325.69,325.69,8314.0
2022-04-07 14:30:00,325.81,328.23,325.1,328.23,13193.0,325.81,328.23,325.1,328.23,13193.0
2022-04-07 15:00:00,327.98,329.93,327.81,328.61,42341.0,327.98,329.93,327.81,328.61,42341.0
2022-04-07 15:30:00,328.82,329.62,326.07,326.33,113206.0,328.82,329.62,326.07,326.33,113206.0
2022-04-08 09:30:00,324.29,324.29,317.26,317.27,27919.0,324.29,324.29,317.26,317.27,27919.0
2022-04-08 10:00:00,317.11,323.72,317.05,322.62,163307.0,317.11,323.72,317.05,322.62,163307.0
2022-04-08 10:30:00,322.93,324.32,321.51,324.32,12925.0,322.93,324.32,321.51,324.32,12925.0
2022-04-08 11:00:00,324.22,325.04,322.96,323.33,19733.0,324.22,325.04,322.96,323.33,19733.0
2022-04-08 11:30:00,323.32,325.03,323.1,323.61,12974.0,323.32,325.03,323.1,323.61,12974.0
2022-04-08 12:00:00,324.12,325.35,323.35,325.13,11129.0,324.12,325.35,323.35,325.13,11129.0
2022-04-08 12:30:00,324.84,324.84,323.86,324.63,9703.0,324.84,324.84,323.86,324.63,9703.0
2022-04-08 13:00:00,324.49,324.6,322.0,322.33,10512.0,324.49,324.6,322.0,322.33,10512.0
2022-04-08 13:30:00,322.0,322.58,321.8,322.03,7503.0,322.0,322.58,321.8,322.03,7503.0
2022-04-08 14:00:00,322.23,323.13,320.93,321.28,9434.0,322.23,323.13,320.93,321.28,9434.0
2022-04-08 14:30:00,320.89,322.9,320.8,322.01,11816.0,320.89,322.9,320.8,322.01,11816.0
2022-04-08 15:00:00,321.9,322.84,321.37,321.93,15530.0,321.9,322.84,321.37,321.93,15530.0
2022-04-08 15:30:00,321.91,322.35,319.29,319.86,80527.0,321.91,322.35,319.29,319.86,80527.0
2022-04-11 09:30:00,316.02,317.38,312.75,314.07,34362.0,316.02,317.38,312.75,314.07,34362.0
2022-04-11 10:00:00,313.63,314.81,309.76,310.45,30679.0,313.63,314.81,309.76,310.45,30679.0
2022-04-11 10:30:00,310.77,311.85,307.82,308.23,66010.0,310.77,311.85,307.82,308.23,66010.0
2022-04-11 11:00:00,308.75,308.96,307.75,308.06,61726.0,308.75,308.96,307.75,308.06,61726.0
2022-04-11 11:30:00,308.0,310.23,307.52,309.68,46867.0,308.0,310.23,307.52,309.68,46867.0
2022-04-11 12:00:00,309.57,310.0,309.22,309.44,15732.0,309.57,310.0,309.22,309.44,15732.0
2022-04-11 12:30:00,309.44,310.88,309.26,310.68,18144.0,309.44,310.88,309.26,310.68,18144.0
2022-04-11 13:00:00,310.83,312.51,310.8,311.2,15025.0,310.83,312.51,310.8,311.2,15025.0
2022-04-11 13:30:00,311.31,312.27,310.36,311.27,13881.0,311.31,312.27,310.36,311.27,13881.0
2022-04-11 14:00:00,311.28,311.76,310.05,310.65,23985.0,311.28,311.76,310.05,310.65,23985.0
2022-04-11 14:30:00,310.45,312.81,310.2,312.68,14521.0,310.45,312.81,310.2,312.68,14521.0
2022-04-11 15:00:00,312.69,313.27,311.05,311.4,26175.0,312.69,313.27,311.05,311.4,26175.0
2022-04-11 15:30:00,311.5,311.57,309.14,309.77,82345.0,311.5,311.57,309.14,309.77,82345.0
2022-04-12 09:30:00,316.42,319.99,314.54,318.51,25656.0,316.42,319.99,314.54,318.51,25656.0
2022-04-12 10:00:00,318.97,320.78,316.03,316.03,24523.0,318.97,320.78,316.03,316.03,24523.0
2022-04-12 10:30:00,316.03,316.51,313.85,315.17,27011.0,316.03,316.51,313.85,315.17,27011.0
2022-04-12 11:00:00,315.02,317.08,313.67,316.54,38702.0,315.02,317.08,313.67,316.54,38702.0
2022-04-12 11:30:00,316.98,318.66,316.75,317.95,23587.0,316.98,318.66,316.75,317.95,23587.0
2022-04-12 12:00:00,317.88,317.95,316.24,316.76,18894.0,317.88,317.95,316.24,316.76,18894.0
2022-04-12 12:30:00,316.69,317.19,315.63,317.05,13581.0,316.69,317.19,315.63,317.05,13581.0
2022-04-12 13:00:00,317.28,317.28,314.72,315.11,13099.0,317.28,317.28,314.72,315.11,13099.0
2022-04-12 13:30:00,314.49,315.55,313.08,313.41,13268.0,314.49,315.55,313.08,313.41,13268.0
2022-04-12 14:00:00,313.43,313.93,310.38,310.39,15688.0,313.43,313.93,310.38,310.39,15688.0
2022-04-12 14:30:00,310.74,312.04,310.18,311.47,9279.0,310.74,312.04,310.18,311.47,9279.0
2022-04-12 15:00:00,311.49,311.49,309.35,309.89,21223.0,311.49,311.49,309.35,309.89,21223.0
2022-04-12 15:30:00,309.89,311.67,309.77,310.83,68004.0,309.89,311.67,309.77,310.83,68004.0
2022-04-13 09:30:00,310.96,315.16,310.96,314.23,51890.0,310.96,315.16,310.96,314.23,51890.0
2022-04-13 10:00:00,314.54,317.46,312.84,317.01,21095.0,314.54,317.46,312.84,317.01,21095.0
2022-04-13 10:30:00,317.12,318.58,316.47,317.66,32749.0,317.12,318.58,316.47,317.66,32749.0
2022-04-13 11:00:00,317.68,321.9,317.67,321.82,28965.0,317.68,321.9,317.67,321.82,28965.0
2022-04-13 11:30:00,321.63,322.08,320.67,321.35,18834.0,321.63,322.08,320.67,321.35,18834.0
2022-04-13 12:00:00,321.44,321.61,320.52,321.07,23102.0,321.44,321.61,320.52,321.07,23102.0
2022-04-13 12:30:00,320.4,321.23,320.26,320.75,11483.0,320.4,321.23,320.26,320.75,11483.0
2022-04-13 13:00:00,320.91,321.35,297.36,303.7,569123.0,320.91,321.35,297.36,303.7,569123.0
2022-04-13 13:30:00,304.31,304.43,296.64,300.16,266044.0,304.31,304.43,296.64,300.16,266044.0
2022-04-13 14:00:00,299.47,301.91,299.22,300.22,234457.0,299.47,301.91,299.22,300.22,234457.0
2022-04-13 14:30:00,300.17,308.57,299.92,307.0,195355.0,300.17,308.57,299.92,307.0,195355.0
2022-04-13 15:00:00,306.77,308.28,305.41,308.1,87975.0,306.77,308.28,305.41,308.1,87975.0
2022-04-13 15:30:00,308.13,309.1,306.51,306.61,233523.0,308.13,309.1,306.51,306.61,233523.0
2022-04-14 09:30:00,306.31,306.31,296.31,298.88,125224.0,306.31,306.31,296.31,298.88,125224.0
2022-04-14 10:00:00,298.9,300.52,297.46,298.31,51898.0,298.9,300.52,297.46,298.31,51898.0
2022-04-14 10:30:00,298.23,298.45,295.95,296.14,119768.0,298.23,298.45,295.95,296.14,119768.0
2022-04-14 11:00:00,296.02,298.03,295.64,297.2,84862.0,296.02,298.03,295.64,297.2,84862.0
2022-04-14 11:30:00,297.06,297.37,294.15,294.16,43861.0,297.06,297.37,294.15,294.16,43861.0
2022-04-14 12:00:00,294.0,294.43,293.18,293.98,47771.0,294.0,294.43,293.18,293.98,47771.0
2022-04-14 12:30:00,293.84,295.33,293.79,294.52,25675.0,293.84,295.33,293.79,294.52,25675.0
2022-04-14 13:00:00,294.58,296.23,294.46,296.12,21514.0,294.58,296.23,294.46,296.12,21514.0
2022-04-14 13:30:00,296.23,297.63,296.11,296.8,26890.0,296.23,297.63,296.11,296.8,26890.0
2022-04-14 14:00:00,297.08,298.7,296.78,297.72,33707.0,297.08,298.7,296.78,297.72,33707.0
2022-04-14 14:30:00,297.98,298.08,295.68,295.93,17681.0,297.98,298.08,295.68,295.93,17681.0
2022-04-14 15:00:00,295.61,297.38,295.36,296.44,34219.0,295.61,297.38,295.36,296.44,34219.0
2022-04-14 15:30:00,296.24,296.37,294.21,294.91,110029.0,296.24,296.37,294.21,294.91,110029.0
2022-04-18 09:30:00,293.11,296.54,292.18,295.48,28323.0,293.11,296.54,292.18,295.48,28323.0
2022-04-18 10:00:00,294.6,299.29,294.6,298.13,21459.0,294.6,299.29,294.6,298.13,21459.0
2022-04-18 10:30:00,297.87,298.8,296.82,297.36,25863.0,297.87,298.8,296.82,297.36,25863.0
2022-04-18 11:00:00,297.15,297.55,295.71,297.21,14341.0,297.15,297.55,295.71,297.21,14341.0
2022-04-18 11:30:00,297.23,297.51,295.7,295.92,9248.0,297.23,297.51,295.7,295.92,9248.0
2022-04-18 12:00:00,295.88,296.19,293.76,294.12,20285.0,295.88,296.19,293.76,294.12,20285.0
2022-04-18 12:30:00,293.9,294.92,293.63,294.61,9906.0,293.9,294.92,293.63,294.61,9906.0
2022-04-18 13:00:00,294.68,295.88,294.48,294.76,18915.0,294.68,295.88,294.48,294.76,18915.0
2022-04-18 13:30:00,294.74,299.29,294.74,298.72,18910.0,294.74,299.29,294.74,298.72,18910.0
2022-04-18 14:00:00,298.84,300.0,297.72,298.88,19275.0,298.84,300.0,297.72,298.88,19275.0
2022-04-18 14:30:00,298.93,299.98,297.33,297.34,22697.0,298.93,299.98,297.33,297.34,22697.0
2022-04-18 15:00:00,297.39,297.82,296.06,296.3,23699.0,297.39,297.82,296.06,296.3,23699.0
2022-04-18 15:30:00,296.08,297.16,293.59,297.16,133118.0,296.08,297.16,293.59,297.16,133118.0
2022-04-19 09:30:00,294.74,300.42,294.74,299.88,23390.0,294.74,300.42,294.74,299.88,23390.0
2022-04-19 10:00:00,299.74,304.42,299.44,303.21,34650.0,299.74,304.42,299.44,303.21,34650.0
2022-04-19 10:30:00,303.19,305.19,302.83,304.77,30683.0,303.19,305.19,302.83,304.77,30683.0
2022-04-19 11:00:00,304.78,305.93,304.14,305.93,17803.0,304.78,305.93,304.14,305.93,17803.0
2022-04-19 11:30:00,305.59,306.43,305.18,305.67,11353.0,305.59,306.43,305.18,305.67,11353.0
2022-04-19 12:00:00,305.71,305.8,305.1,305.32,13174.0,305.71,305.8,305.1,305.32,13174.0
2022-04-19 12:30:00,305.28,306.41,305.11,306.29,5512.0,305.28,306.41,305.11,306.29,5512.0
2022-04-19 13:00:00,306.24,306.77,305.64,305.7,4663.0,306.24,306.77,305.64,305.7,4663.0
2022-04-19 13:30:00,305.96,306.35,305.38,306.16,3851.0,305.96,306.35,305.38,306.16,3851.0
2022-04-19 14:00:00,305.93,306.11,304.42,305.04,5827.0,305.93,306.11,304.42,305.04,5827.0
2022-04-19 14:30:00,305.01,305.82,304.7,305.74,6315.0,305.01,305.82,304.7,305.74,6315.0
2022-04-19 15:00:00,305.47,307.19,304.71,306.52,20180.0,305.47,307.19,304.71,306.52,20180.0
2022-04-19 15:30:00,306.76,307.04,305.72,306.51,101482.0,306.76,307.04,305.72,306.51,101482.0
2022-04-20 09:30:00,308.1,310.37,304.27,305.37,40424.0,308.1,310.37,304.27,305.37,40424.0
2022-04-20 10:00:00,305.61,309.18,305.27,308.86,18721.0,305.61,309.18,305.27,308.86,18721.0
2022-04-20 10:30:00,309.06,310.01,308.21,308.63,24110.0,309.06,310.01,308.21,308.63,24110.0
2022-04-20 11:00:00,308.38,309.39,306.77,307.32,18783.0,308.38,309.39,306.77,307.32,18783.0
2022-04-20 11:30:00,307.54,308.29,306.63,306.95,8322.0,307.54,308.29,306.63,306.95,8322.0
2022-04-20 12:00:00,306.99,307.53,305.59,306.42,12006.0,306.99,307.53,305.59,306.42,12006.0
2022-04-20 12:30:00,306.37,307.92,306.33,307.38,10029.0,306.37,307.92,306.33,307.38,10029.0
2022-04-20 13:00:00,307.53,308.55,306.85,308.07,15355.0,307.53,308.55,306.85,308.07,15355.0
2022-04-20 13:30:00,308.01,309.64,307.84,308.41,16332.0,308.01,309.64,307.84,308.41,16332.0
2022-04-20 14:00:00,308.64,308.9,307.26,307.4,9811.0,308.64,308.9,307.26,307.4,9811.0
2022-04-20 14:30:00,307.22,307.53,305.9,306.63,11382.0,307.22,307.53,305.9,306.63,11382.0
2022-04-20 15:00:00,306.74,308.07,306.74,307.41,15114.0,306.74,308.07,306.74,307.41,15114.0
2022-04-20 15:30:00,307.5,308.57,305.9,306.23,93946.0,307.5,308.57,305.9,306.23,93946.0
2022-04-21 09:30:00,309.1,312.58,307.97,309.28,26039.0,309.1,312.58,307.97,309.28,26039.0
2022-04-21 10:00:00,309.62,309.94,306.54,308.41,18300.0,309.62,309.94,306.54,308.41,18300.0
2022-04-21 10:30:00,309.19,309.71,305.71,306.31,8926.0,309.19,309.71,305.71,306.31,8926.0
2022-04-21 11:00:00,306.18,307.96,305.88,307.35,13989.0,306.18,307.96,305.88,307.35,13989.0
2022-04-21 11:30:00,306.84,307.13,301.79,302.49,9814.0,306.84,307.13,301.79,302.49,9814.0
2022-04-21 12:00:00,302.61,302.85,300.96,300.97,19455.0,302.61,302.85,300.96,300.97,19455.0
2022-04-21 12:30:00,300.97,301.8,299.8,299.8,11141.0,300.97,301.8,299.8,299.8,11141.0
2022-04-21 13:00:00,300.05,300.89,299.06,300.51,17923.0,300.05,300.89,299.06,300.51,17923.0
2022-04-21 13:30:00,300.87,301.33,298.49,298.49,10056.0,300.87,301.33,298.49,298.49,10056.0
2022-04-21 14:00:00,298.22,298.22,296.06,297.12,18178.0,298.22,298.22,296.06,297.12,18178.0
2022-04-21 14:30:00,296.86,298.23,295.9,296.06,9719.0,296.86,298.23,295.9,296.06,9719.0
2022-04-21 15:00:00,296.0,296.08,294.57,295.98,17263.0,296.0,296.08,294.57,295.98,17263.0
2022-04-21 15:30:00,295.83,296.23,293.84,295.44,69472.0,295.83,296.23,293.84,295.44,69472.0
2022-04-22 09:30:00,294.97,297.81,294.03,294.72,25920.0,294.97,297.81,294.03,294.72,25920.0
2022-04-22 10:00:00,294.73,297.08,293.2,293.84,13449.0,294.73,297.08,293.2,293.84,13449.0
2022-04-22 10:30:00,293.33,295.42,293.0,294.39,13899.0,293.33,295.42,293.0,294.39,13899.0
2022-04-22 11:00:00,294.68,296.99,293.74,295.76,17426.0,294.68,296.99,293.74,295.76,17426.0
2022-04-22 11:30:00,295.68,295.68,293.11,293.27,9591.0,295.68,295.68,293.11,293.27,9591.0
2022-04-22 12:00:00,293.08,294.36,292.39,292.49,15240.0,293.08,294.36,292.39,292.49,15240.0
2022-04-22 12:30:00,292.46,293.01,290.31,290.44,27287.0,292.46,293.01,290.31,290.44,27287.0
2022-04-22 13:00:00,290.64,291.37,289.7,290.18,27887.0,290.64,291.37,289.7,290.18,27887.0
2022-04-22 13:30:00,290.18,290.41,288.54,288.8,14624.0,290.18,290.41,288.54,288.8,14624.0
2022-04-22 14:00:00,288.42,289.38,288.03,288.35,13216.0,288.42,289.38,288.03,288.35,13216.0
2022-04-22 14:30:00,288.24,288.26,286.79,287.07,15830.0,288.24,288.26,286.79,287.07,15830.0
2022-04-22 15:00:00,287.08,288.6,286.37,287.24,40521.0,287.08,288.6,286.37,287.24,40521.0
2022-04-22 15:30:00,287.5,289.22,284.54,284.88,215666.0,287.5,289.22,284.54,284.88,215666.0
2022-04-25 09:30:00,286.07,289.06,284.3,285.18,42972.0,286.07,289.06,284.3,285.18,42972.0
2022-04-25 10:00:00,284.55,289.86,284.55,289.44,47346.0,284.55,289.86,284.55,289.44,47346.0
2022-04-25 10:30:00,289.56,291.48,287.39,287.93,29334.0,289.56,291.48,287.39,287.93,29334.0
2022-04-25 11:00:00,287.93,288.4,285.01,286.85,20356.0,287.93,288.4,285.01,286.85,20356.0
2022-04-25 11:30:00,286.6,287.71,285.15,285.67,18311.0,286.6,287.71,285.15,285.67,18311.0
2022-04-25 12:00:00,285.47,288.06,285.19,286.96,19858.0,285.47,288.06,285.19,286.96,19858.0
2022-04-25 12:30:00,286.97,288.94,286.69,287.16,16389.0,286.97,288.94,286.69,287.16,16389.0
2022-04-25 13:00:00,286.68,289.42,286.4,288.84,10806.0,286.68,289.42,286.4,288.84,10806.0
2022-04-25 13:30:00,289.16,289.74,287.34,287.44,16885.0,289.16,289.74,287.34,287.44,16885.0
2022-04-25 14:00:00,287.63,289.3,286.67,289.25,11670.0,287.63,289.3,286.67,289.25,11670.0
2022-04-25 14:30:00,289.43,290.54,288.69,289.13,38289.0,289.43,290.54,288.69,289.13,38289.0
2022-04-25 15:00:00,289.06,290.78,286.74,290.78,28667.0,289.06,290.78,286.74,290.78,28667.0
2022-04-25 15:30:00,290.55,291.32,289.7,290.87,76413.0,290.55,291.32,289.7,290.87,76413.0
2022-04-26 09:30:00,290.5,292.94,283.73,284.21,70372.0,290.5,292.94,283.73,284.21,70372.0
2022-04-26 10:00:00,284.21,284.25,281.52,284.03,62815.0,284.21,284.25,281.52,284.03,62815.0
2022-04-26 10:30:00,283.7,286.2,282.6,285.23,20607.0,283.7,286.2,282.6,285.23,20607.0
2022-04-26 11:00:00,285.0,286.59,284.38,285.9,17299.0,285.0,286.59,284.38,285.9,17299.0
2022-04-26 11:30:00,285.68,286.45,283.31,283.52,24819.0,285.68,286.45,283.31,283.52,24819.0
2022-04-26 12:00:00,283.44,287.92,283.44,287.71,22631.0,283.44,287.92,283.44,287.71,22631.0
2022-04-26 12:30:00,287.71,287.71,285.85,287.13,6980.0,287.71,287.71,285.85,287.13,6980.0
2022-04-26 13:00:00,286.88,286.88,284.49,285.0,9906.0,286.88,286.88,284.49,285.0,9906.0
2022-04-26 13:30:00,284.85,286.24,284.64,285.0,11983.0,284.85,286.24,284.64,285.0,11983.0
2022-04-26 14:00:00,285.18,286.19,284.37,286.01,14434.0,285.18,286.19,284.37,286.01,14434.0
2022-04-26 14:30:00,285.82,286.54,284.39,286.49,8821.0,285.82,286.54,284.39,286.49,8821.0
2022-04-26 15:00:00,286.86,286.86,282.14,282.59,13800.0,286.86,286.86,282.14,282.59,13800.0
2022-04-26 15:30:00,282.44,284.11,281.3,283.22,105819.0,282.44,284.11,281.3,283.22,105819.0
2022-04-27 09:30:00,283.21,292.11,283.0,289.23,22649.0,283.21,292.11,283.0,289.23,22649.0
2022-04-27 10:00:00,289.26,289.96,284.34,284.78,15793.0,289.26,289.96,284.34,284.78,15793.0
2022-04-27 10:30:00,284.51,289.85,283.58,287.48,15905.0,284.51,289.85,283.58,287.48,15905.0
2022-04-27 11:00:00,287.43,290.01,286.47,287.16,19885.0,287.43,290.01,286.47,287.16,19885.0
2022-04-27 11:30:00,288.01,289.93,286.12,286.99,15228.0,288.01,289.93,286.12,286.99,15228.0
2022-04-27 12:00:00,287.21,290.94,285.65,290.69,53033.0,287.21,290.94,285.65,290.69,53033.0
2022-04-27 12:30:00,290.92,291.51,289.47,290.7,14547.0,290.92,291.51,289.47,290.7,14547.0
2022-04-27 13:00:00,290.44,291.7,288.98,290.59,26251.0,290.44,291.7,288.98,290.59,26251.0
2022-04-27 13:30:00,290.62,291.7,289.77,291.58,13803.0,290.62,291.7,289.77,291.58,13803.0
2022-04-27 14:00:00,291.49,292.24,290.86,291.75,57103.0,291.49,292.24,290.86,291.75,57103.0
2022-04-27 14:30:00,291.58,293.83,289.0,289.33,38443.0,291.58,293.83,289.0,289.33,38443.0
2022-04-27 15:00:00,289.03,289.78,287.0,287.46,44299.0,289.03,289.78,287.0,287.46,44299.0
2022-04-27 15:30:00,287.27,288.01,285.95,287.03,99908.0,287.27,288.01,285.95,287.03,99908.0
2022-04-28 09:30:00,291.51,295.41,291.51,294.14,41046.0,291.51,295.41,291.51,294.14,41046.0
2022-04-28 10:00:00,294.87,294.87,292.18,292.22,20599.0,294.87,294.87,292.18,292.22,20599.0
2022-04-28 10:30:00,291.98,293.02,290.71,292.86,29903.0,291.98,293.02,290.71,292.86,29903.0
2022-04-28 11:00:00,292.8,296.45,292.59,295.01,15185.0,292.8,296.45,292.59,295.01,15185.0
2022-04-28 11:30:00,294.92,296.05,293.32,294.38,12758.0,294.92,296.05,293.32,294.38,12758.0
2022-04-28 12:00:00,294.45,296.43,293.01,295.98,10829.0,294.45,296.43,293.01,295.98,10829.0
2022-04-28 12:30:00,296.49,299.99,296.34,299.99,18565.0,296.49,299.99,296.34,299.99,18565.0
2022-04-28 13:00:00,300.0,301.77,299.78,301.11,17942.0,300.0,301.77,299.78,301.11,17942.0
2022-04-28 13:30:00,300.81,302.34,300.61,302.18,9223.0,300.81,302.34,300.61,302.18,9223.0
2022-04-28 14:00:00,302.19,302.77,301.71,302.64,8141.0,302.19,302.77,301.71,302.64,8141.0
2022-04-28 14:30:00,302.64,304.17,302.45,303.55,7705.0,302.64,304.17,302.45,303.55,7705.0
2022-04-28 15:00:00,303.33,305.06,303.3,304.02,11225.0,303.33,305.06,303.3,304.02,11225.0
2022-04-28 15:30:00,303.83,304.05,300.97,302.04,62232.0,303.83,304.05,300.97,302.04,62232.0
2022-04-29 09:30:00,298.55,302.37,296.1,301.98,15813.0,298.55,302.37,296.1,301.98,15813.0
2022-04-29 10:00:00,302.0,302.0,296.02,296.47,9972.0,302.0,302.0,296.02,296.47,9972.0
2022-04-29 10:30:00,296.3,297.43,295.58,296.16,13848.0,296.3,297.43,295.58,296.16,13848.0
2022-04-29 11:00:00,296.2,296.86,295.0,295.64,12983.0,296.2,296.86,295.0,295.64,12983.0
2022-04-29 11:30:00,295.15,296.51,293.93,293.93,14676.0,295.15,296.51,293.93,293.93,14676.0
2022-04-29 12:00:00,294.02,294.13,292.76,293.1,16304.0,294.02,294.13,292.76,293.1,16304.0
2022-04-29 12:30:00,293.02,293.47,292.45,292.84,11095.0,293.02,293.47,292.45,292.84,11095.0
2022-04-29 13:00:00,293.13,293.81,292.73,293.16,15228.0,293.13,293.81,292.73,293.16,15228.0
2022-04-29 13:30:00,293.13,293.61,291.84,292.4,9005.0,293.13,293.61,291.84,292.4,9005.0
2022-04-29 14:00:00,292.63,293.35,292.17,292.75,19863.0,292.63,293.35,292.17,292.75,19863.0
2022-04-29 14:30:00,292.92,293.11,290.79,291.22,9176.0,292.92,293.11,290.79,291.22,9176.0
2022-04-29 15:00:00,290.91,291.53,289.21,289.21,17025.0,290.91,291.53,289.21,289.21,17025.0
2022-04-29 15:30:00,288.87,290.04,285.54,286.79,93201.0,288.87,290.04,285.54,286.79,93201.0
2022-05-02 09:30:00,286.55,289.06,283.23,287.69,68913.0,286.55,289.06,283.23,287.69,68913.0
2022-05-02 10:00:00,287.14,289.33,283.04,289.17,39233.0,287.14,289.33,283.04,289.17,39233.0
2022-05-02 10:30:00,289.25,290.45,285.83,286.54,17893.0,289.25,290.45,285.83,286.54,17893.0
2022-05-02 11:00:00,286.71,286.75,282.69,283.89,35603.0,286.71,286.75,282.69,283.89,35603.0
2022-05-02 11:30:00,284.18,285.24,283.1,285.19,14092.0,284.18,285.24,283.1,285.19,14092.0
2022-05-02 12:00:00,285.22,287.73,283.86,286.25,11004.0,285.22,287.73,283.86,286.25,11004.0
2022-05-02 12:30:00,286.47,286.8,284.22,284.38,22916.0,286.47,286.8,284.22,284.38,22916.0
2022-05-02 13:00:00,283.89,284.55,282.64,283.99,26971.0,283.89,284.55,282.64,283.99,26971.0
2022-05-02 13:30:00,283.96,284.78,281.87,282.91,16285.0,283.96,284.78,281.87,282.91,16285.0
2022-05-02 14:00:00,282.92,284.5,281.01,281.91,41582.0,282.92,284.5,281.01,281.91,41582.0
2022-05-02 14:30:00,281.97,284.27,280.9,282.63,29982.0,281.97,284.27,280.9,282.63,29982.0
2022-05-02 15:00:00,282.86,288.07,282.65,287.1,33165.0,282.86,288.07,282.65,287.1,33165.0
2022-05-02 15:30:00,287.31,291.23,287.0,290.72,117623.0,287.31,291.23,287.0,290.72,117623.0
2022-05-03 09:30:00,290.01,293.4,287.7,292.73,55629.0,290.01,293.4,287.7,292.73,55629.0
2022-05-03 10:00:00,293.03,294.7,290.1,291.56,21535.0,293.03,294.7,290.1,291.56,21535.0
2022-05-03 10:30:00,292.05,292.35,288.45,289.69,12609.0,292.05,292.35,288.45,289.69,12609.0
2022-05-03 11:00:00,289.72,292.93,289.41,291.98,12809.0,289.72,292.93,289.41,291.98,12809.0
2022-05-03 11:30:00,291.95,292.37,290.81,291.62,9000.0,291.95,292.37,290.81,291.62,9000.0
2022-05-03 12:00:00,291.86,292.21,288.31,288.93,79098.0,291.86,292.21,288.31,288.93,79098.0
2022-05-03 12:30:00,288.24,290.01,288.07,290.0,9055.0,288.24,290.01,288.07,290.0,9055.0
2022-05-03 13:00:00,289.88,293.0,289.8,292.43,6859.0,289.88,293.0,289.8,292.43,6859.0
2022-05-03 13:30:00,292.45,293.6,292.31,292.88,10891.0,292.45,293.6,292.31,292.88,10891.0
2022-05-03 14:00:00,292.82,292.82,290.18,290.8,11223.0,292.82,292.82,290.18,290.8,11223.0
2022-05-03 14:30:00,290.8,292.73,289.86,292.73,17781.0,290.8,292.73,289.86,292.73,17781.0
2022-05-03 15:00:00,292.68,293.88,291.34,292.0,12956.0,292.68,293.88,291.34,292.0,12956.0
2022-05-03 15:30:00,292.12,292.67,290.27,292.21,73210.0,292.12,292.67,290.27,292.21,73210.0
2022-05-04 09:30:00,292.9,293.38,286.99,286.99,37076.0,292.9,293.38,286.99,286.99,37076.0
2022-05-04 10:00:00,287.57,287.57,284.8,285.12,14263.0,287.57,287.57,284.8,285.12,14263.0
2022-05-04 10:30:00,284.76,285.61,283.09,283.44,12612.0,284.76,285.61,283.09,283.44,12612.0
2022-05-04 11:00:00,282.84,284.8,282.84,284.23,13776.0,282.84,284.8,282.84,284.23,13776.0
2022-05-04 11:30:00,284.41,285.06,283.39,284.51,28814.0,284.41,285.06,283.39,284.51,28814.0
2022-05-04 12:00:00,284.64,287.52,283.98,286.73,32930.0,284.64,287.52,283.98,286.73,32930.0
2022-05-04 12:30:00,286.98,288.12,286.15,287.21,48992.0,286.98,288.12,286.15,287.21,48992.0
2022-05-04 13:00:00,287.3,288.55,286.78,287.7,28810.0,287.3,288.55,286.78,287.7,28810.0
2022-05-04 13:30:00,287.57,289.26,286.68,288.82,29422.0,287.57,289.26,286.68,288.82,29422.0
2022-05-04 14:00:00,289.08,290.74,284.51,288.25,29441.0,289.08,290.74,284.51,288.25,29441.0
2022-05-04 14:30:00,288.57,296.27,283.08,295.47,62750.0,288.57,296.27,283.08,295.47,62750.0
2022-05-04 15:00:00,296.6,298.85,295.16,298.5,43991.0,296.6,298.85,295.16,298.5,43991.0
2022-05-04 15:30:00,298.85,299.94,298.38,299.19,148702.0,298.85,299.94,298.38,299.19,148702.0
2022-05-05 09:30:00,293.36,294.86,289.39,289.5,38957.0,293.36,294.86,289.39,289.5,38957.0
2022-05-05 10:00:00,288.92,289.77,287.01,287.61,14369.0,288.92,289.77,287.01,287.61,14369.0
2022-05-05 10:30:00,287.23,287.44,284.38,284.76,36945.0,287.23,287.44,284.38,284.76,36945.0
2022-05-05 11:00:00,284.83,284.92,281.64,282.54,46035.0,284.83,284.92,281.64,282.54,46035.0
2022-05-05 11:30:00,282.36,284.7,281.74,281.82,136127.0,282.36,284.7,281.74,281.82,136127.0
2022-05-05 12:00:00,281.66,283.97,280.59,283.5,30813.0,281.66,283.97,280.59,283.5,30813.0
2022-05-05 12:30:00,283.39,283.63,280.4,281.73,22065.0,283.39,283.63,280.4,281.73,22065.0
2022-05-05 13:00:00,282.2,284.17,281.24,282.03,28271.0,282.2,284.17,281.24,282.03,28271.0
2022-05-05 13:30:00,281.77,283.47,281.29,281.98,19737.0,281.77,283.47,281.29,281.98,19737.0
2022-05-05 14:00:00,281.76,283.9,280.91,280.92,20617.0,281.76,283.9,280.91,280.92,20617.0
2022-05-05 14:30:00,281.05,283.51,280.77,281.64,24989.0,281.05,283.51,280.77,281.64,24989.0
2022-05-05 15:00:00,281.85,281.95,278.37,279.86,33749.0,281.85,281.95,278.37,279.86,33749.0
2022-05-05 15:30:00,279.64,282.79,279.3,282.35,148271.0,279.64,282.79,279.3,282.35,148271.0
2022-05-06 09:30:00,280.09,280.09,268.84,269.8,40369.0,280.09,280.09,268.84,269.8,40369.0
2022-05-06 10:00:00,270.1,276.94,268.71,274.13,56490.0,270.1,276.94,268.71,274.13,56490.0
2022-05-06 10:30:00,274.04,277.87,272.52,277.33,56652.0,274.04,277.87,272.52,277.33,56652.0
2022-05-06 11:00:00,277.3,280.5,274.97,278.87,38380.0,277.3,280.5,274.97,278.87,38380.0
2022-05-06 11:30:00,278.8,279.5,275.08,275.44,15482.0,278.8,279.5,275.08,275.44,15482.0
2022-05-06 12:00:00,274.67,278.68,274.67,277.62,10518.0,274.67,278.68,274.67,277.62,10518.0
2022-05-06 12:30:00,277.86,279.54,275.75,278.83,33429.0,277.86,279.54,275.75,278.83,33429.0
2022-05-06 13:00:00,278.99,279.51,275.83,276.92,33382.0,278.99,279.51,275.83,276.92,33382.0
2022-05-06 13:30:00,276.73,277.66,275.4,276.17,31849.0,276.73,277.66,275.4,276.17,31849.0
2022-05-06 14:00:00,276.02,276.55,274.47,275.38,13222.0,276.02,276.55,274.47,275.38,13222.0
2022-05-06 14:30:00,275.38,276.74,274.33,275.42,20588.0,275.38,276.74,274.33,275.42,20588.0
2022-05-06 15:00:00,274.17,275.12,273.16,274.06,35233.0,274.17,275.12,273.16,274.06,35233.0
2022-05-06 15:30:00,273.88,276.21,273.38,274.5,223505.0,273.88,276.21,273.38,274.5,223505.0
2022-05-09 09:30:00,269.24,271.29,266.89,267.17,61927.0,269.24,271.29,266.89,267.17,61927.0
2022-05-09 10:00:00,267.3,267.65,264.17,264.38,32372.0,267.3,267.65,264.17,264.38,32372.0
2022-05-09 10:30:00,264.19,264.23,262.53,263.4,26947.0,264.19,264.23,262.53,263.4,26947.0
2022-05-09 11:00:00,263.28,264.02,262.32,262.51,31164.0,263.28,264.02,262.32,262.51,31164.0
2022-05-09 11:30:00,262.5,264.24,261.72,263.18,29457.0,262.5,264.24,261.72,263.18,29457.0
2022-05-09 12:00:00,262.67,264.88,261.38,264.2,19593.0,262.67,264.88,261.38,264.2,19593.0
2022-05-09 12:30:00,263.85,264.89,261.33,261.33,25453.0,263.85,264.89,261.33,261.33,25453.0
2022-05-09 13:00:00,261.34,262.27,260.44,262.09,25015.0,261.34,262.27,260.44,262.09,25015.0
2022-05-09 13:30:00,262.19,262.79,260.91,261.78,38560.0,262.19,262.79,260.91,261.78,38560.0
2022-05-09 14:00:00,261.69,263.04,261.21,261.4,31142.0,261.69,263.04,261.21,261.4,31142.0
2022-05-09 14:30:00,261.46,264.25,260.99,264.0,35893.0,261.46,264.25,260.99,264.0,35893.0
2022-05-09 15:00:00,264.27,265.88,261.75,262.12,41759.0,264.27,265.88,261.75,262.12,41759.0
2022-05-09 15:30:00,262.17,262.99,260.41,262.4,130179.0,262.17,262.99,260.41,262.4,130179.0
2022-05-10 09:30:00,270.93,270.93,263.27,266.03,104115.0,270.93,270.93,263.27,266.03,104115.0
2022-05-10 10:00:00,266.15,269.3,265.0,265.12,77869.0,266.15,269.3,265.0,265.12,77869.0
2022-05-10 10:30:00,265.9,265.9,262.0,262.06,29468.0,265.9,265.9,262.0,262.06,29468.0
2022-05-10 11:00:00,261.75,263.93,260.7,262.02,36245.0,261.75,263.93,260.7,262.02,36245.0
2022-05-10 11:30:00,263.03,265.5,261.52,265.17,15889.0,263.03,265.5,261.52,265.17,15889.0
2022-05-10 12:00:00,265.18,266.36,263.99,265.46,18223.0,265.18,266.36,263.99,265.46,18223.0
2022-05-10 12:30:00,265.27,266.58,263.89,265.65,32499.0,265.27,266.58,263.89,265.65,32499.0
2022-05-10 13:00:00,265.09,270.0,265.09,270.0,25399.0,265.09,270.0,265.09,270.0,25399.0
2022-05-10 13:30:00,270.25,274.28,269.98,274.03,20436.0,270.25,274.28,269.98,274.03,20436.0
2022-05-10 14:00:00,274.05,274.07,271.56,272.51,18036.0,274.05,274.07,271.56,272.51,18036.0
2022-05-10 14:30:00,272.46,275.1,272.21,273.64,21729.0,272.46,275.1,272.21,273.64,21729.0
2022-05-10 15:00:00,273.74,274.65,271.55,271.81,38407.0,273.74,274.65,271.55,271.81,38407.0
2022-05-10 15:30:00,271.71,271.94,269.61,270.45,61561.0,271.71,271.94,269.61,270.45,61561.0
2022-05-11 09:30:00,266.87,272.8,263.48,269.84,67555.0,266.87,272.8,263.48,269.84,67555.0
2022-05-11 10:00:00,269.65,270.47,264.93,268.44,46955.0,269.65,270.47,264.93,268.44,46955.0
2022-05-11 10:30:00,267.8,270.39,266.78,267.45,35078.0,267.8,270.39,266.78,267.45,35078.0
2022-05-11 11:00:00,267.26,268.95,266.04,268.94,20074.0,267.26,268.95,266.04,268.94,20074.0
2022-05-11 11:30:00,269.04,271.0,268.35,268.53,19406.0,269.04,271.0,268.35,268.53,19406.0
2022-05-11 12:00:00,268.36,269.31,265.94,266.3,7979.0,268.36,269.31,265.94,266.3,7979.0
2022-05-11 12:30:00,265.91,267.25,265.19,265.34,7340.0,265.91,267.25,265.19,265.34,7340.0
2022-05-11 13:00:00,265.17,266.16,264.61,265.39,10097.0,265.17,266.16,264.61,265.39,10097.0
2022-05-11 13:30:00,264.57,265.5,262.65,262.97,14680.0,264.57,265.5,262.65,262.97,14680.0
2022-05-11 14:00:00,263.41,265.21,263.08,264.19,14362.0,263.41,265.21,263.08,264.19,14362.0
2022-05-11 14:30:00,263.82,265.8,262.37,262.83,14043.0,263.82,265.8,262.37,262.83,14043.0
2022-05-11 15:00:00,262.57,262.95,260.83,261.21,13407.0,262.57,262.95,260.83,261.21,13407.0
2022-05-11 15:30:00,261.11,262.16,259.89,260.84,63437.0,261.11,262.16,259.89,260.84,63437.0
2022-05-12 09:30:00,257.94,259.99,255.02,256.69,35923.0,257.94,259.99,255.02,256.69,35923.0
2022-05-12 10:00:00,256.3,262.96,256.11,261.0,28602.0,256.3,262.96,256.11,261.0,28602.0
2022-05-12 10:30:00,261.32,264.45,259.64,264.03,31583.0,261.32,264.45,259.64,264.03,31583.0
2022-05-12 11:00:00,263.87,264.9,262.5,263.5,15961.0,263.87,264.9,262.5,263.5,15961.0
2022-05-12 11:30:00,263.97,264.02,259.78,259.88,16810.0,263.97,264.02,259.78,259.88,16810.0
2022-05-12 12:00:00,259.25,262.04,259.0,261.81,22044.0,259.25,262.04,259.0,261.81,22044.0
2022-05-12 12:30:00,261.85,263.52,261.38,261.88,16583.0,261.85,263.52,261.38,261.88,16583.0
2022-05-12 13:00:00,261.51,262.21,259.67,260.05,14791.0,261.51,262.21,259.67,260.05,14791.0
2022-05-12 13:30:00,260.53,260.55,256.35,256.36,34360.0,260.53,260.55,256.35,256.36,34360.0
2022-05-12 14:00:00,256.74,258.26,256.14,257.44,14265.0,256.74,258.26,256.14,257.44,14265.0
2022-05-12 14:30:00,257.2,257.35,255.55,256.14,12543.0,257.2,257.35,255.55,256.14,12543.0
2022-05-12 15:00:00,256.79,261.02,256.56,259.34,23716.0,256.79,261.02,256.56,259.34,23716.0
2022-05-12 15:30:00,259.48,262.32,259.38,262.06,82517.0,259.48,262.32,259.38,262.06,82517.0
2022-05-13 09:30:00,266.74,272.85,266.74,270.53,83823.0,266.74,272.85,266.74,270.53,83823.0
2022-05-13 10:00:00,271.57,275.64,270.98,274.41,45841.0,271.57,275.64,270.98,274.41,45841.0
2022-05-13 10:30:00,274.44,274.94,272.22,272.69,26536.0,274.44,274.94,272.22,272.69,26536.0
2022-05-13 11:00:00,272.66,273.46,271.33,272.94,24991.0,272.66,273.46,271.33,272.94,24991.0
2022-05-13 11:30:00,272.98,273.55,272.3,273.53,28890.0,272.98,273.55,272.3,273.53,28890.0
2022-05-13 12:00:00,273.36,274.13,272.93,273.42,27224.0,273.36,274.13,272.93,273.42,27224.0
2022-05-13 12:30:00,273.62,274.86,272.92,274.58,8412.0,273.62,274.86,272.92,274.58,8412.0
2022-05-13 13:00:00,274.75,274.86,273.83,274.31,8763.0,274.75,274.86,273.83,274.31,8763.0
2022-05-13 13:30:00,274.2,274.87,273.3,274.31,23332.0,274.2,274.87,273.3,274.31,23332.0
2022-05-13 14:00:00,273.97,274.26,271.76,272.14,10959.0,273.97,274.26,271.76,272.14,10959.0
2022-05-13 14:30:00,272.15,275.11,272.15,275.07,14578.0,272.15,275.11,272.15,275.07,14578.0
2022-05-13 15:00:00,275.14,277.3,274.99,277.15,23106.0,275.14,277.3,274.99,277.15,23106.0
2022-05-13 15:30:00,277.55,277.55,274.46,276.21,111219.0,277.55,277.55,274.46,276.21,111219.0
2022-05-16 09:30:00,273.17,275.13,270.0,272.1,37433.0,273.17,275.13,270.0,272.1,37433.0
2022-05-16 10:00:00,272.54,276.96,271.5,276.67,42328.0,272.54,276.96,271.5,276.67,42328.0
2022-05-16 10:30:00,276.26,276.27,272.96,272.96,21165.0,276.26,276.27,272.96,272.96,21165.0
2022-05-16 11:00:00,272.37,273.09,271.76,272.6,25446.0,272.37,273.09,271.76,272.6,25446.0
2022-05-16 11:30:00,272.66,275.35,272.28,275.24,11041.0,272.66,275.35,272.28,275.24,11041.0
2022-05-16 12:00:00,275.19,276.26,273.0,273.35,7676.0,275.19,276.26,273.0,273.35,7676.0
2022-05-16 12:30:00,272.94,274.06,271.92,272.34,16063.0,272.94,274.06,271.92,272.34,16063.0
2022-05-16 13:00:00,272.18,275.42,271.87,275.31,15721.0,272.18,275.42,271.87,275.31,15721.0
2022-05-16 13:30:00,275.34,275.86,274.71,275.18,13286.0,275.34,275.86,274.71,275.18,13286.0
2022-05-16 14:00:00,274.77,276.01,274.43,275.9,14057.0,274.77,276.01,274.43,275.9,14057.0
2022-05-16 14:30:00,275.75,276.16,274.77,274.91,12626.0,275.75,276.16,274.77,274.91,12626.0
2022-05-16 15:00:00,274.9,274.99,273.07,273.94,21355.0,274.9,274.99,273.07,273.94,21355.0
2022-05-16 15:30:00,273.9,274.39,272.54,273.93,60872.0,273.9,274.39,272.54,273.93,60872.0
2022-05-17 09:30:00,279.84,284.5,279.4,279.87,32673.0,279.84,284.5,279.4,279.87,32673.0
2022-05-17 10:00:00,279.94,281.39,278.22,278.23,17279.0,279.94,281.39,278.22,278.23,17279.0
2022-05-17 10:30:00,278.44,278.75,276.03,277.54,24136.0,278.44,278.75,276.03,277.54,24136.0
2022-05-17 11:00:00,277.91,279.17,277.01,279.04,20472.0,277.91,279.17,277.01,279.04,20472.0
2022-05-17 11:30:00,279.3,280.84,279.3,279.91,22245.0,279.3,280.84,279.3,279.91,22245.0
2022-05-17 12:00:00,279.88,279.96,278.58,279.61,13571.0,279.88,279.96,278.58,279.61,13571.0
2022-05-17 12:30:00,279.46,280.3,279.26,279.84,9591.0,279.46,280.3,279.26,279.84,9591.0
2022-05-17 13:00:00,279.9,281.5,279.57,280.84,20426.0,279.9,281.5,279.57,280.84,20426.0
2022-05-17 13:30:00,280.99,282.28,280.68,282.04,24794.0,280.99,282.28,280.68,282.04,24794.0
2022-05-17 14:00:00,282.07,283.28,278.45,280.0,26461.0,282.07,283.28,278.45,280.0,26461.0
2022-05-17 14:30:00,279.7,282.54,279.17,282.17,14218.0,279.7,282.54,279.17,282.17,14218.0
2022-05-17 15:00:00,282.15,283.16,282.05,282.71,24453.0,282.15,283.16,282.05,282.71,24453.0
2022-05-17 15:30:00,282.76,283.29,281.61,282.73,82266.0,282.76,283.29,281.61,282.73,82266.0
2022-05-18 09:30:00,277.63,279.42,276.26,278.37,41932.0,277.63,279.42,276.26,278.37,41932.0
2022-05-18 10:00:00,278.3,281.56,278.3,279.52,34839.0,278.3,281.56,278.3,279.52,34839.0
2022-05-18 10:30:00,279.51,281.62,279.29,281.36,25440.0,279.51,281.62,279.29,281.36,25440.0
2022-05-18 11:00:00,280.98,281.16,277.44,277.55,38128.0,280.98,281.16,277.44,277.55,38128.0
2022-05-18 11:30:00,277.85,278.0,274.76,275.63,34588.0,277.85,278.0,274.76,275.63,34588.0
2022-05-18 12:00:00,275.63,276.14,274.63,275.1,19650.0,275.63,276.14,274.63,275.1,19650.0
2022-05-18 12:30:00,274.98,275.81,273.92,275.26,17130.0,274.98,275.81,273.92,275.26,17130.0
2022-05-18 13:00:00,275.45,275.49,272.66,273.09,13759.0,275.45,275.49,272.66,273.09,13759.0
2022-05-18 13:30:00,273.0,273.9,272.04,272.4,18011.0,273.0,273.9,272.04,272.4,18011.0
2022-05-18 14:00:00,272.6,274.25,272.2,273.53,32720.0,272.6,274.25,272.2,273.53,32720.0
2022-05-18 14:30:00,273.48,273.95,271.9,272.56,64405.0,273.48,273.95,271.9,272.56,64405.0
2022-05-18 15:00:00,272.69,273.35,270.74,271.74,57439.0,272.69,273.35,270.74,271.74,57439.0
2022-05-18 15:30:00,271.67,273.51,271.2,272.57,168780.0,271.67,273.51,271.2,272.57,168780.0
2022-05-19 09:30:00,288.33,298.21,287.26,296.15,304377.0,288.33,298.21,287.26,296.15,304377.0
2022-05-19 10:00:00,296.0,303.16,295.43,300.83,168733.0,296.0,303.16,295.43,300.83,168733.0
2022-05-19 10:30:00,300.45,302.74,297.06,301.87,117032.0,300.45,302.74,297.06,301.87,117032.0
2022-05-19 11:00:00,301.85,307.0,301.82,302.02,88213.0,301.85,307.0,301.82,302.02,88213.0
2022-05-19 11:30:00,302.47,306.38,302.01,304.91,73391.0,302.47,306.38,302.01,304.91,73391.0
2022-05-19 12:00:00,305.03,305.98,302.23,305.68,57709.0,305.03,305.98,302.23,305.68,57709.0
2022-05-19 12:30:00,305.58,306.58,303.0,306.01,65187.0,305.58,306.58,303.0,306.01,65187.0
2022-05-19 13:00:00,305.38,306.67,302.78,304.93,58667.0,305.38,306.67,302.78,304.93,58667.0
2022-05-19 13:30:00,304.71,306.62,301.43,305.97,57801.0,304.71,306.62,301.43,305.97,57801.0
2022-05-19 14:00:00,306.16,306.23,304.11,304.82,39724.0,306.16,306.23,304.11,304.82,39724.0
2022-05-19 14:30:00,304.2,306.7,304.1,305.36,45088.0,304.2,306.7,304.1,305.36,45088.0
2022-05-19 15:00:00,305.34,306.37,301.13,301.17,60961.0,305.34,306.37,301.13,301.17,60961.0
2022-05-19 15:30:00,301.17,303.1,300.16,300.52,203671.0,301.17,303.1,300.16,300.52,203671.0
2022-05-20 09:30:00,303.86,305.0,300.58,302.05,132334.0,303.86,305.0,300.58,302.05,132334.0
2022-05-20 10:00:00,301.97,302.03,297.07,300.06,83792.0,301.97,302.03,297.07,300.06,83792.0
2022-05-20 10:30:00,299.91,300.38,296.36,296.83,74099.0,299.91,300.38,296.36,296.83,74099.0
2022-05-20 11:00:00,297.02,297.84,295.54,297.29,65103.0,297.02,297.84,295.54,297.29,65103.0
2022-05-20 11:30:00,297.17,298.21,296.71,297.01,36793.0,297.17,298.21,296.71,297.01,36793.0
2022-05-20 12:00:00,297.12,297.18,293.33,295.24,58293.0,297.12,297.18,293.33,295.24,58293.0
2022-05-20 12:30:00,295.51,296.23,294.24,295.39,46366.0,295.51,296.23,294.24,295.39,46366.0
2022-05-20 13:00:00,295.43,295.72,293.61,294.66,37148.0,295.43,295.72,293.61,294.66,37148.0
2022-05-20 13:30:00,295.02,299.0,294.94,298.94,31036.0,295.02,299.0,294.94,298.94,31036.0
2022-05-20 14:00:00,299.03,299.24,296.73,297.05,32592.0,299.03,299.24,296.73,297.05,32592.0
2022-05-20 14:30:00,297.05,300.69,295.74,298.46,34767.0,297.05,300.69,295.74,298.46,34767.0
2022-05-20 15:00:00,298.73,302.75,297.8,302.49,47995.0,298.73,302.75,297.8,302.49,47995.0
2022-05-20 15:30:00,302.53,308.11,302.29,306.87,200739.0,302.53,308.11,302.29,306.87,200739.0
2022-05-23 09:30:00,311.24,311.24,303.97,307.56,46641.0,311.24,311.24,303.97,307.56,46641.0
2022-05-23 10:00:00,307.28,307.28,302.81,304.06,25037.0,307.28,307.28,302.81,304.06,25037.0
2022-05-23 10:30:00,303.95,305.46,301.59,301.82,24729.0,303.95,305.46,301.59,301.82,24729.0
2022-05-23 11:00:00,302.03,305.63,301.81,305.38,32100.0,302.03,305.63,301.81,305.38,32100.0
2022-05-23 11:30:00,305.38,307.34,304.93,306.39,27188.0,305.38,307.34,304.93,306.39,27188.0
2022-05-23 12:00:00,306.39,307.8,306.28,306.82,14213.0,306.39,307.8,306.28,306.82,14213.0
2022-05-23 12:30:00,306.87,307.81,306.15,306.15,15537.0,306.87,307.81,306.15,306.15,15537.0
2022-05-23 13:00:00,306.18,306.4,304.17,304.97,12367.0,306.18,306.4,304.17,304.97,12367.0
2022-05-23 13:30:00,304.82,306.78,304.78,306.07,22090.0,304.82,306.78,304.78,306.07,22090.0
2022-05-23 14:00:00,306.53,306.84,305.68,306.13,10360.0,306.53,306.84,305.68,306.13,10360.0
2022-05-23 14:30:00,305.91,307.78,305.91,306.13,20649.0,305.91,307.78,305.91,306.13,20649.0
2022-05-23 15:00:00,306.26,306.8,304.62,305.03,29915.0,306.26,306.8,304.62,305.03,29915.0
2022-05-23 15:30:00,305.21,307.24,304.88,307.15,81896.0,305.21,307.24,304.88,307.15,81896.0
2022-05-24 09:30:00,302.3,303.48,297.68,297.9,32972.0,302.3,303.48,297.68,297.9,32972.0
2022-05-24 10:00:00,297.0,298.43,294.47,298.43,28960.0,297.0,298.43,294.47,298.43,28960.0
2022-05-24 10:30:00,298.71,298.99,295.58,296.17,43019.0,298.71,298.99,295.58,296.17,43019.0
2022-05-24 11:00:00,296.27,296.92,295.08,296.09,50601.0,296.27,296.92,295.08,296.09,50601.0
2022-05-24 11:30:00,296.14,298.61,294.72,297.83,46560.0,296.14,298.61,294.72,297.83,46560.0
2022-05-24 12:00:00,297.72,301.15,297.23,299.38,15216.0,297.72,301.15,297.23,299.38,15216.0
2022-05-24 12:30:00,299.43,299.43,296.35,297.03,22798.0,299.43,299.43,296.35,297.03,22798.0
2022-05-24 13:00:00,296.43,296.43,295.05,295.57,15407.0,296.43,296.43,295.05,295.57,15407.0
2022-05-24 13:30:00,295.34,297.2,295.12,295.93,33811.0,295.34,297.2,295.12,295.93,33811.0
2022-05-24 14:00:00,295.9,297.55,295.1,295.47,37911.0,295.9,297.55,295.1,295.47,37911.0
2022-05-24 14:30:00,295.42,296.65,294.25,294.82,28382.0,295.42,296.65,294.25,294.82,28382.0
2022-05-24 15:00:00,295.3,296.72,295.1,296.5,51257.0,295.3,296.72,295.1,296.5,51257.0
2022-05-24 15:30:00,296.48,298.18,294.66,296.37,136962.0,296.48,298.18,294.66,296.37,136962.0
2022-05-25 09:30:00,295.77,299.6,292.52,297.57,40497.0,295.77,299.6,292.52,297.57,40497.0
2022-05-25 10:00:00,297.57,298.79,295.28,298.79,19663.0,297.57,298.79,295.28,298.79,19663.0
2022-05-25 10:30:00,299.0,300.09,297.89,298.75,13518.0,299.0,300.09,297.89,298.75,13518.0
2022-05-25 11:00:00,299.03,299.18,296.0,296.0,14945.0,299.03,299.18,296.0,296.0,14945.0
2022-05-25 11:30:00,296.02,296.48,295.06,296.17,23360.0,296.02,296.48,295.06,296.17,23360.0
2022-05-25 12:00:00,295.87,296.09,293.02,293.47,22768.0,295.87,296.09,293.02,293.47,22768.0
2022-05-25 12:30:00,293.59,295.84,293.59,295.67,16982.0,293.59,295.84,293.59,295.67,16982.0
2022-05-25 13:00:00,295.74,296.19,295.1,295.67,14107.0,295.74,296.19,295.1,295.67,14107.0
2022-05-25 13:30:00,295.78,296.87,295.67,296.63,9722.0,295.78,296.87,295.67,296.63,9722.0
2022-05-25 14:00:00,296.63,300.26,295.64,299.9,28169.0,296.63,300.26,295.64,299.9,28169.0
2022-05-25 14:30:00,300.35,301.01,299.51,300.64,18418.0,300.35,301.01,299.51,300.64,18418.0
2022-05-25 15:00:00,300.78,302.78,300.57,301.02,27929.0,300.78,302.78,300.57,301.02,27929.0
2022-05-25 15:30:00,301.18,301.52,298.34,299.42,104968.0,301.18,301.52,298.34,299.42,104968.0
2022-05-26 09:30:00,299.72,303.58,297.02,303.06,21912.0,299.72,303.58,297.02,303.06,21912.0
2022-05-26 10:00:00,303.42,304.5,301.88,301.92,21725.0,303.42,304.5,301.88,301.92,21725.0
2022-05-26 10:30:00,301.92,304.72,301.6,304.72,33953.0,301.92,304.72,301.6,304.72,33953.0
2022-05-26 11:00:00,304.64,305.88,303.65,303.88,26233.0,304.64,305.88,303.65,303.88,26233.0
2022-05-26 11:30:00,303.77,303.77,301.96,302.96,14258.0,303.77,303.77,301.96,302.96,14258.0
2022-05-26 12:00:00,302.87,304.44,302.58,304.26,20166.0,302.87,304.44,302.58,304.26,20166.0
2022-05-26 12:30:00,304.3,304.9,303.93,304.68,16896.0,304.3,304.9,303.93,304.68,16896.0
2022-05-26 13:00:00,304.82,306.89,304.63,306.22,67686.0,304.82,306.89,304.63,306.22,67686.0
2022-05-26 13:30:00,306.31,308.06,306.24,308.06,18346.0,306.31,308.06,306.24,308.06,18346.0
2022-05-26 14:00:00,307.78,308.84,307.6,308.46,15698.0,307.78,308.84,307.6,308.46,15698.0
2022-05-26 14:30:00,308.52,308.52,307.67,308.27,14895.0,308.52,308.52,307.67,308.27,14895.0
2022-05-26 15:00:00,308.12,308.18,305.01,305.72,19612.0,308.12,308.18,305.01,305.72,19612.0
2022-05-26 15:30:00,305.59,308.25,305.35,306.06,50757.0,305.59,308.25,305.35,306.06,50757.0
2022-05-27 09:30:00,311.44,317.09,309.24,316.51,70551.0,311.44,317.09,309.24,316.51,70551.0
2022-05-27 10:00:00,316.51,320.24,315.52,320.24,40173.0,316.51,320.24,315.52,320.24,40173.0
2022-05-27 10:30:00,320.07,320.53,318.09,318.48,35051.0,320.07,320.53,318.09,318.48,35051.0
2022-05-27 11:00:00,318.58,320.37,318.41,319.92,27251.0,318.58,320.37,318.41,319.92,27251.0
2022-05-27 11:30:00,319.84,321.16,319.72,320.36,23474.0,319.84,321.16,319.72,320.36,23474.0
2022-05-27 12:00:00,320.31,320.86,319.7,320.75,21247.0,320.31,320.86,319.7,320.75,21247.0
2022-05-27 12:30:00,320.46,320.74,319.49,320.5,18860.0,320.46,320.74,319.49,320.5,18860.0
2022-05-27 13:00:00,320.45,321.21,320.29,321.02,22745.0,320.45,321.21,320.29,321.02,22745.0
2022-05-27 13:30:00,321.02,321.13,320.36,320.93,21536.0,321.02,321.13,320.36,320.93,21536.0
2022-05-27 14:00:00,320.93,320.97,320.26,320.56,19054.0,320.93,320.97,320.26,320.56,19054.0
2022-05-27 14:30:00,320.68,321.02,320.26,321.01,16525.0,320.68,321.02,320.26,321.01,16525.0
2022-05-27 15:00:00,321.1,322.24,320.76,321.82,18202.0,321.1,322.24,320.76,321.82,18202.0
2022-05-27 15:30:00,321.67,323.48,320.78,323.07,126521.0,321.67,323.48,320.78,323.07,126521.0
2022-05-31 09:30:00,324.7,324.94,315.93,318.23,47603.0,324.7,324.94,315.93,318.23,47603.0
2022-05-31 10:00:00,317.99,318.48,314.38,317.63,22575.0,317.99,318.48,314.38,317.63,22575.0
2022-05-31 10:30:00,317.63,319.79,317.12,319.44,18841.0,317.63,319.79,317.12,319.44,18841.0
2022-05-31 11:00:00,319.55,319.96,317.87,317.87,10102.0,319.55,319.96,317.87,317.87,10102.0
2022-05-31 11:30:00,317.61,321.21,317.17,321.2,10682.0,317.61,321.21,317.17,321.2,10682.0
2022-05-31 12:00:00,321.14,322.09,318.98,319.61,10651.0,321.14,322.09,318.98,319.61,10651.0
2022-05-31 12:30:00,319.89,321.46,319.79,321.32,5031.0,319.89,321.46,319.79,321.32,5031.0
2022-05-31 13:00:00,321.27,321.33,319.42,319.7,13606.0,321.27,321.33,319.42,319.7,13606.0
2022-05-31 13:30:00,319.51,321.56,319.28,321.56,6973.0,319.51,321.56,319.28,321.56,6973.0
2022-05-31 14:00:00,321.69,321.73,320.08,320.72,11667.0,321.69,321.73,320.08,320.72,11667.0
2022-05-31 14:30:00,320.97,321.08,317.67,318.33,16295.0,320.97,321.08,317.67,318.33,16295.0
2022-05-31 15:00:00,318.29,321.54,317.59,321.54,16490.0,318.29,321.54,317.59,321.54,16490.0
2022-05-31 15:30:00,321.48,321.82,318.96,319.08,59018.0,321.48,321.82,318.96,319.08,59018.0
2022-06-01 09:30:00,321.43,324.66,321.19,324.26,44497.0,321.43,324.66,321.19,324.26,44497.0
2022-06-01 10:00:00,323.69,323.91,318.31,318.31,20213.0,323.69,323.91,318.31,318.31,20213.0
2022-06-01 10:30:00,318.54,320.24,317.63,318.69,14658.0,318.54,320.24,317.63,318.69,14658.0
2022-06-01 11:00:00,318.6,318.93,315.75,316.37,13071.0,318.6,318.93,315.75,316.37,13071.0
2022-06-01 11:30:00,316.78,317.05,315.32,315.76,10576.0,316.78,317.05,315.32,315.76,10576.0
2022-06-01 12:00:00,314.85,315.49,313.09,314.79,20259.0,314.85,315.49,313.09,314.79,20259.0
2022-06-01 12:30:00,314.89,316.01,314.42,315.89,13651.0,314.89,316.01,314.42,315.89,13651.0
2022-06-01 13:00:00,315.82,316.6,315.43,316.0,10446.0,315.82,316.6,315.43,316.0,10446.0
2022-06-01 13:30:00,315.57,317.2,315.33,316.8,9560.0,315.57,317.2,315.33,316.8,9560.0
2022-06-01 14:00:00,316.77,319.5,316.33,319.33,15777.0,316.77,319.5,316.33,319.33,15777.0
2022-06-01 14:30:00,319.47,320.72,319.4,320.05,22254.0,319.47,320.72,319.4,320.05,22254.0
2022-06-01 15:00:00,319.8,320.21,318.63,318.63,11395.0,319.8,320.21,318.63,318.63,11395.0
2022-06-01 15:30:00,318.43,319.45,316.68,316.86,95473.0,318.43,319.45,316.68,316.86,95473.0
2022-06-02 09:30:00,316.93,322.87,315.53,321.42,29668.0,316.93,322.87,315.53,321.42,29668.0
2022-06-02 10:00:00,321.3,325.23,320.22,323.71,36101.0,321.3,325.23,320.22,323.71,36101.0
2022-06-02 10:30:00,323.23,326.65,323.23,326.43,24525.0,323.23,326.65,323.23,326.43,24525.0
2022-06-02 11:00:00,326.35,328.38,326.0,327.22,16691.0,326.35,328.38,326.0,327.22,16691.0
2022-06-02 11:30:00,327.49,328.71,326.42,327.25,23525.0,327.49,328.71,326.42,327.25,23525.0
2022-06-02 12:00:00,327.49,328.87,327.14,328.67,7259.0,327.49,328.87,327.14,328.67,7259.0
2022-06-02 12:30:00,328.6,328.9,327.7,328.1,12585.0,328.6,328.9,327.7,328.1,12585.0
2022-06-02 13:00:00,328.23,329.59,328.01,329.22,11348.0,328.23,329.59,328.01,329.22,11348.0
2022-06-02 13:30:00,329.59,329.84,328.93,329.81,8251.0,329.59,329.84,328.93,329.81,8251.0
2022-06-02 14:00:00,329.96,331.09,329.77,330.69,12786.0,329.96,331.09,329.77,330.69,12786.0
2022-06-02 14:30:00,330.66,331.05,329.73,329.73,13426.0,330.66,331.05,329.73,329.73,13426.0
2022-06-02 15:00:00,329.62,330.22,328.87,329.14,16788.0,329.62,330.22,328.87,329.14,16788.0
2022-06-02 15:30:00,329.01,331.22,328.92,330.81,67791.0,329.01,331.22,328.92,330.81,67791.0
2022-06-03 09:30:00,325.49,328.57,323.32,327.63,77504.0,325.49,328.57,323.32,327.63,77504.0
2022-06-03 10:00:00,327.63,328.76,325.93,326.98,24703.0,327.63,328.76,325.93,326.98,24703.0
2022-06-03 10:30:00,326.54,327.08,325.37,325.63,23796.0,326.54,327.08,325.37,325.63,23796.0
2022-06-03 11:00:00,325.63,325.76,324.2,324.74,44327.0,325.63,325.76,324.2,324.74,44327.0
2022-06-03 11:30:00,324.76,326.02,324.55,325.32,9935.0,324.76,326.02,324.55,325.32,9935.0
2022-06-03 12:00:00,325.6,326.53,325.05,325.81,7060.0,325.6,326.53,325.05,325.81,7060.0
2022-06-03 12:30:00,325.66,326.44,325.35,326.31,5165.0,325.66,326.44,325.35,326.31,5165.0
2022-06-03 13:00:00,326.25,327.86,325.99,326.59,8135.0,326.25,327.86,325.99,326.59,8135.0
2022-06-03 13:30:00,326.22,327.56,325.79,327.0,19745.0,326.22,327.56,325.79,327.0,19745.0
2022-06-03 14:00:00,326.96,327.8,326.56,327.8,14407.0,326.96,327.8,326.56,327.8,14407.0
2022-06-03 14:30:00,327.73,327.82,326.85,327.82,8883.0,327.73,327.82,326.85,327.82,8883.0
2022-06-03 15:00:00,327.92,328.1,326.14,327.21,20412.0,327.92,328.1,326.14,327.21,20412.0
2022-06-03 15:30:00,326.99,328.35,326.21,327.76,66228.0,326.99,328.35,326.21,327.76,66228.0
2022-06-06 09:30:00,332.13,335.16,330.92,333.53,27395.0,332.13,335.16,330.92,333.53,27395.0
2022-06-06 10:00:00,333.38,335.29,332.81,334.37,11744.0,333.38,335.29,332.81,334.37,11744.0
2022-06-06 10:30:00,334.42,335.09,333.56,334.08,11298.0,334.42,335.09,333.56,334.08,11298.0
2022-06-06 11:00:00,334.62,334.89,330.17,331.8,14761.0,334.62,334.89,330.17,331.8,14761.0
2022-06-06 11:30:00,331.88,332.94,330.91,332.81,11922.0,331.88,332.94,330.91,332.81,11922.0
2022-06-06 12:00:00,332.8,332.8,328.71,328.71,11479.0,332.8,332.8,328.71,328.71,11479.0
2022-06-06 12:30:00,328.61,330.28,328.27,330.2,8819.0,328.61,330.28,328.27,330.2,8819.0
2022-06-06 13:00:00,330.13,330.22,328.31,329.43,6821.0,330.13,330.22,328.31,329.43,6821.0
2022-06-06 13:30:00,329.65,331.16,329.18,331.16,8075.0,329.65,331.16,329.18,331.16,8075.0
2022-06-06 14:00:00,330.97,331.22,328.77,328.77,4170.0,330.97,331.22,328.77,328.77,4170.0
2022-06-06 14:30:00,328.32,329.46,328.19,328.88,8066.0,328.32,329.46,328.19,328.88,8066.0
2022-06-06 15:00:00,328.61,329.02,327.47,328.28,9627.0,328.61,329.02,327.47,328.28,9627.0
2022-06-06 15:30:00,327.84,329.38,327.22,328.81,41059.0,327.84,329.38,327.22,328.81,41059.0
2022-06-07 09:30:00,323.09,329.56,323.01,326.13,63016.0,323.09,329.56,323.01,326.13,63016.0
2022-06-07 10:00:00,325.88,328.44,324.54,328.1,16128.0,325.88,328.44,324.54,328.1,16128.0
2022-06-07 10:30:00,327.92,330.71,327.34,329.52,57787.0,327.92,330.71,327.34,329.52,57787.0
2022-06-07 11:00:00,329.47,329.9,327.34,327.34,14053.0,329.47,329.9,327.34,327.34,14053.0
2022-06-07 11:30:00,327.61,328.16,326.27,327.35,7850.0,327.61,328.16,326.27,327.35,7850.0
2022-06-07 12:00:00,327.51,327.53,325.22,325.64,9233.0,327.51,327.53,325.22,325.64,9233.0
2022-06-07 12:30:00,325.49,327.55,325.46,327.22,11107.0,325.49,327.55,325.46,327.22,11107.0
2022-06-07 13:00:00,327.19,327.21,326.33,327.06,14058.0,327.19,327.21,326.33,327.06,14058.0
2022-06-07 13:30:00,326.77,327.46,326.35,326.69,13537.0,326.77,327.46,326.35,326.69,13537.0
2022-06-07 14:00:00,326.58,328.23,326.58,327.73,14962.0,326.58,328.23,326.58,327.73,14962.0
2022-06-07 14:30:00,327.65,327.97,326.14,326.9,22773.0,327.65,327.97,326.14,326.9,22773.0
2022-06-07 15:00:00,326.76,327.74,326.76,327.29,19687.0,326.76,327.74,326.76,327.29,19687.0
2022-06-07 15:30:00,327.16,330.28,327.06,329.49,66384.0,327.16,330.28,327.06,329.49,66384.0
2022-06-08 09:30:00,327.6,328.19,324.75,327.52,21752.0,327.6,328.19,324.75,327.52,21752.0
2022-06-08 10:00:00,327.04,327.38,325.16,325.16,18247.0,327.04,327.38,325.16,325.16,18247.0
2022-06-08 10:30:00,325.16,326.41,324.72,325.3,89604.0,325.16,326.41,324.72,325.3,89604.0
2022-06-08 11:00:00,325.31,327.2,324.99,326.79,22130.0,325.31,327.2,324.99,326.79,22130.0
2022-06-08 11:30:00,326.53,326.99,325.96,326.02,5996.0,326.53,326.99,325.96,326.02,5996.0
2022-06-08 12:00:00,325.78,326.22,324.0,324.28,6495.0,325.78,326.22,324.0,324.28,6495.0
2022-06-08 12:30:00,324.46,324.46,322.82,323.11,17975.0,324.46,324.46,322.82,323.11,17975.0
2022-06-08 13:00:00,322.99,323.06,321.77,322.56,27149.0,322.99,323.06,321.77,322.56,27149.0
2022-06-08 13:30:00,322.44,323.03,321.56,322.86,24061.0,322.44,323.03,321.56,322.86,24061.0
2022-06-08 14:00:00,322.93,322.94,321.37,321.68,25075.0,322.93,322.94,321.37,321.68,25075.0
2022-06-08 14:30:00,321.86,322.57,321.25,322.38,9678.0,321.86,322.57,321.25,322.38,9678.0
2022-06-08 15:00:00,322.28,323.43,321.79,323.21,10602.0,322.28,323.43,321.79,323.21,10602.0
2022-06-08 15:30:00,323.25,324.0,322.18,322.91,41023.0,323.25,324.0,322.18,322.91,41023.0
2022-06-09 09:30:00,321.68,324.09,318.49,323.6,23263.0,321.68,324.09,318.49,323.6,23263.0
2022-06-09 10:00:00,323.92,324.34,322.0,324.2,25829.0,323.92,324.34,322.0,324.2,25829.0
2022-06-09 10:30:00,324.44,325.07,322.2,323.44,12690.0,324.44,325.07,322.2,323.44,12690.0
2022-06-09 11:00:00,322.94,323.75,322.64,323.53,16833.0,322.94,323.75,322.64,323.53,16833.0
2022-06-09 11:30:00,323.56,324.75,322.13,324.06,15586.0,323.56,324.75,322.13,324.06,15586.0
2022-06-09 12:00:00,323.8,324.05,322.88,324.05,5965.0,323.8,324.05,322.88,324.05,5965.0
2022-06-09 12:30:00,324.18,324.89,323.65,324.69,12372.0,324.18,324.89,323.65,324.69,12372.0
2022-06-09 13:00:00,324.83,325.29,323.63,323.63,11834.0,324.83,325.29,323.63,323.63,11834.0
2022-06-09 13:30:00,323.5,323.5,322.31,323.19,4344.0,323.5,323.5,322.31,323.19,4344.0
2022-06-09 14:00:00,323.09,323.09,321.81,322.06,7719.0,323.09,323.09,321.81,322.06,7719.0
2022-06-09 14:30:00,322.0,322.01,320.56,320.59,3900.0,322.0,322.01,320.56,320.59,3900.0
2022-06-09 15:00:00,320.12,320.12,318.76,318.78,11502.0,320.12,320.12,318.76,318.78,11502.0
2022-06-09 15:30:00,318.8,319.23,317.07,317.25,48873.0,318.8,319.23,317.07,317.25,48873.0
2022-06-10 09:30:00,310.05,310.97,307.58,309.82,31828.0,310.05,310.97,307.58,309.82,31828.0
2022-06-10 10:00:00,309.06,309.06,306.15,306.62,25984.0,309.06,309.06,306.15,306.62,25984.0
2022-06-10 10:30:00,306.42,307.38,304.71,304.71,16112.0,306.42,307.38,304.71,304.71,16112.0
2022-06-10 11:00:00,304.7,305.45,303.93,305.01,10497.0,304.7,305.45,303.93,305.01,10497.0
2022-06-10 11:30:00,305.06,306.99,304.81,306.99,13557.0,305.06,306.99,304.81,306.99,13557.0
2022-06-10 12:00:00,306.5,306.86,305.52,306.08,10853.0,306.5,306.86,305.52,306.08,10853.0
2022-06-10 12:30:00,306.3,307.47,306.18,306.86,5051.0,306.3,307.47,306.18,306.86,5051.0
2022-06-10 13:00:00,306.99,307.36,306.36,307.24,9579.0,306.99,307.36,306.36,307.24,9579.0
2022-06-10 13:30:00,307.39,309.3,306.47,308.18,11723.0,307.39,309.3,306.47,308.18,11723.0
2022-06-10 14:00:00,308.03,308.59,306.99,307.56,7435.0,308.03,308.59,306.99,307.56,7435.0
2022-06-10 14:30:00,307.75,308.82,306.99,308.82,12974.0,307.75,308.82,306.99,308.82,12974.0
2022-06-10 15:00:00,308.81,309.13,306.63,308.55,13605.0,308.81,309.13,306.63,308.55,13605.0
2022-06-10 15:30:00,308.52,308.52,304.93,305.38,73338.0,308.52,308.52,304.93,305.38,73338.0
2022-06-13 09:30:00,292.98,296.94,292.48,294.41,52789.0,292.98,296.94,292.48,294.41,52789.0
2022-06-13 10:00:00,294.94,295.2,291.63,291.63,24496.0,294.94,295.2,291.63,291.63,24496.0
2022-06-13 10:30:00,291.57,291.79,289.45,290.39,37540.0,291.57,291.79,289.45,290.39,37540.0
2022-06-13 11:00:00,290.13,291.4,288.67,290.23,29816.0,290.13,291.4,288.67,290.23,29816.0
2022-06-13 11:30:00,290.4,292.2,289.96,291.06,24633.0,290.4,292.2,289.96,291.06,24633.0
2022-06-13 12:00:00,290.87,293.88,290.69,293.87,26395.0,290.87,293.88,290.69,293.87,26395.0
2022-06-13 12:30:00,293.72,296.71,293.72,294.04,27312.0,293.72,296.71,293.72,294.04,27312.0
2022-06-13 13:00:00,293.76,293.87,292.81,293.48,17951.0,293.76,293.87,292.81,293.48,17951.0
2022-06-13 13:30:00,293.29,295.45,292.67,295.38,25017.0,293.29,295.45,292.67,295.38,25017.0
2022-06-13 14:00:00,295.3,295.3,293.11,293.54,16271.0,295.3,295.3,293.11,293.54,16271.0
2022-06-13 14:30:00,293.53,294.12,292.36,293.2,14771.0,293.53,294.12,292.36,293.2,14771.0
2022-06-13 15:00:00,292.93,294.0,291.0,291.0,23500.0,292.93,294.0,291.0,291.0,23500.0
2022-06-13 15:30:00,291.0,291.43,289.18,290.26,113948.0,291.0,291.43,289.18,290.26,113948.0
2022-06-14 09:30:00,291.96,293.7,288.98,293.7,41231.0,291.96,293.7,288.98,293.7,41231.0
2022-06-14 10:00:00,293.56,294.61,291.16,291.89,20777.0,293.56,294.61,291.16,291.89,20777.0
2022-06-14 10:30:00,291.75,295.19,291.61,294.03,17370.0,291.75,295.19,291.61,294.03,17370.0
2022-06-14 11:00:00,294.1,294.73,292.52,294.68,21755.0,294.1,294.73,292.52,294.68,21755.0
2022-06-14 11:30:00,294.53,296.46,293.97,296.46,18924.0,294.53,296.46,293.97,296.46,18924.0
2022-06-14 12:00:00,296.15,296.15,294.69,295.53,15429.0,296.15,296.15,294.69,295.53,15429.0
2022-06-14 12:30:00,295.36,296.75,295.11,296.57,19552.0,295.36,296.75,295.11,296.57,19552.0
2022-06-14 13:00:00,296.65,298.35,295.75,297.04,15884.0,296.65,298.35,295.75,297.04,15884.0
2022-06-14 13:30:00,296.55,296.61,294.94,295.34,16416.0,296.55,296.61,294.94,295.34,16416.0
2022-06-14 14:00:00,295.36,295.54,294.35,294.87,12510.0,295.36,295.54,294.35,294.87,12510.0
2022-06-14 14:30:00,294.58,295.19,293.4,293.93,11426.0,294.58,295.19,293.4,293.93,11426.0
2022-06-14 15:00:00,293.8,294.55,292.28,294.55,24106.0,293.8,294.55,292.28,294.55,24106.0
2022-06-14 15:30:00,294.48,296.59,294.37,295.31,76372.0,294.48,296.59,294.37,295.31,76372.0
2022-06-15 09:30:00,297.8,302.41,297.43,301.19,42297.0,297.8,302.41,297.43,301.19,42297.0
2022-06-15 10:00:00,301.07,302.96,300.7,302.21,22973.0,301.07,302.96,300.7,302.21,22973.0
2022-06-15 10:30:00,302.0,302.17,300.86,301.77,18788.0,302.0,302.17,300.86,301.77,18788.0
2022-06-15 11:00:00,302.0,302.02,300.91,301.87,14465.0,302.0,302.02,300.91,301.87,14465.0
2022-06-15 11:30:00,301.7,302.09,300.89,301.83,18809.0,301.7,302.09,300.89,301.83,18809.0
2022-06-15 12:00:00,301.8,302.77,301.53,301.99,12096.0,301.8,302.77,301.53,301.99,12096.0
2022-06-15 12:30:00,301.92,302.11,299.79,299.79,11815.0,301.92,302.11,299.79,299.79,11815.0
2022-06-15 13:00:00,299.88,301.09,299.88,300.95,10982.0,299.88,301.09,299.88,300.95,10982.0
2022-06-15 13:30:00,300.82,302.1,300.63,302.0,11652.0,300.82,302.1,300.63,302.0,11652.0
2022-06-15 14:00:00,301.17,303.44,296.96,298.56,16766.0,301.17,303.44,296.96,298.56,16766.0
2022-06-15 14:30:00,298.94,307.28,296.81,303.0,29480.0,298.94,307.28,296.81,303.0,29480.0
2022-06-15 15:00:00,303.32,307.36,302.82,307.33,39088.0,303.32,307.36,302.82,307.33,39088.0
2022-06-15 15:30:00,307.3,309.09,302.59,303.4,115546.0,307.3,309.09,302.59,303.4,115546.0
2022-06-16 09:30:00,296.06,297.63,293.09,294.52,42276.0,296.06,297.63,293.09,294.52,42276.0
2022-06-16 10:00:00,294.42,294.42,291.01,291.73,12442.0,294.42,294.42,291.01,291.73,12442.0
2022-06-16 10:30:00,291.11,291.31,288.23,288.31,45215.0,291.11,291.31,288.23,288.31,45215.0
2022-06-16 11:00:00,288.61,291.22,288.26,291.12,21095.0,288.61,291.22,288.26,291.12,21095.0
2022-06-16 11:30:00,290.73,290.73,288.85,289.76,24681.0,290.73,290.73,288.85,289.76,24681.0
2022-06-16 12:00:00,289.8,290.05,288.56,290.05,11395.0,289.8,290.05,288.56,290.05,11395.0
2022-06-16 12:30:00,290.05,290.96,289.1,290.21,19070.0,290.05,290.96,289.1,290.21,19070.0
2022-06-16 13:00:00,290.58,291.14,288.8,289.99,22918.0,290.58,291.14,288.8,289.99,22918.0
2022-06-16 13:30:00,289.46,289.9,287.2,287.43,23197.0,289.46,289.9,287.2,287.43,23197.0
2022-06-16 14:00:00,287.43,288.08,286.87,287.21,32419.0,287.43,288.08,286.87,287.21,32419.0
2022-06-16 14:30:00,287.11,288.31,286.3,287.24,24232.0,287.11,288.31,286.3,287.24,24232.0
2022-06-16 15:00:00,287.36,289.83,287.36,288.96,39509.0,287.36,289.83,287.36,288.96,39509.0
2022-06-16 15:30:00,288.79,289.63,287.12,289.6,150130.0,288.79,289.63,287.12,289.6,150130.0
2022-06-17 09:30:00,289.37,297.6,289.37,296.31,217030.0,289.37,297.6,289.37,296.31,217030.0
2022-06-17 10:00:00,296.68,296.68,292.15,292.9,16987.0,296.68,296.68,292.15,292.9,16987.0
2022-06-17 10:30:00,292.88,292.98,290.12,292.44,16853.0,292.88,292.98,290.12,292.44,16853.0
2022-06-17 11:00:00,292.11,296.99,291.27,296.1,17165.0,292.11,296.99,291.27,296.1,17165.0
2022-06-17 11:30:00,296.51,296.81,294.04,294.75,10422.0,296.51,296.81,294.04,294.75,10422.0
2022-06-17 12:00:00,294.39,296.85,293.92,296.24,38910.0,294.39,296.85,293.92,296.24,38910.0
2022-06-17 12:30:00,296.39,297.99,295.81,296.85,15670.0,296.39,297.99,295.81,296.85,15670.0
2022-06-17 13:00:00,297.08,299.69,297.05,298.88,26748.0,297.08,299.69,297.05,298.88,26748.0
2022-06-17 13:30:00,298.91,299.85,298.19,299.4,38275.0,298.91,299.85,298.19,299.4,38275.0
2022-06-17 14:00:00,299.31,300.2,299.06,299.59,25632.0,299.31,300.2,299.06,299.59,25632.0
2022-06-17 14:30:00,299.35,301.39,298.81,299.94,31868.0,299.35,301.39,298.81,299.94,31868.0
2022-06-17 15:00:00,300.09,300.98,297.98,300.22,64695.0,300.09,300.98,297.98,300.22,64695.0
2022-06-17 15:30:00,300.27,300.27,295.56,296.13,230349.0,300.27,300.27,295.56,296.13,230349.0
2022-06-21 09:30:00,299.9,305.17,299.56,305.14,90374.0,299.9,305.17,299.56,305.14,90374.0
2022-06-21 10:00:00,305.41,306.26,303.27,303.9,23555.0,305.41,306.26,303.27,303.9,23555.0
2022-06-21 10:30:00,304.04,304.44,302.75,304.0,19538.0,304.04,304.44,302.75,304.0,19538.0
2022-06-21 11:00:00,303.72,304.1,302.64,303.29,20405.0,303.72,304.1,302.64,303.29,20405.0
2022-06-21 11:30:00,303.24,303.8,302.71,303.0,18862.0,303.24,303.8,302.71,303.0,18862.0
2022-06-21 12:00:00,303.1,303.45,302.1,302.48,15900.0,303.1,303.45,302.1,302.48,15900.0
2022-06-21 12:30:00,302.18,303.67,302.16,303.62,12914.0,302.18,303.67,302.16,303.62,12914.0
2022-06-21 13:00:00,303.54,303.78,302.85,302.86,19528.0,303.54,303.78,302.85,302.86,19528.0
2022-06-21 13:30:00,303.0,303.44,302.29,302.61,14812.0,303.0,303.44,302.29,302.61,14812.0
2022-06-21 14:00:00,302.45,303.06,301.74,302.44,18058.0,302.45,303.06,301.74,302.44,18058.0
2022-06-21 14:30:00,302.44,302.84,301.87,302.67,17775.0,302.44,302.84,301.87,302.67,17775.0
2022-06-21 15:00:00,302.6,303.8,302.6,303.22,23343.0,302.6,303.8,302.6,303.22,23343.0
2022-06-21 15:30:00,303.53,303.56,301.68,302.22,70618.0,303.53,303.56,301.68,302.22,70618.0
2022-06-22 09:30:00,297.7,302.15,297.19,301.5,33329.0,297.7,302.15,297.19,301.5,33329.0
2022-06-22 10:00:00,301.29,304.88,300.35,304.33,36012.0,301.29,304.88,300.35,304.33,36012.0
2022-06-22 10:30:00,304.49,305.15,302.8,304.03,16643.0,304.49,305.15,302.8,304.03,16643.0
2022-06-22 11:00:00,303.02,304.93,302.99,304.27,14718.0,303.02,304.93,302.99,304.27,14718.0
2022-06-22 11:30:00,304.29,304.92,301.51,301.77,34237.0,304.29,304.92,301.51,301.77,34237.0
2022-06-22 12:00:00,301.81,302.84,301.23,302.68,22809.0,301.81,302.84,301.23,302.68,22809.0
2022-06-22 12:30:00,302.51,304.09,302.51,303.96,14036.0,302.51,304.09,302.51,303.96,14036.0
2022-06-22 13:00:00,303.54,303.76,303.15,303.3,15382.0,303.54,303.76,303.15,303.3,15382.0
2022-06-22 13:30:00,303.05,303.56,302.67,302.92,12698.0,303.05,303.56,302.67,302.92,12698.0
2022-06-22 14:00:00,303.06,304.3,302.86,302.86,12632.0,303.06,304.3,302.86,302.86,12632.0
2022-06-22 14:30:00,302.85,303.57,302.68,303.28,11351.0,302.85,303.57,302.68,303.28,11351.0
2022-06-22 15:00:00,303.18,303.62,301.14,301.53,22059.0,303.18,303.62,301.14,301.53,22059.0
2022-06-22 15:30:00,301.36,302.52,300.32,301.4,74621.0,301.36,302.52,300.32,301.4,74621.0
2022-06-23 09:30:00,305.07,307.05,301.63,306.7,25368.0,305.07,307.05,301.63,306.7,25368.0
2022-06-23 10:00:00,306.81,307.49,305.35,305.86,13635.0,306.81,307.49,305.35,305.86,13635.0
2022-06-23 10:30:00,306.0,307.55,305.51,307.3,25997.0,306.0,307.55,305.51,307.3,25997.0
2022-06-23 11:00:00,307.29,309.04,305.67,308.8,23465.0,307.29,309.04,305.67,308.8,23465.0
2022-06-23 11:30:00,309.04,309.38,307.05,307.06,19828.0,309.04,309.38,307.05,307.06,19828.0
2022-06-23 12:00:00,307.05,307.51,305.66,306.96,13560.0,307.05,307.51,305.66,306.96,13560.0
2022-06-23 12:30:00,306.85,306.85,305.15,305.6,20097.0,306.85,306.85,305.15,305.6,20097.0
2022-06-23 13:00:00,305.45,307.46,304.75,306.6,14005.0,305.45,307.46,304.75,306.6,14005.0
2022-06-23 13:30:00,306.74,308.66,306.61,308.35,13959.0,306.74,308.66,306.61,308.35,13959.0
2022-06-23 14:00:00,308.35,309.0,307.9,308.85,24589.0,308.35,309.0,307.9,308.85,24589.0
2022-06-23 14:30:00,308.73,309.59,308.67,309.02,14708.0,308.73,309.59,308.67,309.02,14708.0
2022-06-23 15:00:00,308.93,309.46,307.91,308.62,26832.0,308.93,309.46,307.91,308.62,26832.0
2022-06-23 15:30:00,308.79,309.93,308.49,309.24,87342.0,308.79,309.93,308.49,309.24,87342.0
2022-06-24 09:30:00,313.26,313.94,311.1,313.8,45849.0,313.26,313.94,311.1,313.8,45849.0
2022-06-24 10:00:00,313.66,316.98,313.66,316.17,15408.0,313.66,316.98,313.66,316.17,15408.0
2022-06-24 10:30:00,315.84,316.62,313.87,314.43,22276.0,315.84,316.62,313.87,314.43,22276.0
2022-06-24 11:00:00,314.0,314.69,311.67,312.89,14276.0,314.0,314.69,311.67,312.89,14276.0
2022-06-24 11:30:00,312.51,313.55,312.4,313.29,10299.0,312.51,313.55,312.4,313.29,10299.0
2022-06-24 12:00:00,313.37,314.66,313.27,314.3,14368.0,313.37,314.66,313.27,314.3,14368.0
2022-06-24 12:30:00,314.28,315.4,313.96,314.87,11321.0,314.28,315.4,313.96,314.87,11321.0
2022-06-24 13:00:00,314.74,314.78,314.09,314.19,9267.0,314.74,314.78,314.09,314.19,9267.0
2022-06-24 13:30:00,314.12,314.56,313.39,313.74,15521.0,314.12,314.56,313.39,313.74,15521.0
2022-06-24 14:00:00,313.64,314.31,313.42,314.02,16490.0,313.64,314.31,313.42,314.02,16490.0
2022-06-24 14:30:00,313.97,315.12,313.85,315.12,23124.0,313.97,315.12,313.85,315.12,23124.0
2022-06-24 15:00:00,315.08,315.72,314.74,315.61,29741.0,315.08,315.72,314.74,315.61,29741.0
2022-06-24 15:30:00,315.59,318.58,315.03,317.47,135831.0,315.59,318.58,315.03,317.47,135831.0
2022-06-27 09:30:00,315.09,317.21,310.81,313.19,48750.0,315.09,317.21,310.81,313.19,48750.0
2022-06-27 10:00:00,313.43,315.8,311.51,312.56,22266.0,313.43,315.8,311.51,312.56,22266.0
2022-06-27 10:30:00,313.01,316.41,312.9,316.27,25505.0,313.01,316.41,312.9,316.27,25505.0
2022-06-27 11:00:00,316.16,316.34,314.59,315.93,20616.0,316.16,316.34,314.59,315.93,20616.0
2022-06-27 11:30:00,315.63,316.59,314.96,316.31,19159.0,315.63,316.59,314.96,316.31,19159.0
2022-06-27 12:00:00,316.31,316.31,313.88,313.99,9443.0,316.31,316.31,313.88,313.99,9443.0
2022-06-27 12:30:00,313.79,313.79,313.13,313.74,11596.0,313.79,313.79,313.13,313.74,11596.0
2022-06-27 13:00:00,313.87,314.81,313.06,314.55,15812.0,313.87,314.81,313.06,314.55,15812.0
2022-06-27 13:30:00,314.55,314.55,312.68,312.68,9688.0,314.55,314.55,312.68,312.68,9688.0
2022-06-27 14:00:00,312.84,313.08,312.3,312.59,10498.0,312.84,313.08,312.3,312.59,10498.0
2022-06-27 14:30:00,312.59,313.51,312.39,312.61,15599.0,312.59,313.51,312.39,312.61,15599.0
2022-06-27 15:00:00,312.37,312.91,311.27,312.18,13787.0,312.37,312.91,311.27,312.18,13787.0
2022-06-27 15:30:00,312.16,313.14,310.23,312.07,64703.0,312.16,313.14,310.23,312.07,64703.0
2022-06-28 09:30:00,312.02,314.13,309.94,310.14,17063.0,312.02,314.13,309.94,310.14,17063.0
2022-06-28 10:00:00,310.74,311.56,308.06,309.36,15233.0,310.74,311.56,308.06,309.36,15233.0
2022-06-28 10:30:00,308.69,308.86,306.85,308.2,15991.0,308.69,308.86,306.85,308.2,15991.0
2022-06-28 11:00:00,308.01,308.73,305.79,306.04,16675.0,308.01,308.73,305.79,306.04,16675.0
2022-06-28 11:30:00,305.97,306.41,303.33,303.79,24773.0,305.97,306.41,303.33,303.79,24773.0
2022-06-28 12:00:00,303.47,304.47,302.65,304.31,11243.0,303.47,304.47,302.65,304.31,11243.0
2022-06-28 12:30:00,304.31,305.05,303.15,304.48,7453.0,304.31,305.05,303.15,304.48,7453.0
2022-06-28 13:00:00,304.42,304.42,302.68,303.67,15986.0,304.42,304.42,302.68,303.67,15986.0
2022-06-28 13:30:00,303.82,304.82,303.47,304.42,8950.0,303.82,304.82,303.47,304.42,8950.0
2022-06-28 14:00:00,304.11,304.74,303.12,303.37,6255.0,304.11,304.74,303.12,303.37,6255.0
2022-06-28 14:30:00,303.38,304.1,302.62,303.43,10771.0,303.38,304.1,302.62,303.43,10771.0
2022-06-28 15:00:00,303.13,304.69,302.24,304.56,29086.0,303.13,304.69,302.24,304.56,29086.0
2022-06-28 15:30:00,304.52,304.99,303.59,303.63,107295.0,304.52,304.99,303.59,303.63,107295.0
2022-06-29 09:30:00,304.42,308.84,303.54,306.92,110518.0,304.42,308.84,303.54,306.92,110518.0
2022-06-29 10:00:00,306.41,309.54,304.49,306.58,41926.0,306.41,309.54,304.49,306.58,41926.0
2022-06-29 10:30:00,306.49,309.09,306.01,306.91,28760.0,306.49,309.09,306.01,306.91,28760.0
2022-06-29 11:00:00,306.6,306.82,305.16,306.81,15747.0,306.6,306.82,305.16,306.81,15747.0
2022-06-29 11:30:00,306.8,307.08,305.27,305.39,26139.0,306.8,307.08,305.27,305.39,26139.0
2022-06-29 12:00:00,305.51,305.71,303.42,303.59,11586.0,305.51,305.71,303.42,303.59,11586.0
2022-06-29 12:30:00,303.61,305.42,303.4,305.36,14208.0,303.61,305.42,303.4,305.36,14208.0
2022-06-29 13:00:00,305.31,306.24,304.75,306.0,14875.0,305.31,306.24,304.75,306.0,14875.0
2022-06-29 13:30:00,305.94,306.57,305.56,306.4,15389.0,305.94,306.57,305.56,306.4,15389.0
2022-06-29 14:00:00,306.33,307.07,305.8,306.18,15130.0,306.33,307.07,305.8,306.18,15130.0
2022-06-29 14:30:00,306.02,306.05,304.89,305.3,9566.0,306.02,306.05,304.89,305.3,9566.0
2022-06-29 15:00:00,305.36,306.84,304.71,306.84,35383.0,305.36,306.84,304.71,306.84,35383.0
2022-06-29 15:30:00,306.66,306.68,304.92,305.89,66921.0,306.66,306.68,304.92,305.89,66921.0
2022-06-30 09:30:00,301.23,304.85,301.12,302.12,68072.0,301.23,304.85,301.12,302.12,68072.0
2022-06-30 10:00:00,301.99,302.91,300.4,301.2,26872.0,301.99,302.91,300.4,301.2,26872.0
2022-06-30 10:30:00,301.24,303.93,301.04,303.93,21687.0,301.24,303.93,301.04,303.93,21687.0
2022-06-30 11:00:00,303.72,305.77,302.51,305.26,13042.0,303.72,305.77,302.51,305.26,13042.0
2022-06-30 11:30:00,305.31,306.54,304.01,306.53,11761.0,305.31,306.54,304.01,306.53,11761.0
2022-06-30 12:00:00,306.26,307.46,304.46,307.12,13356.0,306.26,307.46,304.46,307.12,13356.0
2022-06-30 12:30:00,307.5,307.93,306.23,306.53,9115.0,307.5,307.93,306.23,306.53,9115.0
2022-06-30 13:00:00,306.55,306.94,305.05,306.48,12346.0,306.55,306.94,305.05,306.48,12346.0
2022-06-30 13:30:00,306.5,307.2,305.65,306.23,8714.0,306.5,307.2,305.65,306.23,8714.0
2022-06-30 14:00:00,306.4,306.66,304.73,305.79,13149.0,306.4,306.66,304.73,305.79,13149.0
2022-06-30 14:30:00,305.66,305.87,303.4,303.87,13956.0,305.66,305.87,303.4,303.87,13956.0
2022-06-30 15:00:00,303.87,304.7,301.92,304.62,28755.0,303.87,304.7,301.92,304.62,28755.0
2022-06-30 15:30:00,304.79,306.28,301.85,303.79,143345.0,304.79,306.28,301.85,303.79,143345.0
2022-07-01 09:30:00,301.9,304.13,298.37,303.05,42336.0,301.9,304.13,298.37,303.05,42336.0
2022-07-01 10:00:00,303.07,304.12,298.99,299.18,37102.0,303.07,304.12,298.99,299.18,37102.0
2022-07-01 10:30:00,299.14,299.35,296.91,298.21,17215.0,299.14,299.35,296.91,298.21,17215.0
2022-07-01 11:00:00,297.84,299.96,297.22,297.88,16374.0,297.84,299.96,297.22,297.88,16374.0
2022-07-01 11:30:00,298.06,298.89,296.13,296.49,16459.0,298.06,298.89,296.13,296.49,16459.0
2022-07-01 12:00:00,296.21,297.58,295.99,297.35,11481.0,296.21,297.58,295.99,297.35,11481.0
2022-07-01 12:30:00,297.51,297.57,295.45,295.75,14957.0,297.51,297.57,295.45,295.75,14957.0
2022-07-01 13:00:00,295.54,297.25,295.5,297.25,20567.0,295.54,297.25,295.5,297.25,20567.0
2022-07-01 13:30:00,297.38,299.0,296.91,298.99,15891.0,297.38,299.0,296.91,298.99,15891.0
2022-07-01 14:00:00,299.17,299.59,297.31,299.07,24053.0,299.17,299.59,297.31,299.07,24053.0
2022-07-01 14:30:00,298.97,300.28,298.96,300.13,21298.0,298.97,300.28,298.96,300.13,21298.0
2022-07-01 15:00:00,300.08,300.63,299.2,299.95,30721.0,300.08,300.63,299.2,299.95,30721.0
2022-07-01 15:30:00,299.8,301.58,299.79,301.23,125945.0,299.8,301.58,299.79,301.23,125945.0
2022-07-05 09:30:00,297.63,300.28,296.83,298.61,43684.0,297.63,300.28,296.83,298.61,43684.0
2022-07-05 10:00:00,298.81,299.75,296.31,298.95,23755.0,298.81,299.75,296.31,298.95,23755.0
2022-07-05 10:30:00,298.88,302.0,298.61,301.19,17580.0,298.88,302.0,298.61,301.19,17580.0
2022-07-05 11:00:00,301.06,301.15,299.55,300.0,15484.0,301.06,301.15,299.55,300.0,15484.0
2022-07-05 11:30:00,299.46,301.35,299.18,300.33,7642.0,299.46,301.35,299.18,300.33,7642.0
2022-07-05 12:00:00,300.31,301.78,299.0,301.25,11554.0,300.31,301.78,299.0,301.25,11554.0
2022-07-05 12:30:00,301.37,301.48,300.08,300.08,16550.0,301.37,301.48,300.08,300.08,16550.0
2022-07-05 13:00:00,300.04,300.85,299.57,300.51,23811.0,300.04,300.85,299.57,300.51,23811.0
2022-07-05 13:30:00,300.57,301.36,300.07,300.35,26720.0,300.57,301.36,300.07,300.35,26720.0
2022-07-05 14:00:00,300.09,301.22,299.5,301.11,19185.0,300.09,301.22,299.5,301.11,19185.0
2022-07-05 14:30:00,301.21,303.27,301.12,302.17,33797.0,301.21,303.27,301.12,302.17,33797.0
2022-07-05 15:00:00,302.12,303.42,301.47,303.24,26039.0,302.12,303.42,301.47,303.24,26039.0
2022-07-05 15:30:00,303.32,303.77,302.3,302.86,66707.0,303.32,303.77,302.3,302.86,66707.0
2022-07-06 09:30:00,304.41,306.09,300.57,302.46,38617.0,304.41,306.09,300.57,302.46,38617.0
2022-07-06 10:00:00,302.25,303.08,299.86,300.99,21797.0,302.25,303.08,299.86,300.99,21797.0
2022-07-06 10:30:00,301.09,305.34,300.91,305.26,31193.0,301.09,305.34,300.91,305.26,31193.0
2022-07-06 11:00:00,305.72,305.94,303.83,304.12,45320.0,305.72,305.94,303.83,304.12,45320.0
2022-07-06 11:30:00,304.08,305.86,303.52,305.82,30575.0,304.08,305.86,303.52,305.82,30575.0
2022-07-06 12:00:00,305.78,306.54,305.25,306.44,14915.0,305.78,306.54,305.25,306.44,14915.0
2022-07-06 12:30:00,306.54,306.65,305.63,306.36,5880.0,306.54,306.65,305.63,306.36,5880.0
2022-07-06 13:00:00,306.2,307.15,305.95,307.02,26005.0,306.2,307.15,305.95,307.02,26005.0
2022-07-06 13:30:00,307.08,307.72,306.86,307.12,8893.0,307.08,307.72,306.86,307.12,8893.0
2022-07-06 14:00:00,306.75,308.64,305.57,308.18,20552.0,306.75,308.64,305.57,308.18,20552.0
2022-07-06 14:30:00,307.75,309.22,307.67,309.0,11209.0,307.75,309.22,307.67,309.0,11209.0
2022-07-06 15:00:00,308.91,310.45,308.08,310.31,29677.0,308.91,310.45,308.08,310.31,29677.0
2022-07-06 15:30:00,310.23,310.74,308.42,309.63,108914.0,310.23,310.74,308.42,309.63,108914.0
2022-07-07 09:30:00,309.63,315.04,309.63,313.91,32299.0,309.63,315.04,309.63,313.91,32299.0
2022-07-07 10:00:00,314.3,316.55,313.51,316.41,28272.0,314.3,316.55,313.51,316.41,28272.0
2022-07-07 10:30:00,316.61,316.61,315.09,315.54,16189.0,316.61,316.61,315.09,315.54,16189.0
2022-07-07 11:00:00,315.48,316.63,315.19,315.61,16225.0,315.48,316.63,315.19,315.61,16225.0
2022-07-07 11:30:00,315.59,317.37,315.31,317.37,17476.0,315.59,317.37,315.31,317.37,17476.0
2022-07-07 12:00:00,317.31,318.3,317.22,318.3,21266.0,317.31,318.3,317.22,318.3,21266.0
2022-07-07 12:30:00,318.33,319.31,318.33,318.97,28405.0,318.33,319.31,318.33,318.97,28405.0
2022-07-07 13:00:00,318.93,319.44,318.16,318.96,22969.0,318.93,319.44,318.16,318.96,22969.0
2022-07-07 13:30:00,318.9,319.81,318.31,319.72,50549.0,318.9,319.81,318.31,319.72,50549.0
2022-07-07 14:00:00,319.67,320.8,319.56,320.48,31440.0,319.67,320.8,319.56,320.48,31440.0
2022-07-07 14:30:00,320.43,320.51,319.24,319.52,13283.0,320.43,320.51,319.24,319.52,13283.0
2022-07-07 15:00:00,319.75,320.67,319.53,320.46,19795.0,319.75,320.67,319.53,320.46,19795.0
2022-07-07 15:30:00,320.44,320.75,319.36,319.42,104510.0,320.44,320.75,319.36,319.42,104510.0
2022-07-08 09:30:00,314.23,316.12,312.54,313.54,50198.0,314.23,316.12,312.54,313.54,50198.0
2022-07-08 10:00:00,313.54,316.59,313.35,316.59,11771.0,313.54,316.59,313.35,316.59,11771.0
2022-07-08 10:30:00,316.42,317.77,315.88,316.63,12330.0,316.42,317.77,315.88,316.63,12330.0
2022-07-08 11:00:00,316.68,318.8,316.67,318.09,10281.0,316.68,318.8,316.67,318.09,10281.0
2022-07-08 11:30:00,317.93,318.33,316.5,317.42,12500.0,317.93,318.33,316.5,317.42,12500.0
2022-07-08 12:00:00,317.61,317.61,315.35,315.38,10163.0,317.61,317.61,315.35,315.38,10163.0
2022-07-08 12:30:00,315.09,315.37,314.08,314.41,9967.0,315.09,315.37,314.08,314.41,9967.0
2022-07-08 13:00:00,314.53,316.22,314.23,316.22,14313.0,314.53,316.22,314.23,316.22,14313.0
2022-07-08 13:30:00,316.21,316.55,315.47,315.97,7658.0,316.21,316.55,315.47,315.97,7658.0
2022-07-08 14:00:00,315.96,316.98,315.58,316.97,7205.0,315.96,316.98,315.58,316.97,7205.0
2022-07-08 14:30:00,317.12,317.58,316.75,317.39,8290.0,317.12,317.58,316.75,317.39,8290.0
2022-07-08 15:00:00,317.28,317.6,316.22,316.22,7298.0,317.28,317.6,316.22,316.22,7298.0
2022-07-08 15:30:00,316.31,318.08,315.8,317.54,61187.0,316.31,318.08,315.8,317.54,61187.0
2022-07-11 09:30:00,314.43,315.73,311.39,311.95,35517.0,314.43,315.73,311.39,311.95,35517.0
2022-07-11 10:00:00,311.73,313.42,311.41,313.26,9214.0,311.73,313.42,311.41,313.26,9214.0
2022-07-11 10:30:00,313.52,315.41,313.52,314.34,11663.0,313.52,315.41,313.52,314.34,11663.0
2022-07-11 11:00:00,314.75,316.67,314.34,315.68,9760.0,314.75,316.67,314.34,315.68,9760.0
2022-07-11 11:30:00,315.87,316.09,314.95,315.57,7181.0,315.87,316.09,314.95,315.57,7181.0
2022-07-11 12:00:00,315.73,316.76,315.05,316.19,4935.0,315.73,316.76,315.05,316.19,4935.0
2022-07-11 12:30:00,316.46,316.73,315.72,316.51,5652.0,316.46,316.73,315.72,316.51,5652.0
2022-07-11 13:00:00,316.56,317.52,316.39,317.5,4850.0,316.56,317.52,316.39,317.5,4850.0
2022-07-11 13:30:00,317.54,318.43,317.54,318.0,7351.0,317.54,318.43,317.54,318.0,7351.0
2022-07-11 14:00:00,317.9,318.03,317.04,317.11,5500.0,317.9,318.03,317.04,317.11,5500.0
2022-07-11 14:30:00,316.85,317.34,316.13,316.13,6451.0,316.85,317.34,316.13,316.13,6451.0
2022-07-11 15:00:00,316.15,316.46,315.74,316.23,30899.0,316.15,316.46,315.74,316.23,30899.0
2022-07-11 15:30:00,316.18,316.3,313.82,315.2,38838.0,316.18,316.3,313.82,315.2,38838.0
2022-07-12 09:30:00,317.24,319.66,312.67,313.09,25097.0,317.24,319.66,312.67,313.09,25097.0
2022-07-12 10:00:00,312.78,312.93,309.03,310.07,21501.0,312.78,312.93,309.03,310.07,21501.0
2022-07-12 10:30:00,309.99,312.57,309.99,311.82,11404.0,309.99,312.57,309.99,311.82,11404.0
2022-07-12 11:00:00,311.94,312.63,310.45,311.57,11783.0,311.94,312.63,310.45,311.57,11783.0
2022-07-12 11:30:00,311.43,312.06,309.38,310.22,16867.0,311.43,312.06,309.38,310.22,16867.0
2022-07-12 12:00:00,310.51,311.58,309.71,311.42,18902.0,310.51,311.58,309.71,311.42,18902.0
2022-07-12 12:30:00,311.3,311.88,311.13,311.83,7100.0,311.3,311.88,311.13,311.83,7100.0
2022-07-12 13:00:00,312.04,312.63,311.08,311.59,14980.0,312.04,312.63,311.08,311.59,14980.0
2022-07-12 13:30:00,311.52,312.19,311.03,311.88,17024.0,311.52,312.19,311.03,311.88,17024.0
2022-07-12 14:00:00,311.87,312.13,311.26,311.53,22938.0,311.87,312.13,311.26,311.53,22938.0
2022-07-12 14:30:00,311.61,311.61,309.32,309.44,12389.0,311.61,311.61,309.32,309.44,12389.0
2022-07-12 15:00:00,309.25,309.35,305.84,305.97,20099.0,309.25,309.35,305.84,305.97,20099.0
2022-07-12 15:30:00,306.02,307.1,305.09,306.4,84465.0,306.02,307.1,305.09,306.4,84465.0
2022-07-13 09:30:00,299.99,300.67,296.73,299.36,53129.0,299.99,300.67,296.73,299.36,53129.0
2022-07-13 10:00:00,298.69,300.78,296.66,300.4,32261.0,298.69,300.78,296.66,300.4,32261.0
2022-07-13 10:30:00,300.5,304.72,300.22,303.9,60280.0,300.5,304.72,300.22,303.9,60280.0
2022-07-13 11:00:00,303.89,305.09,302.15,302.15,31860.0,303.89,305.09,302.15,302.15,31860.0
2022-07-13 11:30:00,302.32,302.58,301.15,302.12,11208.0,302.32,302.58,301.15,302.12,11208.0
2022-07-13 12:00:00,302.36,303.45,302.01,303.0,14211.0,302.36,303.45,302.01,303.0,14211.0
2022-07-13 12:30:00,303.13,304.39,302.65,304.38,38661.0,303.13,304.39,302.65,304.38,38661.0
2022-07-13 13:00:00,304.25,305.29,303.03,303.88,18504.0,304.25,305.29,303.03,303.88,18504.0
2022-07-13 13:30:00,303.9,305.16,303.19,305.15,11927.0,303.9,305.16,303.19,305.15,11927.0
2022-07-13 14:00:00,304.94,304.94,303.0,304.88,16337.0,304.94,304.94,303.0,304.88,16337.0
2022-07-13 14:30:00,305.25,305.44,304.63,305.44,11889.0,305.25,305.44,304.63,305.44,11889.0
2022-07-13 15:00:00,305.31,305.31,303.94,303.95,8806.0,305.31,305.31,303.94,303.95,8806.0
2022-07-13 15:30:00,304.0,304.22,302.92,303.06,44631.0,304.0,304.22,302.92,303.06,44631.0
2022-07-14 09:30:00,301.22,301.42,296.83,296.9,22413.0,301.22,301.42,296.83,296.9,22413.0
2022-07-14 10:00:00,296.23,296.45,294.29,295.7,17635.0,296.23,296.45,294.29,295.7,17635.0
2022-07-14 10:30:00,295.86,297.47,295.0,296.33,8226.0,295.86,297.47,295.0,296.33,8226.0
2022-07-14 11:00:00,296.59,299.22,296.45,299.05,13018.0,296.59,299.22,296.45,299.05,13018.0
2022-07-14 11:30:00,299.31,301.7,298.83,301.46,10129.0,299.31,301.7,298.83,301.46,10129.0
2022-07-14 12:00:00,301.52,301.67,300.08,300.08,7741.0,301.52,301.67,300.08,300.08,7741.0
2022-07-14 12:30:00,300.38,301.12,299.91,301.12,8709.0,300.38,301.12,299.91,301.12,8709.0
2022-07-14 13:00:00,301.13,303.27,300.82,303.27,11242.0,301.13,303.27,300.82,303.27,11242.0
2022-07-14 13:30:00,303.21,304.12,302.95,304.07,8981.0,303.21,304.12,302.95,304.07,8981.0
2022-07-14 14:00:00,303.92,306.31,303.92,306.17,8827.0,303.92,306.31,303.92,306.17,8827.0
2022-07-14 14:30:00,306.15,306.94,305.7,306.7,8392.0,306.15,306.94,305.7,306.7,8392.0
2022-07-14 15:00:00,306.48,306.85,305.48,306.33,8134.0,306.48,306.85,305.48,306.33,8134.0
2022-07-14 15:30:00,306.44,306.6,304.74,305.16,37065.0,306.44,306.6,304.74,305.16,37065.0
2022-07-15 09:30:00,308.76,311.2,307.9,310.95,59413.0,308.76,311.2,307.9,310.95,59413.0
2022-07-15 10:00:00,311.2,313.06,310.56,312.31,19905.0,311.2,313.06,310.56,312.31,19905.0
2022-07-15 10:30:00,312.45,312.59,311.01,312.24,10654.0,312.45,312.59,311.01,312.24,10654.0
2022-07-15 11:00:00,312.28,314.8,312.19,313.57,18084.0,312.28,314.8,312.19,313.57,18084.0
2022-07-15 11:30:00,313.72,314.98,313.6,314.21,16118.0,313.72,314.98,313.6,314.21,16118.0
2022-07-15 12:00:00,314.13,314.13,311.97,313.62,15824.0,314.13,314.13,311.97,313.62,15824.0
2022-07-15 12:30:00,313.47,313.69,312.9,313.22,29348.0,313.47,313.69,312.9,313.22,29348.0
2022-07-15 13:00:00,313.0,314.33,312.97,313.42,33682.0,313.0,314.33,312.97,313.42,33682.0
2022-07-15 13:30:00,313.42,313.59,312.47,312.97,11685.0,313.42,313.59,312.47,312.97,11685.0
2022-07-15 14:00:00,313.23,313.91,312.9,313.65,22004.0,313.23,313.91,312.9,313.65,22004.0
2022-07-15 14:30:00,313.62,314.8,313.6,314.11,17578.0,313.62,314.8,313.6,314.11,17578.0
2022-07-15 15:00:00,314.0,314.79,313.8,314.42,24758.0,314.0,314.79,313.8,314.42,24758.0
2022-07-15 15:30:00,314.4,314.66,313.64,314.23,81533.0,314.4,314.66,313.64,314.23,81533.0
2022-07-18 09:30:00,316.43,317.2,314.72,316.82,21596.0,316.43,317.2,314.72,316.82,21596.0
2022-07-18 10:00:00,317.0,317.23,314.86,316.1,9029.0,317.0,317.23,314.86,316.1,9029.0
2022-07-18 10:30:00,316.1,317.19,315.92,317.19,18356.0,316.1,317.19,315.92,317.19,18356.0
2022-07-18 11:00:00,317.11,317.3,316.08,317.04,32989.0,317.11,317.3,316.08,317.04,32989.0
2022-07-18 11:30:00,316.85,317.53,316.73,317.53,4098.0,316.85,317.53,316.73,317.53,4098.0
2022-07-18 12:00:00,317.49,317.79,316.55,316.55,9582.0,317.49,317.79,316.55,316.55,9582.0
2022-07-18 12:30:00,316.68,316.89,316.19,316.56,9672.0,316.68,316.89,316.19,316.56,9672.0
2022-07-18 13:00:00,316.43,316.67,316.2,316.5,12443.0,316.43,316.67,316.2,316.5,12443.0
2022-07-18 13:30:00,316.49,316.51,314.14,314.34,74073.0,316.49,316.51,314.14,314.34,74073.0
2022-07-18 14:00:00,314.22,314.67,312.67,312.86,25457.0,314.22,314.67,312.67,312.86,25457.0
2022-07-18 14:30:00,312.96,313.76,311.52,311.79,10637.0,312.96,313.76,311.52,311.79,10637.0
2022-07-18 15:00:00,311.46,312.31,311.11,311.21,15342.0,311.46,312.31,311.11,311.21,15342.0
2022-07-18 15:30:00,310.97,310.97,308.93,310.44,66915.0,310.97,310.97,308.93,310.44,66915.0
2022-07-19 09:30:00,315.58,317.71,315.19,317.04,37752.0,315.58,317.71,315.19,317.04,37752.0
2022-07-19 10:00:00,317.51,317.6,315.87,317.24,13002.0,317.51,317.6,315.87,317.24,13002.0
2022-07-19 10:30:00,317.22,318.96,316.97,318.96,20200.0,317.22,318.96,316.97,318.96,20200.0
2022-07-19 11:00:00,319.0,320.58,319.0,320.35,29459.0,319.0,320.58,319.0,320.35,29459.0
2022-07-19 11:30:00,320.38,321.2,319.59,320.53,12487.0,320.38,321.2,319.59,320.53,12487.0
2022-07-19 12:00:00,320.57,320.58,319.62,320.31,8359.0,320.57,320.58,319.62,320.31,8359.0
2022-07-19 12:30:00,320.0,321.27,319.93,321.27,11574.0,320.0,321.27,319.93,321.27,11574.0
2022-07-19 13:00:00,321.34,321.64,319.93,320.83,19698.0,321.34,321.64,319.93,320.83,19698.0
2022-07-19 13:30:00,320.69,322.11,320.4,322.11,8271.0,320.69,322.11,320.4,322.11,8271.0
2022-07-19 14:00:00,322.13,323.37,321.89,321.92,17054.0,322.13,323.37,321.89,321.92,17054.0
2022-07-19 14:30:00,322.24,323.57,322.05,323.22,23437.0,322.24,323.57,322.05,323.22,23437.0
2022-07-19 15:00:00,323.3,324.3,323.02,323.21,38651.0,323.3,324.3,323.02,323.21,38651.0
2022-07-19 15:30:00,323.16,324.18,322.81,323.51,138352.0,323.16,324.18,322.81,323.51,138352.0
2022-07-20 09:30:00,325.0,327.53,323.91,325.96,38326.0,325.0,327.53,323.91,325.96,38326.0
2022-07-20 10:00:00,325.92,329.52,325.34,329.52,43376.0,325.92,329.52,325.34,329.52,43376.0
2022-07-20 10:30:00,329.54,330.6,329.53,330.6,23140.0,329.54,330.6,329.53,330.6,23140.0
2022-07-20 11:00:00,330.51,330.52,329.22,330.29,24944.0,330.51,330.52,329.22,330.29,24944.0
2022-07-20 11:30:00,330.11,331.88,329.97,331.88,9013.0,330.11,331.88,329.97,331.88,9013.0
2022-07-20 12:00:00,331.68,332.52,331.68,332.02,12627.0,331.68,332.52,331.68,332.02,12627.0
2022-07-20 12:30:00,331.98,332.2,328.93,331.0,17391.0,331.98,332.2,328.93,331.0,17391.0
2022-07-20 13:00:00,330.68,331.34,328.8,329.94,18503.0,330.68,331.34,328.8,329.94,18503.0
2022-07-20 13:30:00,329.77,331.28,328.79,328.79,15410.0,329.77,331.28,328.79,328.79,15410.0
2022-07-20 14:00:00,329.12,330.81,329.12,330.63,11410.0,329.12,330.81,329.12,330.63,11410.0
2022-07-20 14:30:00,330.16,330.81,329.99,330.63,10602.0,330.16,330.81,329.99,330.63,10602.0
2022-07-20 15:00:00,330.67,331.87,330.67,331.87,10237.0,330.67,331.87,330.67,331.87,10237.0
2022-07-20 15:30:00,331.85,331.87,329.63,330.7,88300.0,331.85,331.87,329.63,330.7,88300.0
2022-07-21 09:30:00,331.01,334.75,330.42,333.0,32492.0,331.01,334.75,330.42,333.0,32492.0
2022-07-21 10:00:00,333.83,333.96,331.56,332.3,39011.0,333.83,333.96,331.56,332.3,39011.0
2022-07-21 10:30:00,332.33,334.06,331.78,333.96,32534.0,332.33,334.06,331.78,333.96,32534.0
2022-07-21 11:00:00,333.88,335.23,333.56,335.05,12700.0,333.88,335.23,333.56,335.05,12700.0
2022-07-21 11:30:00,335.14,336.06,334.75,335.87,8127.0,335.14,336.06,334.75,335.87,8127.0
2022-07-21 12:00:00,336.47,337.81,336.23,337.81,7996.0,336.47,337.81,336.23,337.81,7996.0
2022-07-21 12:30:00,337.73,337.75,336.73,336.94,7613.0,337.73,337.75,336.73,336.94,7613.0
2022-07-21 13:00:00,336.78,336.95,335.71,336.19,9735.0,336.78,336.95,335.71,336.19,9735.0
2022-07-21 13:30:00,336.04,336.75,335.25,336.75,9153.0,336.04,336.75,335.25,336.75,9153.0
2022-07-21 14:00:00,336.74,337.8,336.59,337.73,6309.0,336.74,337.8,336.59,337.73,6309.0
2022-07-21 14:30:00,337.55,337.7,336.44,337.0,5381.0,337.55,337.7,336.44,337.0,5381.0
2022-07-21 15:00:00,337.04,338.2,336.84,337.57,16191.0,337.04,338.2,336.84,337.57,16191.0
2022-07-21 15:30:00,337.52,339.14,337.52,338.68,81833.0,337.52,339.14,337.52,338.68,81833.0
2022-07-22 09:30:00,339.93,343.17,337.21,340.19,23396.0,339.93,343.17,337.21,340.19,23396.0
2022-07-22 10:00:00,339.4,339.4,336.1,338.15,35282.0,339.4,339.4,336.1,338.15,35282.0
2022-07-22 10:30:00,338.93,339.66,337.8,338.94,15426.0,338.93,339.66,337.8,338.94,15426.0
2022-07-22 11:00:00,338.99,339.38,337.11,337.74,13541.0,338.99,339.38,337.11,337.74,13541.0
2022-07-22 11:30:00,337.24,337.69,336.03,337.69,51135.0,337.24,337.69,336.03,337.69,51135.0
2022-07-22 12:00:00,337.78,337.78,335.96,336.36,13367.0,337.78,337.78,335.96,336.36,13367.0
2022-07-22 12:30:00,336.22,337.58,336.22,337.23,11067.0,336.22,337.58,336.22,337.23,11067.0
2022-07-22 13:00:00,337.04,337.4,336.1,337.24,33116.0,337.04,337.4,336.1,337.24,33116.0
2022-07-22 13:30:00,337.22,337.82,336.45,337.38,57551.0,337.22,337.82,336.45,337.38,57551.0
2022-07-22 14:00:00,337.47,337.54,335.89,335.93,15884.0,337.47,337.54,335.89,335.93,15884.0
2022-07-22 14:30:00,335.88,336.97,335.67,336.76,12763.0,335.88,336.97,335.67,336.76,12763.0
2022-07-22 15:00:00,336.63,338.08,336.26,337.83,20170.0,336.63,338.08,336.26,337.83,20170.0
2022-07-22 15:30:00,337.95,338.18,336.72,338.14,69016.0,337.95,338.18,336.72,338.14,69016.0
2022-07-25 09:30:00,336.94,337.0,333.15,336.27,25460.0,336.94,337.0,333.15,336.27,25460.0
2022-07-25 10:00:00,336.07,337.17,335.06,336.51,64219.0,336.07,337.17,335.06,336.51,64219.0
2022-07-25 10:30:00,336.41,337.69,335.71,337.16,18356.0,336.41,337.69,335.71,337.16,18356.0
2022-07-25 11:00:00,336.65,338.0,336.43,338.0,20077.0,336.65,338.0,336.43,338.0,20077.0
2022-07-25 11:30:00,337.96,338.58,337.64,337.93,11527.0,337.96,338.58,337.64,337.93,11527.0
2022-07-25 12:00:00,337.72,338.02,335.82,335.99,17935.0,337.72,338.02,335.82,335.99,17935.0
2022-07-25 12:30:00,336.05,338.04,336.04,337.29,25328.0,336.05,338.04,336.04,337.29,25328.0
2022-07-25 13:00:00,337.09,337.93,336.36,336.37,60014.0,337.09,337.93,336.36,336.37,60014.0
2022-07-25 13:30:00,336.53,337.18,335.48,335.66,10608.0,336.53,337.18,335.48,335.66,10608.0
2022-07-25 14:00:00,335.56,335.73,334.58,335.36,19561.0,335.56,335.73,334.58,335.36,19561.0
2022-07-25 14:30:00,335.26,336.13,335.01,335.33,20218.0,335.26,336.13,335.01,335.33,20218.0
2022-07-25 15:00:00,335.35,336.35,335.01,335.82,30409.0,335.35,336.35,335.01,335.82,30409.0
2022-07-25 15:30:00,335.87,337.73,335.54,337.64,76957.0,335.87,337.73,335.54,337.64,76957.0
2022-07-26 09:30:00,338.58,343.31,337.67,342.44,50330.0,338.58,343.31,337.67,342.44,50330.0
2022-07-26 10:00:00,342.23,343.31,338.94,339.04,48006.0,342.23,343.31,338.94,339.04,48006.0
2022-07-26 10:30:00,339.07,340.03,337.96,339.72,20092.0,339.07,340.03,337.96,339.72,20092.0
2022-07-26 11:00:00,339.97,340.12,338.34,338.53,13152.0,339.97,340.12,338.34,338.53,13152.0
2022-07-26 11:30:00,338.58,338.86,337.2,338.0,23877.0,338.58,338.86,337.2,338.0,23877.0
2022-07-26 12:00:00,337.88,337.92,336.53,337.38,25815.0,337.88,337.92,336.53,337.38,25815.0
2022-07-26 12:30:00,337.36,337.47,335.73,337.03,8325.0,337.36,337.47,335.73,337.03,8325.0
2022-07-26 13:00:00,336.86,338.29,336.78,338.29,30082.0,336.86,338.29,336.78,338.29,30082.0
2022-07-26 13:30:00,338.16,338.22,336.77,337.27,17307.0,338.16,338.22,336.77,337.27,17307.0
2022-07-26 14:00:00,337.31,338.45,336.87,337.16,15046.0,337.31,338.45,336.87,337.16,15046.0
2022-07-26 14:30:00,337.2,337.94,336.94,337.94,28010.0,337.2,337.94,336.94,337.94,28010.0
2022-07-26 15:00:00,337.85,338.09,336.94,337.48,22331.0,337.85,338.09,336.94,337.48,22331.0
2022-07-26 15:30:00,337.52,340.9,337.41,339.42,145218.0,337.52,340.9,337.41,339.42,145218.0
2022-07-27 09:30:00,344.07,348.46,343.17,347.25,53685.0,344.07,348.46,343.17,347.25,53685.0
2022-07-27 10:00:00,346.89,348.48,346.28,347.25,20309.0,346.89,348.48,346.28,347.25,20309.0
2022-07-27 10:30:00,347.23,348.11,346.58,348.11,12338.0,347.23,348.11,346.58,348.11,12338.0
2022-07-27 11:00:00,348.0,348.75,347.0,347.56,12245.0,348.0,348.75,347.0,347.56,12245.0
2022-07-27 11:30:00,347.69,348.13,347.34,347.63,13120.0,347.69,348.13,347.34,347.63,13120.0
2022-07-27 12:00:00,347.54,354.48,347.44,351.59,123368.0,347.54,354.48,347.44,351.59,123368.0
2022-07-27 12:30:00,351.67,352.42,349.0,349.02,20571.0,351.67,352.42,349.0,349.02,20571.0
2022-07-27 13:00:00,349.06,349.96,348.41,349.46,9808.0,349.06,349.96,348.41,349.46,9808.0
2022-07-27 13:30:00,349.58,350.51,348.59,349.04,19059.0,349.58,350.51,348.59,349.04,19059.0
2022-07-27 14:00:00,349.31,350.94,348.77,350.16,15361.0,349.31,350.94,348.77,350.16,15361.0
2022-07-27 14:30:00,349.95,354.9,349.43,353.81,24942.0,349.95,354.9,349.43,353.81,24942.0
2022-07-27 15:00:00,354.14,357.09,353.85,357.09,31200.0,354.14,357.09,353.85,357.09,31200.0
2022-07-27 15:30:00,357.17,357.21,353.19,353.33,111908.0,357.17,357.21,353.19,353.33,111908.0
2022-07-28 09:30:00,354.1,358.35,353.21,354.83,39114.0,354.1,358.35,353.21,354.83,39114.0
2022-07-28 10:00:00,355.4,356.59,353.91,354.12,21697.0,355.4,356.59,353.91,354.12,21697.0
2022-07-28 10:30:00,354.19,357.0,353.06,356.79,94896.0,354.19,357.0,353.06,356.79,94896.0
2022-07-28 11:00:00,356.99,360.51,356.65,360.47,44332.0,356.99,360.51,356.65,360.47,44332.0
2022-07-28 11:30:00,360.39,360.86,359.64,360.36,11507.0,360.39,360.86,359.64,360.36,11507.0
2022-07-28 12:00:00,360.13,360.46,359.5,360.46,10183.0,360.13,360.46,359.5,360.46,10183.0
2022-07-28 12:30:00,360.66,361.0,359.7,359.7,14348.0,360.66,361.0,359.7,359.7,14348.0
2022-07-28 13:00:00,359.69,360.25,358.85,360.01,16217.0,359.69,360.25,358.85,360.01,16217.0
2022-07-28 13:30:00,359.85,362.83,359.64,362.66,12672.0,359.85,362.83,359.64,362.66,12672.0
2022-07-28 14:00:00,362.47,362.47,361.67,362.33,8546.0,362.47,362.47,361.67,362.33,8546.0
2022-07-28 14:30:00,362.45,362.51,361.56,361.9,7858.0,362.45,362.51,361.56,361.9,7858.0
2022-07-28 15:00:00,361.99,363.4,361.84,363.4,19019.0,361.99,363.4,361.84,363.4,19019.0
2022-07-28 15:30:00,363.14,363.32,361.83,362.63,63698.0,363.14,363.32,361.83,362.63,63698.0
2022-07-29 09:30:00,363.44,365.93,360.65,363.4,45213.0,363.44,365.93,360.65,363.4,45213.0
2022-07-29 10:00:00,363.69,366.52,363.58,366.21,25825.0,363.69,366.52,363.58,366.21,25825.0
2022-07-29 10:30:00,365.68,367.45,364.15,364.33,22780.0,365.68,367.45,364.15,364.33,22780.0
2022-07-29 11:00:00,364.42,364.8,362.28,362.86,17255.0,364.42,364.8,362.28,362.86,17255.0
2022-07-29 11:30:00,363.29,363.8,362.41,363.33,7548.0,363.29,363.8,362.41,363.33,7548.0
2022-07-29 12:00:00,363.25,364.57,362.57,363.63,11082.0,363.25,364.57,362.57,363.63,11082.0
2022-07-29 12:30:00,363.62,365.19,363.61,365.13,10922.0,363.62,365.19,363.61,365.13,10922.0
2022-07-29 13:00:00,364.94,365.1,364.29,364.84,10280.0,364.94,365.1,364.29,364.84,10280.0
2022-07-29 13:30:00,364.83,365.85,364.82,365.73,7112.0,364.83,365.85,364.82,365.73,7112.0
2022-07-29 14:00:00,365.72,367.21,365.64,367.12,18770.0,365.72,367.21,365.64,367.12,18770.0
2022-07-29 14:30:00,367.09,367.88,366.75,367.22,10321.0,367.09,367.88,366.75,367.22,10321.0
2022-07-29 15:00:00,367.12,368.72,367.11,368.72,16785.0,367.12,368.72,367.11,368.72,16785.0
2022-07-29 15:30:00,368.74,369.25,366.61,367.5,138423.0,368.74,369.25,366.61,367.5,138423.0
2022-08-01 09:30:00,364.73,368.0,362.0,367.27,38795.0,364.73,368.0,362.0,367.27,38795.0
2022-08-01 10:00:00,366.54,369.4,366.01,366.95,17233.0,366.54,369.4,366.01,366.95,17233.0
2022-08-01 10:30:00,367.17,371.25,366.79,370.88,27868.0,367.17,371.25,366.79,370.88,27868.0
2022-08-01 11:00:00,370.89,371.07,369.66,370.41,26675.0,370.89,371.07,369.66,370.41,26675.0
2022-08-01 11:30:00,370.24,371.07,369.29,370.57,18801.0,370.24,371.07,369.29,370.57,18801.0
2022-08-01 12:00:00,370.53,370.76,369.22,370.52,24330.0,370.53,370.76,369.22,370.52,24330.0
2022-08-01 12:30:00,370.5,370.66,369.14,369.77,48224.0,370.5,370.66,369.14,369.77,48224.0
2022-08-01 13:00:00,369.75,370.13,368.93,369.28,70142.0,369.75,370.13,368.93,369.28,70142.0
2022-08-01 13:30:00,369.28,370.03,369.14,369.89,56964.0,369.28,370.03,369.14,369.89,56964.0
2022-08-01 14:00:00,369.48,370.54,369.23,369.52,35594.0,369.48,370.54,369.23,369.52,35594.0
2022-08-01 14:30:00,369.66,370.73,369.2,370.39,27186.0,369.66,370.73,369.2,370.39,27186.0
2022-08-01 15:00:00,370.18,370.67,369.37,369.59,30163.0,370.18,370.67,369.37,369.59,30163.0
2022-08-01 15:30:00,369.5,370.61,369.46,370.02,74031.0,369.5,370.61,369.46,370.02,74031.0
2022-08-02 09:30:00,367.46,369.67,366.22,368.13,75031.0,367.46,369.67,366.22,368.13,75031.0
2022-08-02 10:00:00,368.22,368.94,366.89,368.84,25635.0,368.22,368.94,366.89,368.84,25635.0
2022-08-02 10:30:00,369.35,371.5,368.8,369.9,46796.0,369.35,371.5,368.8,369.9,46796.0
2022-08-02 11:00:00,370.02,370.67,367.8,369.3,35026.0,370.02,370.67,367.8,369.3,35026.0
2022-08-02 11:30:00,369.03,370.16,368.54,369.74,20760.0,369.03,370.16,368.54,369.74,20760.0
2022-08-02 12:00:00,369.99,371.7,369.83,371.69,15153.0,369.99,371.7,369.83,371.69,15153.0
2022-08-02 12:30:00,371.63,371.64,370.11,370.52,44685.0,371.63,371.64,370.11,370.52,44685.0
2022-08-02 13:00:00,370.53,370.53,369.34,369.65,79332.0,370.53,370.53,369.34,369.65,79332.0
2022-08-02 13:30:00,369.59,370.4,367.53,370.4,79768.0,369.59,370.4,367.53,370.4,79768.0
2022-08-02 14:00:00,370.52,371.19,369.12,370.99,61040.0,370.52,371.19,369.12,370.99,61040.0
2022-08-02 14:30:00,370.82,371.81,369.97,370.03,24449.0,370.82,371.81,369.97,370.03,24449.0
2022-08-02 15:00:00,370.0,370.51,368.39,369.3,112628.0,370.0,370.51,368.39,369.3,112628.0
2022-08-02 15:30:00,369.08,370.07,367.83,368.36,198840.0,369.08,370.07,367.83,368.36,198840.0
2022-08-03 09:30:00,359.0,365.48,359.0,365.07,233746.0,359.0,365.48,359.0,365.07,233746.0
2022-08-03 10:00:00,364.57,367.67,364.13,365.83,45153.0,364.57,367.67,364.13,365.83,45153.0
2022-08-03 10:30:00,365.48,367.52,363.55,366.77,52119.0,365.48,367.52,363.55,366.77,52119.0
2022-08-03 11:00:00,366.87,370.58,366.7,370.37,16055.0,366.87,370.58,366.7,370.37,16055.0
2022-08-03 11:30:00,370.33,370.34,368.59,369.8,14588.0,370.33,370.34,368.59,369.8,14588.0
2022-08-03 12:00:00,369.62,370.15,368.32,368.35,24409.0,369.62,370.15,368.32,368.35,24409.0
2022-08-03 12:30:00,368.34,370.35,368.27,369.97,22903.0,368.34,370.35,368.27,369.97,22903.0
2022-08-03 13:00:00,370.0,372.0,370.0,371.99,24244.0,370.0,372.0,370.0,371.99,24244.0
2022-08-03 13:30:00,371.73,371.9,370.55,371.71,12790.0,371.73,371.9,370.55,371.71,12790.0
2022-08-03 14:00:00,371.51,372.38,371.18,372.1,12818.0,371.51,372.38,371.18,372.1,12818.0
2022-08-03 14:30:00,372.12,372.23,371.34,371.72,11223.0,372.12,372.23,371.34,371.72,11223.0
2022-08-03 15:00:00,371.32,371.91,371.04,371.09,19264.0,371.32,371.91,371.04,371.09,19264.0
2022-08-03 15:30:00,371.22,372.41,370.57,370.84,72926.0,371.22,372.41,370.57,370.84,72926.0
2022-08-04 09:30:00,371.57,372.19,368.05,369.53,42658.0,371.57,372.19,368.05,369.53,42658.0
2022-08-04 10:00:00,369.25,370.68,368.05,368.23,22440.0,369.25,370.68,368.05,368.23,22440.0
2022-08-04 10:30:00,368.62,370.47,367.66,370.05,26006.0,368.62,370.47,367.66,370.05,26006.0
2022-08-04 11:00:00,370.23,370.41,367.96,368.59,27913.0,370.23,370.41,367.96,368.59,27913.0
2022-08-04 11:30:00,368.78,370.87,368.25,370.49,14195.0,368.78,370.87,368.25,370.49,14195.0
2022-08-04 12:00:00,370.43,370.56,369.24,369.86,21448.0,370.43,370.56,369.24,369.86,21448.0
2022-08-04 12:30:00,369.81,370.09,368.82,368.92,17483.0,369.81,370.09,368.82,368.92,17483.0
2022-08-04 13:00:00,368.91,370.94,368.91,370.76,25691.0,368.91,370.94,368.91,370.76,25691.0
2022-08-04 13:30:00,370.56,371.09,370.19,370.44,20627.0,370.56,371.09,370.19,370.44,20627.0
2022-08-04 14:00:00,370.46,371.11,369.97,371.04,20356.0,370.46,371.11,369.97,371.04,20356.0
2022-08-04 14:30:00,370.98,371.06,369.58,370.53,23848.0,370.98,371.06,369.58,370.53,23848.0
2022-08-04 15:00:00,370.47,371.97,370.38,371.19,28170.0,370.47,371.97,370.38,371.19,28170.0
2022-08-04 15:30:00,371.18,372.47,370.4,372.29,54741.0,371.18,372.47,370.4,372.29,54741.0
2022-08-05 09:30:00,366.09,370.32,365.5,369.51,100616.0,366.09,370.32,365.5,369.51,100616.0
2022-08-05 10:00:00,370.57,375.69,370.18,372.16,44330.0,370.57,375.69,370.18,372.16,44330.0
2022-08-05 10:30:00,372.14,373.26,370.37,370.43,11106.0,372.14,373.26,370.37,370.43,11106.0
2022-08-05 11:00:00,370.67,372.21,369.05,369.05,22184.0,370.67,372.21,369.05,369.05,22184.0
2022-08-05 11:30:00,368.95,371.08,368.85,370.32,9586.0,368.95,371.08,368.85,370.32,9586.0
2022-08-05 12:00:00,370.26,372.89,370.26,372.88,6786.0,370.26,372.89,370.26,372.88,6786.0
2022-08-05 12:30:00,372.35,373.7,371.54,373.58,9029.0,372.35,373.7,371.54,373.58,9029.0
2022-08-05 13:00:00,373.74,374.93,373.49,374.19,12127.0,373.74,374.93,373.49,374.19,12127.0
2022-08-05 13:30:00,374.4,375.08,373.64,373.78,8564.0,374.4,375.08,373.64,373.78,8564.0
2022-08-05 14:00:00,373.73,373.93,372.53,372.54,12883.0,373.73,373.93,372.53,372.54,12883.0
2022-08-05 14:30:00,372.42,372.9,372.0,372.63,9388.0,372.42,372.9,372.0,372.63,9388.0
2022-08-05 15:00:00,372.92,373.53,372.57,372.94,10452.0,372.92,373.53,372.57,372.94,10452.0
2022-08-05 15:30:00,373.07,374.67,373.07,374.01,47941.0,373.07,374.67,373.07,374.01,47941.0
2022-08-08 09:30:00,376.06,378.47,372.87,376.06,37896.0,376.06,378.47,372.87,376.06,37896.0
2022-08-08 10:00:00,376.18,378.07,374.66,375.0,22177.0,376.18,378.07,374.66,375.0,22177.0
2022-08-08 10:30:00,375.0,376.16,373.55,373.76,27752.0,375.0,376.16,373.55,373.76,27752.0
2022-08-08 11:00:00,373.72,374.86,372.91,373.06,24176.0,373.72,374.86,372.91,373.06,24176.0
2022-08-08 11:30:00,373.27,373.85,370.53,371.75,17840.0,373.27,373.85,370.53,371.75,17840.0
2022-08-08 12:00:00,371.64,371.92,369.89,370.09,31500.0,371.64,371.92,369.89,370.09,31500.0
2022-08-08 12:30:00,370.44,371.93,369.99,371.44,14006.0,370.44,371.93,369.99,371.44,14006.0
2022-08-08 13:00:00,371.46,372.8,371.28,371.55,10505.0,371.46,372.8,371.28,371.55,10505.0
2022-08-08 13:30:00,371.73,372.25,371.13,371.97,9117.0,371.73,372.25,371.13,371.97,9117.0
2022-08-08 14:00:00,371.58,371.63,369.76,370.34,14124.0,371.58,371.63,369.76,370.34,14124.0
2022-08-08 14:30:00,370.52,371.11,369.95,370.5,23963.0,370.52,371.11,369.95,370.5,23963.0
2022-08-08 15:00:00,370.54,371.08,370.0,370.49,20850.0,370.54,371.08,370.0,370.49,20850.0
2022-08-08 15:30:00,370.24,372.36,370.17,372.15,66271.0,370.24,372.36,370.17,372.15,66271.0
2022-08-09 09:30:00,369.19,372.42,368.98,369.85,107786.0,369.19,372.42,368.98,369.85,107786.0
2022-08-09 10:00:00,369.56,371.54,369.56,371.54,34762.0,369.56,371.54,369.56,371.54,34762.0
2022-08-09 10:30:00,371.61,372.9,371.09,372.65,9825.0,371.61,372.9,371.09,372.65,9825.0
2022-08-09 11:00:00,372.5,372.92,371.19,372.83,13837.0,372.5,372.92,371.19,372.83,13837.0
2022-08-09 11:30:00,372.62,373.16,370.87,371.74,18286.0,372.62,373.16,370.87,371.74,18286.0
2022-08-09 12:00:00,371.99,372.85,371.73,371.78,12671.0,371.99,372.85,371.73,371.78,12671.0
2022-08-09 12:30:00,371.71,372.6,371.36,371.55,13241.0,371.71,372.6,371.36,371.55,13241.0
2022-08-09 13:00:00,371.68,372.5,371.26,372.08,17400.0,371.68,372.5,371.26,372.08,17400.0
2022-08-09 13:30:00,371.9,372.6,371.18,372.51,6999.0,371.9,372.6,371.18,372.51,6999.0
2022-08-09 14:00:00,372.37,372.75,371.43,371.78,11394.0,372.37,372.75,371.43,371.78,11394.0
2022-08-09 14:30:00,371.47,373.61,371.25,373.51,16424.0,371.47,373.61,371.25,373.51,16424.0
2022-08-09 15:00:00,373.68,375.07,373.49,374.37,44090.0,373.68,375.07,373.49,374.37,44090.0
2022-08-09 15:30:00,374.37,374.45,372.08,372.61,122987.0,374.37,374.45,372.08,372.61,122987.0
2022-08-10 09:30:00,380.19,381.7,374.82,377.9,44977.0,380.19,381.7,374.82,377.9,44977.0
2022-08-10 10:00:00,377.65,378.9,375.24,376.74,27425.0,377.65,378.9,375.24,376.74,27425.0
2022-08-10 10:30:00,376.75,377.5,375.45,376.16,29344.0,376.75,377.5,375.45,376.16,29344.0
2022-08-10 11:00:00,376.43,377.25,374.73,375.24,37947.0,376.43,377.25,374.73,375.24,37947.0
2022-08-10 11:30:00,375.29,375.91,373.79,374.15,110626.0,375.29,375.91,373.79,374.15,110626.0
2022-08-10 12:00:00,374.17,375.12,373.34,374.03,45756.0,374.17,375.12,373.34,374.03,45756.0
2022-08-10 12:30:00,374.0,374.69,373.48,374.49,23061.0,374.0,374.69,373.48,374.49,23061.0
2022-08-10 13:00:00,374.36,374.48,373.85,374.13,43502.0,374.36,374.48,373.85,374.13,43502.0
2022-08-10 13:30:00,374.1,375.21,373.83,374.64,24646.0,374.1,375.21,373.83,374.64,24646.0
2022-08-10 14:00:00,374.53,375.61,374.53,374.99,19305.0,374.53,375.61,374.53,374.99,19305.0
2022-08-10 14:30:00,375.02,376.0,374.31,374.31,21449.0,375.02,376.0,374.31,374.31,21449.0
2022-08-10 15:00:00,374.26,375.77,374.14,375.59,29944.0,374.26,375.77,374.14,375.59,29944.0
2022-08-10 15:30:00,375.47,376.91,375.05,375.71,103633.0,375.47,376.91,375.05,375.71,103633.0
2022-08-11 09:30:00,380.08,380.85,373.6,377.43,74859.0,380.08,380.85,373.6,377.43,74859.0
2022-08-11 10:00:00,377.45,380.89,377.45,379.19,27544.0,377.45,380.89,377.45,379.19,27544.0
2022-08-11 10:30:00,379.39,380.02,378.25,378.25,17600.0,379.39,380.02,378.25,378.25,17600.0
2022-08-11 11:00:00,378.24,378.25,375.98,377.01,31657.0,378.24,378.25,375.98,377.01,31657.0
2022-08-11 11:30:00,377.27,377.88,376.09,377.07,26816.0,377.27,377.88,376.09,377.07,26816.0
2022-08-11 12:00:00,376.88,377.89,376.69,377.88,22101.0,376.88,377.89,376.69,377.88,22101.0
2022-08-11 12:30:00,378.56,378.72,377.54,378.5,8280.0,378.56,378.72,377.54,378.5,8280.0
2022-08-11 13:00:00,378.46,378.46,377.61,378.0,13435.0,378.46,378.46,377.61,378.0,13435.0
2022-08-11 13:30:00,378.2,378.37,377.82,378.03,21379.0,378.2,378.37,377.82,378.03,21379.0
2022-08-11 14:00:00,377.93,378.11,377.36,378.0,46410.0,377.93,378.11,377.36,378.0,46410.0
2022-08-11 14:30:00,378.06,378.11,376.99,377.59,37978.0,378.06,378.11,376.99,377.59,37978.0
2022-08-11 15:00:00,377.38,377.78,377.02,377.65,34716.0,377.38,377.78,377.02,377.65,34716.0
2022-08-11 15:30:00,377.63,377.63,376.44,377.25,79794.0,377.63,377.63,376.44,377.25,79794.0
2022-08-12 09:30:00,377.96,382.0,376.71,381.82,31728.0,377.96,382.0,376.71,381.82,31728.0
2022-08-12 10:00:00,381.84,383.48,380.37,381.83,26118.0,381.84,383.48,380.37,381.83,26118.0
2022-08-12 10:30:00,381.49,382.52,380.36,382.1,22643.0,381.49,382.52,380.36,382.1,22643.0
2022-08-12 11:00:00,381.98,383.43,381.88,383.23,26407.0,381.98,383.43,381.88,383.23,26407.0
2022-08-12 11:30:00,383.29,384.64,383.09,384.03,43421.0,383.29,384.64,383.09,384.03,43421.0
2022-08-12 12:00:00,384.05,386.0,383.93,384.88,38604.0,384.05,386.0,383.93,384.88,38604.0
2022-08-12 12:30:00,385.1,385.1,383.13,383.36,22437.0,385.1,385.1,383.13,383.36,22437.0
2022-08-12 13:00:00,383.06,384.03,382.71,383.19,26043.0,383.06,384.03,382.71,383.19,26043.0
2022-08-12 13:30:00,383.21,384.02,382.81,383.34,18610.0,383.21,384.02,382.81,383.34,18610.0
2022-08-12 14:00:00,383.35,384.09,382.94,384.09,35446.0,383.35,384.09,382.94,384.09,35446.0
2022-08-12 14:30:00,384.36,384.9,384.02,384.72,14445.0,384.36,384.9,384.02,384.72,14445.0
2022-08-12 15:00:00,384.82,385.44,384.36,385.07,35156.0,384.82,385.44,384.36,385.07,35156.0
2022-08-12 15:30:00,385.14,385.79,384.89,385.44,108750.0,385.14,385.79,384.89,385.44,108750.0
2022-08-15 09:30:00,385.09,388.06,383.91,387.65,44039.0,385.09,388.06,383.91,387.65,44039.0
2022-08-15 10:00:00,387.68,388.84,386.43,386.86,23247.0,387.68,388.84,386.43,386.86,23247.0
2022-08-15 10:30:00,387.19,388.12,387.0,387.48,22921.0,387.19,388.12,387.0,387.48,22921.0
2022-08-15 11:00:00,387.27,388.49,386.62,388.0,18241.0,387.27,388.49,386.62,388.0,18241.0
2022-08-15 11:30:00,388.04,389.05,387.81,389.05,15441.0,388.04,389.05,387.81,389.05,15441.0
2022-08-15 12:00:00,389.25,389.26,387.93,388.94,10783.0,389.25,389.26,387.93,388.94,10783.0
2022-08-15 12:30:00,389.06,389.61,388.45,389.37,10957.0,389.06,389.61,388.45,389.37,10957.0
2022-08-15 13:00:00,389.46,389.59,388.82,388.97,10481.0,389.46,389.59,388.82,388.97,10481.0
2022-08-15 13:30:00,388.96,388.99,388.03,388.6,10111.0,388.96,388.99,388.03,388.6,10111.0
2022-08-15 14:00:00,388.66,389.16,387.69,389.16,10512.0,388.66,389.16,387.69,389.16,10512.0
2022-08-15 14:30:00,389.26,390.34,389.0,389.84,19544.0,389.26,390.34,389.0,389.84,19544.0
2022-08-15 15:00:00,389.91,391.17,389.86,390.95,16450.0,389.91,391.17,389.86,390.95,16450.0
2022-08-15 15:30:00,390.99,391.17,390.2,390.47,73391.0,390.99,391.17,390.2,390.47,73391.0
2022-08-16 09:30:00,385.51,389.49,385.5,386.99,38794.0,385.51,389.49,385.5,386.99,38794.0
2022-08-16 10:00:00,386.62,387.15,383.86,384.63,27805.0,386.62,387.15,383.86,384.63,27805.0
2022-08-16 10:30:00,384.56,384.89,382.79,384.37,24564.0,384.56,384.89,382.79,384.37,24564.0
2022-08-16 11:00:00,384.27,385.24,383.43,384.8,27370.0,384.27,385.24,383.43,384.8,27370.0
2022-08-16 11:30:00,384.89,387.1,384.7,386.58,28179.0,384.89,387.1,384.7,386.58,28179.0
2022-08-16 12:00:00,386.4,386.45,384.99,385.04,10095.0,386.4,386.45,384.99,385.04,10095.0
2022-08-16 12:30:00,384.94,385.25,384.0,384.23,9704.0,384.94,385.25,384.0,384.23,9704.0
2022-08-16 13:00:00,384.31,384.69,383.85,384.57,7300.0,384.31,384.69,383.85,384.57,7300.0
2022-08-16 13:30:00,384.62,386.16,384.62,385.71,7778.0,384.62,386.16,384.62,385.71,7778.0
2022-08-16 14:00:00,385.89,386.99,385.49,386.48,15577.0,385.89,386.99,385.49,386.48,15577.0
2022-08-16 14:30:00,386.37,386.37,382.63,383.92,12187.0,386.37,386.37,382.63,383.92,12187.0
2022-08-16 15:00:00,383.76,385.13,383.38,384.97,22174.0,383.76,385.13,383.38,384.97,22174.0
2022-08-16 15:30:00,385.02,386.11,384.86,385.74,57702.0,385.02,386.11,384.86,385.74,57702.0
2022-08-17 09:30:00,384.26,384.76,378.7,383.92,211988.0,384.26,384.76,378.7,383.92,211988.0
2022-08-17 10:00:00,383.84,384.26,379.68,380.82,73477.0,383.84,384.26,379.68,380.82,73477.0
2022-08-17 10:30:00,380.81,381.11,378.41,379.61,83404.0,380.81,381.11,378.41,379.61,83404.0
2022-08-17 11:00:00,379.76,382.05,378.99,381.49,40583.0,379.76,382.05,378.99,381.49,40583.0
2022-08-17 11:30:00,381.59,381.93,380.0,381.1,23518.0,381.59,381.93,380.0,381.1,23518.0
2022-08-17 12:00:00,381.34,382.1,379.75,381.92,43961.0,381.34,382.1,379.75,381.92,43961.0
2022-08-17 12:30:00,381.85,382.73,381.16,381.41,15035.0,381.85,382.73,381.16,381.41,15035.0
2022-08-17 13:00:00,381.3,381.4,380.05,381.23,43635.0,381.3,381.4,380.05,381.23,43635.0
2022-08-17 13:30:00,381.17,381.52,379.96,380.48,27047.0,381.17,381.52,379.96,380.48,27047.0
2022-08-17 14:00:00,380.37,382.72,380.01,382.11,33443.0,380.37,382.72,380.01,382.11,33443.0
2022-08-17 14:30:00,381.85,383.19,381.07,381.77,37574.0,381.85,383.19,381.07,381.77,37574.0
2022-08-17 15:00:00,381.77,382.3,379.5,380.05,59994.0,381.77,382.3,379.5,380.05,59994.0
2022-08-17 15:30:00,380.13,381.39,379.72,381.06,110638.0,380.13,381.39,379.72,381.06,110638.0
2022-08-18 09:30:00,384.38,391.0,376.84,377.17,203933.0,384.38,391.0,376.84,377.17,203933.0
2022-08-18 10:00:00,376.88,379.0,371.86,374.3,130400.0,376.88,379.0,371.86,374.3,130400.0
2022-08-18 10:30:00,373.95,376.57,372.0,375.39,100303.0,373.95,376.57,372.0,375.39,100303.0
2022-08-18 11:00:00,375.55,376.76,374.38,374.96,71702.0,375.55,376.76,374.38,374.96,71702.0
2022-08-18 11:30:00,375.05,376.49,373.81,374.53,35742.0,375.05,376.49,373.81,374.53,35742.0
2022-08-18 12:00:00,374.56,375.35,372.21,372.72,28931.0,374.56,375.35,372.21,372.72,28931.0
2022-08-18 12:30:00,372.69,374.22,372.41,373.02,54919.0,372.69,374.22,372.41,373.02,54919.0
2022-08-18 13:00:00,373.39,374.31,372.57,373.63,38433.0,373.39,374.31,372.57,373.63,38433.0
2022-08-18 13:30:00,373.52,375.42,373.25,373.96,50236.0,373.52,375.42,373.25,373.96,50236.0
2022-08-18 14:00:00,374.06,374.39,372.51,372.92,46946.0,374.06,374.39,372.51,372.92,46946.0
2022-08-18 14:30:00,372.73,373.08,371.93,373.08,42225.0,372.73,373.08,371.93,373.08,42225.0
2022-08-18 15:00:00,373.03,375.52,372.58,374.06,90802.0,373.03,375.52,372.58,374.06,90802.0
2022-08-18 15:30:00,374.05,374.99,372.11,373.32,221078.0,374.05,374.99,372.11,373.32,221078.0
2022-08-19 09:30:00,368.08,368.85,361.73,363.08,206946.0,368.08,368.85,361.73,363.08,206946.0
2022-08-19 10:00:00,363.08,364.68,361.89,363.21,81535.0,363.08,364.68,361.89,363.21,81535.0
2022-08-19 10:30:00,363.31,364.12,362.6,363.48,53686.0,363.31,364.12,362.6,363.48,53686.0
2022-08-19 11:00:00,363.55,365.32,363.46,363.99,57586.0,363.55,365.32,363.46,363.99,57586.0
2022-08-19 11:30:00,364.12,365.48,363.12,363.96,54756.0,364.12,365.48,363.12,363.96,54756.0
2022-08-19 12:00:00,363.96,363.96,362.61,362.86,39844.0,363.96,363.96,362.61,362.86,39844.0
2022-08-19 12:30:00,362.75,364.04,362.35,363.63,15078.0,362.75,364.04,362.35,363.63,15078.0
2022-08-19 13:00:00,363.65,363.82,362.0,362.28,23243.0,363.65,363.82,362.0,362.28,23243.0
2022-08-19 13:30:00,361.97,363.13,361.17,362.87,24364.0,361.97,363.13,361.17,362.87,24364.0
2022-08-19 14:00:00,362.69,362.93,361.97,362.73,28143.0,362.69,362.93,361.97,362.73,28143.0
2022-08-19 14:30:00,362.63,362.88,361.44,361.55,19249.0,362.63,362.88,361.44,361.55,19249.0
2022-08-19 15:00:00,361.56,363.08,361.31,362.06,36062.0,361.56,363.08,361.31,362.06,36062.0
2022-08-19 15:30:00,362.12,363.59,362.04,363.01,131053.0,362.12,363.59,362.04,363.01,131053.0
2022-08-22 09:30:00,359.36,361.6,357.3,357.61,102293.0,359.36,361.6,357.3,357.61,102293.0
2022-08-22 10:00:00,357.6,357.7,356.07,357.14,46673.0,357.6,357.7,356.07,357.14,46673.0
2022-08-22 10:30:00,357.13,358.45,356.22,356.36,69984.0,357.13,358.45,356.22,356.36,69984.0
2022-08-22 11:00:00,356.38,357.91,356.35,357.55,58395.0,356.38,357.91,356.35,357.55,58395.0
2022-08-22 11:30:00,357.29,359.61,357.16,359.61,37644.0,357.29,359.61,357.16,359.61,37644.0
2022-08-22 12:00:00,359.56,359.94,359.09,359.63,23369.0,359.56,359.94,359.09,359.63,23369.0
2022-08-22 12:30:00,359.77,360.21,359.4,360.15,25912.0,359.77,360.21,359.4,360.15,25912.0
2022-08-22 13:00:00,360.04,360.05,357.74,357.83,13171.0,360.04,360.05,357.74,357.83,13171.0
2022-08-22 13:30:00,357.76,359.18,357.04,359.02,40827.0,357.76,359.18,357.04,359.02,40827.0
2022-08-22 14:00:00,359.04,359.55,358.35,358.38,35182.0,359.04,359.55,358.35,358.38,35182.0
2022-08-22 14:30:00,358.29,358.66,357.38,357.74,24320.0,358.29,358.66,357.38,357.74,24320.0
2022-08-22 15:00:00,357.89,358.75,357.5,357.54,21783.0,357.89,358.75,357.5,357.54,21783.0
2022-08-22 15:30:00,357.57,358.24,356.83,358.11,121191.0,357.57,358.24,356.83,358.11,121191.0
2022-08-23 09:30:00,354.76,360.4,354.25,358.97,118480.0,354.76,360.4,354.25,358.97,118480.0
2022-08-23 10:00:00,358.04,361.24,357.9,359.19,64729.0,358.04,361.24,357.9,359.19,64729.0
2022-08-23 10:30:00,359.38,360.38,358.43,359.05,76045.0,359.38,360.38,358.43,359.05,76045.0
2022-08-23 11:00:00,359.24,360.56,358.4,359.91,70409.0,359.24,360.56,358.4,359.91,70409.0
2022-08-23 11:30:00,360.19,360.45,359.02,359.24,15136.0,360.19,360.45,359.02,359.24,15136.0
2022-08-23 12:00:00,359.25,359.25,357.66,357.66,10837.0,359.25,359.25,357.66,357.66,10837.0
2022-08-23 12:30:00,357.92,360.16,357.92,359.96,41689.0,357.92,360.16,357.92,359.96,41689.0
2022-08-23 13:00:00,359.96,360.59,359.21,360.06,17667.0,359.96,360.59,359.21,360.06,17667.0
2022-08-23 13:30:00,360.14,360.25,358.41,358.85,12671.0,360.14,360.25,358.41,358.85,12671.0
2022-08-23 14:00:00,358.73,360.21,358.55,360.03,22364.0,358.73,360.21,358.55,360.03,22364.0
2022-08-23 14:30:00,359.98,360.2,359.03,359.12,14702.0,359.98,360.2,359.03,359.12,14702.0
2022-08-23 15:00:00,359.51,360.27,359.04,359.31,17568.0,359.51,360.27,359.04,359.31,17568.0
2022-08-23 15:30:00,359.47,359.81,358.4,359.02,74811.0,359.47,359.81,358.4,359.02,74811.0
2022-08-24 09:30:00,358.32,360.62,357.34,358.0,24559.0,358.32,360.62,357.34,358.0,24559.0
2022-08-24 10:00:00,358.46,358.74,356.79,357.44,22059.0,358.46,358.74,356.79,357.44,22059.0
2022-08-24 10:30:00,357.49,357.92,355.38,357.91,27139.0,357.49,357.92,355.38,357.91,27139.0
2022-08-24 11:00:00,357.91,358.82,357.22,358.56,12354.0,357.91,358.82,357.22,358.56,12354.0
2022-08-24 11:30:00,358.59,359.29,358.0,359.24,14130.0,358.59,359.29,358.0,359.24,14130.0
2022-08-24 12:00:00,359.19,359.58,358.65,359.01,10057.0,359.19,359.58,358.65,359.01,10057.0
2022-08-24 12:30:00,359.0,359.18,357.52,358.04,9485.0,359.0,359.18,357.52,358.04,9485.0
2022-08-24 13:00:00,358.26,359.08,357.75,358.07,15684.0,358.26,359.08,357.75,358.07,15684.0
2022-08-24 13:30:00,357.94,359.44,357.91,359.08,14658.0,357.94,359.44,357.91,359.08,14658.0
2022-08-24 14:00:00,359.31,359.31,358.38,358.89,23203.0,359.31,359.31,358.38,358.89,23203.0
2022-08-24 14:30:00,359.04,359.21,357.99,358.83,18525.0,359.04,359.21,357.99,358.83,18525.0
2022-08-24 15:00:00,358.65,359.72,358.5,358.77,18589.0,358.65,359.72,358.5,358.77,18589.0
2022-08-24 15:30:00,358.8,359.72,357.9,358.75,95794.0,358.8,359.72,357.9,358.75,95794.0
2022-08-25 09:30:00,360.08,362.6,359.44,361.74,42561.0,360.08,362.6,359.44,361.74,42561.0
2022-08-25 10:00:00,361.72,362.7,360.76,362.4,60470.0,361.72,362.7,360.76,362.4,60470.0
2022-08-25 10:30:00,362.4,363.0,360.38,360.62,30312.0,362.4,363.0,360.38,360.62,30312.0
2022-08-25 11:00:00,360.71,360.83,358.56,358.94,15796.0,360.71,360.83,358.56,358.94,15796.0
2022-08-25 11:30:00,359.01,359.95,359.01,359.47,19284.0,359.01,359.95,359.01,359.47,19284.0
2022-08-25 12:00:00,359.47,359.84,358.71,359.06,17242.0,359.47,359.84,358.71,359.06,17242.0
2022-08-25 12:30:00,358.87,358.91,357.56,358.31,17843.0,358.87,358.91,357.56,358.31,17843.0
2022-08-25 13:00:00,358.5,359.38,358.42,358.59,13401.0,358.5,359.38,358.42,358.59,13401.0
2022-08-25 13:30:00,358.68,359.45,358.5,359.17,30970.0,358.68,359.45,358.5,359.17,30970.0
2022-08-25 14:00:00,359.23,360.8,359.2,360.74,13710.0,359.23,360.8,359.2,360.74,13710.0
2022-08-25 14:30:00,360.91,360.91,359.94,360.27,39775.0,360.91,360.91,359.94,360.27,39775.0
2022-08-25 15:00:00,360.37,360.91,359.97,360.87,20482.0,360.37,360.91,359.97,360.87,20482.0
2022-08-25 15:30:00,360.94,363.36,360.58,363.13,47851.0,360.94,363.36,360.58,363.13,47851.0
2022-08-26 09:30:00,362.77,363.5,360.1,361.86,23923.0,362.77,363.5,360.1,361.86,23923.0
2022-08-26 10:00:00,361.77,363.54,358.46,359.4,48584.0,361.77,363.54,358.46,359.4,48584.0
2022-08-26 10:30:00,359.14,359.21,356.59,358.65,54537.0,359.14,359.21,356.59,358.65,54537.0
2022-08-26 11:00:00,358.43,358.52,355.7,357.72,85013.0,358.43,358.52,355.7,357.72,85013.0
2022-08-26 11:30:00,357.55,357.9,356.49,357.5,11421.0,357.55,357.9,356.49,357.5,11421.0
2022-08-26 12:00:00,357.44,357.46,354.89,355.59,11874.0,357.44,357.46,354.89,355.59,11874.0
2022-08-26 12:30:00,355.73,358.28,355.21,358.2,23903.0,355.73,358.28,355.21,358.2,23903.0
2022-08-26 13:00:00,357.97,358.7,357.23,358.13,11169.0,357.97,358.7,357.23,358.13,11169.0
2022-08-26 13:30:00,357.97,357.97,355.92,355.99,6560.0,357.97,357.97,355.92,355.99,6560.0
2022-08-26 14:00:00,355.99,357.44,355.97,356.06,27065.0,355.99,357.44,355.97,356.06,27065.0
2022-08-26 14:30:00,356.11,356.62,355.57,355.86,27894.0,356.11,356.62,355.57,355.86,27894.0
2022-08-26 15:00:00,355.98,356.35,354.06,354.43,14570.0,355.98,356.35,354.06,354.43,14570.0
2022-08-26 15:30:00,354.35,355.02,352.95,355.01,223515.0,354.35,355.02,352.95,355.01,223515.0
2022-08-29 09:30:00,350.54,354.49,349.54,351.59,87814.0,350.54,354.49,349.54,351.59,87814.0
2022-08-29 10:00:00,351.66,354.07,350.34,353.37,69761.0,351.66,354.07,350.34,353.37,69761.0
2022-08-29 10:30:00,353.37,353.51,348.89,349.37,46165.0,353.37,353.51,348.89,349.37,46165.0
2022-08-29 11:00:00,349.2,350.41,348.45,348.69,38291.0,349.2,350.41,348.45,348.69,38291.0
2022-08-29 11:30:00,348.73,349.41,347.44,348.74,35862.0,348.73,349.41,347.44,348.74,35862.0
2022-08-29 12:00:00,348.81,350.4,348.67,349.98,10616.0,348.81,350.4,348.67,349.98,10616.0
2022-08-29 12:30:00,349.71,352.03,348.91,351.2,16819.0,349.71,352.03,348.91,351.2,16819.0
2022-08-29 13:00:00,351.06,351.76,350.6,351.37,26459.0,351.06,351.76,350.6,351.37,26459.0
2022-08-29 13:30:00,351.4,352.26,351.07,351.11,21984.0,351.4,352.26,351.07,351.11,21984.0
2022-08-29 14:00:00,351.02,351.02,349.39,349.44,17021.0,351.02,351.02,349.39,349.44,17021.0
2022-08-29 14:30:00,349.46,350.25,348.75,349.71,18245.0,349.46,350.25,348.75,349.71,18245.0
2022-08-29 15:00:00,349.81,351.14,349.73,349.73,24090.0,349.81,351.14,349.73,349.73,24090.0
2022-08-29 15:30:00,349.63,350.07,347.34,347.62,121187.0,349.63,350.07,347.34,347.62,121187.0
2022-08-30 09:30:00,350.53,351.39,349.21,350.3,103230.0,350.53,351.39,349.21,350.3,103230.0
2022-08-30 10:00:00,350.34,350.5,345.13,346.03,51468.0,350.34,350.5,345.13,346.03,51468.0
2022-08-30 10:30:00,346.0,346.55,341.62,344.69,57862.0,346.0,346.55,341.62,344.69,57862.0
2022-08-30 11:00:00,344.77,345.68,342.98,344.41,33687.0,344.77,345.68,342.98,344.41,33687.0
2022-08-30 11:30:00,344.07,344.9,342.81,343.81,29286.0,344.07,344.9,342.81,343.81,29286.0
2022-08-30 12:00:00,343.91,344.92,343.38,343.72,19491.0,343.91,344.92,343.38,343.72,19491.0
2022-08-30 12:30:00,343.35,344.06,343.31,343.77,20851.0,343.35,344.06,343.31,343.77,20851.0
2022-08-30 13:00:00,343.68,343.78,342.29,343.02,25145.0,343.68,343.78,342.29,343.02,25145.0
2022-08-30 13:30:00,343.01,344.23,342.33,343.87,11330.0,343.01,344.23,342.33,343.87,11330.0
2022-08-30 14:00:00,343.75,344.7,343.4,343.5,20629.0,343.75,344.7,343.4,343.5,20629.0
2022-08-30 14:30:00,343.57,344.94,343.57,344.66,17163.0,343.57,344.94,343.57,344.66,17163.0
2022-08-30 15:00:00,344.53,346.55,344.51,345.65,19943.0,344.53,346.55,344.51,345.65,19943.0
2022-08-30 15:30:00,345.69,346.57,344.73,346.12,114128.0,345.69,346.57,344.73,346.12,114128.0
2022-08-31 09:30:00,348.96,353.3,348.26,351.29,72304.0,348.96,353.3,348.26,351.29,72304.0
2022-08-31 10:00:00,351.3,352.28,348.1,348.64,170314.0,351.3,352.28,348.1,348.64,170314.0
2022-08-31 10:30:00,348.45,348.83,347.02,347.77,46040.0,348.45,348.83,347.02,347.77,46040.0
2022-08-31 11:00:00,347.73,347.86,344.88,345.06,12976.0,347.73,347.86,344.88,345.06,12976.0
2022-08-31 11:30:00,345.16,347.72,345.01,347.57,36627.0,345.16,347.72,345.01,347.57,36627.0
2022-08-31 12:00:00,347.7,347.82,346.42,346.94,10914.0,347.7,347.82,346.42,346.94,10914.0
2022-08-31 12:30:00,347.0,347.59,345.9,346.32,22028.0,347.0,347.59,345.9,346.32,22028.0
2022-08-31 13:00:00,346.25,346.48,345.06,345.56,15730.0,346.25,346.48,345.06,345.56,15730.0
2022-08-31 13:30:00,345.58,345.69,344.43,345.07,15551.0,345.58,345.69,344.43,345.07,15551.0
2022-08-31 14:00:00,345.03,346.4,345.0,346.22,19473.0,345.03,346.4,345.0,346.22,19473.0
2022-08-31 14:30:00,345.95,346.28,344.9,345.36,23314.0,345.95,346.28,344.9,345.36,23314.0
2022-08-31 15:00:00,345.18,348.06,345.14,346.88,25272.0,345.18,348.06,345.14,346.88,25272.0
2022-08-31 15:30:00,346.82,348.12,345.8,346.02,142011.0,346.82,348.12,345.8,346.02,142011.0
2022-09-01 09:30:00,341.4,342.53,335.51,337.45,102940.0,341.4,342.53,335.51,337.45,102940.0
2022-09-01 10:00:00,337.06,337.55,333.46,335.92,52332.0,337.06,337.55,333.46,335.92,52332.0
2022-09-01 10:30:00,335.6,335.63,331.28,331.3,36616.0,335.6,335.63,331.28,331.3,36616.0
2022-09-01 11:00:00,331.2,332.47,329.74,329.81,53530.0,331.2,332.47,329.74,329.81,53530.0
2022-09-01 11:30:00,329.93,332.24,329.04,329.68,42564.0,329.93,332.24,329.04,329.68,42564.0
2022-09-01 12:00:00,329.88,329.98,327.73,328.43,61184.0,329.88,329.98,327.73,328.43,61184.0
2022-09-01 12:30:00,328.31,328.43,324.63,324.89,68543.0,328.31,328.43,324.63,324.89,68543.0
2022-09-01 13:00:00,325.0,328.13,325.0,327.98,45790.0,325.0,328.13,325.0,327.98,45790.0
2022-09-01 13:30:00,328.15,328.66,326.28,326.8,26248.0,328.15,328.66,326.28,326.8,26248.0
2022-09-01 14:00:00,326.73,329.09,326.39,328.49,26069.0,326.73,329.09,326.39,328.49,26069.0
2022-09-01 14:30:00,328.61,330.46,328.51,329.52,55186.0,328.61,330.46,328.51,329.52,55186.0
2022-09-01 15:00:00,329.28,331.0,329.18,329.21,46531.0,329.28,331.0,329.18,329.21,46531.0
2022-09-01 15:30:00,329.22,332.8,328.98,332.49,148875.0,329.22,332.8,328.98,332.49,148875.0
2022-09-02 09:30:00,334.18,335.31,330.23,330.25,55778.0,334.18,335.31,330.23,330.25,55778.0
2022-09-02 10:00:00,330.42,335.09,329.45,335.09,24924.0,330.42,335.09,329.45,335.09,24924.0
2022-09-02 10:30:00,335.18,338.08,335.16,336.16,47765.0,335.18,338.08,335.16,336.16,47765.0
2022-09-02 11:00:00,336.16,337.27,335.66,336.45,35103.0,336.16,337.27,335.66,336.45,35103.0
2022-09-02 11:30:00,336.61,337.86,335.84,336.73,22028.0,336.61,337.86,335.84,336.73,22028.0
2022-09-02 12:00:00,336.87,337.03,334.67,334.88,22180.0,336.87,337.03,334.67,334.88,22180.0
2022-09-02 12:30:00,334.92,335.18,333.63,333.91,33583.0,334.92,335.18,333.63,333.91,33583.0
2022-09-02 13:00:00,333.69,333.81,331.86,331.92,27132.0,333.69,333.81,331.86,331.92,27132.0
2022-09-02 13:30:00,331.85,333.01,330.75,331.07,25793.0,331.85,333.01,330.75,331.07,25793.0
2022-09-02 14:00:00,331.16,332.1,330.84,331.67,24536.0,331.16,332.1,330.84,331.67,24536.0
2022-09-02 14:30:00,331.46,332.6,331.12,331.47,16141.0,331.46,332.6,331.12,331.47,16141.0
2022-09-02 15:00:00,331.2,332.56,330.24,330.95,24307.0,331.2,332.56,330.24,330.95,24307.0
2022-09-02 15:30:00,330.94,331.32,329.48,330.54,102745.0,330.94,331.32,329.48,330.54,102745.0
2022-09-06 09:30:00,330.73,331.45,328.61,331.44,78185.0,330.73,331.45,328.61,331.44,78185.0
2022-09-06 10:00:00,331.57,331.66,326.81,328.23,43502.0,331.57,331.66,326.81,328.23,43502.0
2022-09-06 10:30:00,328.18,331.2,327.56,330.94,44262.0,328.18,331.2,327.56,330.94,44262.0
2022-09-06 11:00:00,330.9,331.47,329.32,329.32,45806.0,330.9,331.47,329.32,329.32,45806.0
2022-09-06 11:30:00,329.06,331.07,328.67,329.59,23808.0,329.06,331.07,328.67,329.59,23808.0
2022-09-06 12:00:00,329.7,330.06,326.71,326.96,29724.0,329.7,330.06,326.71,326.96,29724.0
2022-09-06 12:30:00,327.15,328.14,326.89,327.62,17933.0,327.15,328.14,326.89,327.62,17933.0
2022-09-06 13:00:00,327.75,327.81,324.67,324.79,25191.0,327.75,327.81,324.67,324.79,25191.0
2022-09-06 13:30:00,324.72,325.42,323.97,325.04,48135.0,324.72,325.42,323.97,325.04,48135.0
2022-09-06 14:00:00,324.85,326.68,324.76,326.28,44393.0,324.85,326.68,324.76,326.28,44393.0
2022-09-06 14:30:00,326.4,326.4,325.07,325.67,31857.0,326.4,326.4,325.07,325.67,31857.0
2022-09-06 15:00:00,325.77,326.95,325.51,326.26,23942.0,325.77,326.95,325.51,326.26,23942.0
2022-09-06 15:30:00,326.2,326.98,325.29,326.83,107703.0,326.2,326.98,325.29,326.83,107703.0
2022-09-07 09:30:00,328.55,330.52,326.67,326.68,37737.0,328.55,330.52,326.67,326.68,37737.0
2022-09-07 10:00:00,326.51,327.62,325.6,327.33,23367.0,326.51,327.62,325.6,327.33,23367.0
2022-09-07 10:30:00,327.48,328.14,325.54,325.94,20908.0,327.48,328.14,325.54,325.94,20908.0
2022-09-07 11:00:00,325.65,327.74,325.48,327.25,19861.0,325.65,327.74,325.48,327.25,19861.0
2022-09-07 11:30:00,327.14,328.51,327.14,328.29,14248.0,327.14,328.51,327.14,328.29,14248.0
2022-09-07 12:00:00,328.1,328.64,327.17,327.9,11925.0,328.1,328.64,327.17,327.9,11925.0
2022-09-07 12:30:00,327.87,329.23,327.56,328.24,21817.0,327.87,329.23,327.56,328.24,21817.0
2022-09-07 13:00:00,328.34,329.76,328.33,328.71,15174.0,328.34,329.76,328.33,328.71,15174.0
2022-09-07 13:30:00,328.72,330.26,328.58,329.8,10892.0,328.72,330.26,328.58,329.8,10892.0
2022-09-07 14:00:00,329.73,331.72,329.73,331.72,42480.0,329.73,331.72,329.73,331.72,42480.0
2022-09-07 14:30:00,331.59,332.89,331.56,332.73,25788.0,331.59,332.89,331.56,332.73,25788.0
2022-09-07 15:00:00,332.66,333.51,332.54,333.36,37065.0,332.66,333.51,332.54,333.36,37065.0
2022-09-07 15:30:00,333.17,333.37,331.6,332.02,92345.0,333.17,333.37,331.6,332.02,92345.0
2022-09-08 09:30:00,330.15,331.62,328.09,331.06,49131.0,330.15,331.62,328.09,331.06,49131.0
2022-09-08 10:00:00,331.1,332.21,329.65,331.31,26183.0,331.1,332.21,329.65,331.31,26183.0
2022-09-08 10:30:00,331.22,333.77,331.1,333.65,21737.0,331.22,333.77,331.1,333.65,21737.0
2022-09-08 11:00:00,333.99,334.4,333.48,334.07,40169.0,333.99,334.4,333.48,334.07,40169.0
2022-09-08 11:30:00,333.95,334.48,333.06,333.53,16516.0,333.95,334.48,333.06,333.53,16516.0
2022-09-08 12:00:00,333.1,333.1,329.04,330.38,18605.0,333.1,333.1,329.04,330.38,18605.0
2022-09-08 12:30:00,330.52,332.29,330.24,331.87,14088.0,330.52,332.29,330.24,331.87,14088.0
2022-09-08 13:00:00,331.93,332.91,331.21,332.77,9178.0,331.93,332.91,331.21,332.77,9178.0
2022-09-08 13:30:00,332.74,333.49,332.0,332.65,15910.0,332.74,333.49,332.0,332.65,15910.0
2022-09-08 14:00:00,332.76,332.95,331.69,332.02,11074.0,332.76,332.95,331.69,332.02,11074.0
2022-09-08 14:30:00,332.05,333.42,331.84,332.28,12363.0,332.05,333.42,331.84,332.28,12363.0
2022-09-08 15:00:00,332.32,333.18,331.58,332.56,15830.0,332.32,333.18,331.58,332.56,15830.0
2022-09-08 15:30:00,332.58,333.96,331.95,333.84,82197.0,332.58,333.96,331.95,333.84,82197.0
2022-09-09 09:30:00,335.95,338.15,334.27,338.15,43092.0,335.95,338.15,334.27,338.15,43092.0
2022-09-09 10:00:00,337.95,340.79,337.84,340.78,54178.0,337.95,340.79,337.84,340.78,54178.0
2022-09-09 10:30:00,340.81,342.31,340.44,341.39,53308.0,340.81,342.31,340.44,341.39,53308.0
2022-09-09 11:00:00,341.5,341.55,340.53,341.0,20328.0,341.5,341.55,340.53,341.0,20328.0
2022-09-09 11:30:00,340.86,341.93,340.58,341.35,13378.0,340.86,341.93,340.58,341.35,13378.0
2022-09-09 12:00:00,341.23,341.23,339.79,340.07,23967.0,341.23,341.23,339.79,340.07,23967.0
2022-09-09 12:30:00,340.21,340.86,340.02,340.54,20130.0,340.21,340.86,340.02,340.54,20130.0
2022-09-09 13:00:00,340.34,341.58,340.29,341.42,19024.0,340.34,341.58,340.29,341.42,19024.0
2022-09-09 13:30:00,341.47,341.9,340.52,340.83,13649.0,341.47,341.9,340.52,340.83,13649.0
2022-09-09 14:00:00,340.8,340.97,340.11,340.86,16177.0,340.8,340.97,340.11,340.86,16177.0
2022-09-09 14:30:00,340.92,340.93,339.99,340.46,18715.0,340.92,340.93,339.99,340.46,18715.0
2022-09-09 15:00:00,340.32,341.31,340.3,340.89,15691.0,340.32,341.31,340.3,340.89,15691.0
2022-09-09 15:30:00,340.84,341.19,339.98,340.02,71319.0,340.84,341.19,339.98,340.02,71319.0
2022-09-12 09:30:00,341.93,342.46,340.55,341.27,45330.0,341.93,342.46,340.55,341.27,45330.0
2022-09-12 10:00:00,341.52,342.35,341.24,341.5,18269.0,341.52,342.35,341.24,341.5,18269.0
2022-09-12 10:30:00,341.46,341.52,339.6,340.17,26591.0,341.46,341.52,339.6,340.17,26591.0
2022-09-12 11:00:00,340.11,340.38,338.42,340.13,23736.0,340.11,340.38,338.42,340.13,23736.0
2022-09-12 11:30:00,340.18,340.18,337.39,337.95,16943.0,340.18,340.18,337.39,337.95,16943.0
2022-09-12 12:00:00,337.9,338.51,337.42,338.21,11385.0,337.9,338.51,337.42,338.21,11385.0
2022-09-12 12:30:00,338.4,339.49,338.1,339.42,16682.0,338.4,339.49,338.1,339.42,16682.0
2022-09-12 13:00:00,339.46,339.82,337.88,338.31,28902.0,339.46,339.82,337.88,338.31,28902.0
2022-09-12 13:30:00,338.38,339.4,337.75,339.11,22896.0,338.38,339.4,337.75,339.11,22896.0
2022-09-12 14:00:00,339.03,339.61,338.67,338.68,19537.0,339.03,339.61,338.67,338.68,19537.0
2022-09-12 14:30:00,338.59,338.9,338.1,338.31,21198.0,338.59,338.9,338.1,338.31,21198.0
2022-09-12 15:00:00,338.36,339.36,338.12,338.35,21319.0,338.36,339.36,338.12,338.35,21319.0
2022-09-12 15:30:00,338.3,339.89,337.82,339.7,88896.0,338.3,339.89,337.82,339.7,88896.0
2022-09-13 09:30:00,330.17,331.28,327.53,327.53,69541.0,330.17,331.28,327.53,327.53,69541.0
2022-09-13 10:00:00,327.56,328.81,326.67,328.61,41124.0,327.56,328.81,326.67,328.61,41124.0
2022-09-13 10:30:00,328.57,329.52,326.67,327.32,24583.0,328.57,329.52,326.67,327.32,24583.0
2022-09-13 11:00:00,327.31,327.36,326.01,326.85,26859.0,327.31,327.36,326.01,326.85,26859.0
2022-09-13 11:30:00,326.76,327.63,326.45,327.1,23252.0,326.76,327.63,326.45,327.1,23252.0
2022-09-13 12:00:00,327.09,328.0,326.39,326.48,27916.0,327.09,328.0,326.39,326.48,27916.0
2022-09-13 12:30:00,326.22,327.11,326.17,326.4,12000.0,326.22,327.11,326.17,326.4,12000.0
2022-09-13 13:00:00,326.33,327.33,325.94,327.28,11216.0,326.33,327.33,325.94,327.28,11216.0
2022-09-13 13:30:00,327.21,327.22,325.42,325.61,20045.0,327.21,327.22,325.42,325.61,20045.0
2022-09-13 14:00:00,325.69,326.24,325.12,325.88,22725.0,325.69,326.24,325.12,325.88,22725.0
2022-09-13 14:30:00,325.9,326.03,324.95,325.44,27238.0,325.9,326.03,324.95,325.44,27238.0
2022-09-13 15:00:00,325.48,326.35,324.58,324.58,59056.0,325.48,326.35,324.58,324.58,59056.0
2022-09-13 15:30:00,324.35,324.45,322.64,323.62,152094.0,324.35,324.45,322.64,323.62,152094.0
2022-09-14 09:30:00,327.78,328.0,321.82,324.15,48707.0,327.78,328.0,321.82,324.15,48707.0
2022-09-14 10:00:00,324.62,324.74,322.55,322.58,30726.0,324.62,324.74,322.55,322.58,30726.0
2022-09-14 10:30:00,322.32,325.62,322.21,324.92,21696.0,322.32,325.62,322.21,324.92,21696.0
2022-09-14 11:00:00,325.04,326.19,324.37,324.63,24823.0,325.04,326.19,324.37,324.63,24823.0
2022-09-14 11:30:00,324.75,325.29,323.74,324.54,15305.0,324.75,325.29,323.74,324.54,15305.0
2022-09-14 12:00:00,324.38,324.63,323.51,324.15,11442.0,324.38,324.63,323.51,324.15,11442.0
2022-09-14 12:30:00,324.3,325.9,323.82,325.74,50133.0,324.3,325.9,323.82,325.74,50133.0
2022-09-14 13:00:00,325.86,326.24,324.11,324.39,20577.0,325.86,326.24,324.11,324.39,20577.0
2022-09-14 13:30:00,324.32,324.39,321.73,322.05,22486.0,324.32,324.39,321.73,322.05,22486.0
2022-09-14 14:00:00,322.13,322.27,321.36,322.08,14295.0,322.13,322.27,321.36,322.08,14295.0
2022-09-14 14:30:00,322.19,322.43,320.92,321.05,20940.0,322.19,322.43,320.92,321.05,20940.0
2022-09-14 15:00:00,321.14,321.72,319.81,320.55,29861.0,321.14,321.72,319.81,320.55,29861.0
2022-09-14 15:30:00,320.59,323.58,319.63,323.38,77692.0,320.59,323.58,319.63,323.38,77692.0
2022-09-15 09:30:00,321.47,321.98,319.17,321.71,50771.0,321.47,321.98,319.17,321.71,50771.0
2022-09-15 10:00:00,321.59,323.35,318.59,318.63,19072.0,321.59,323.35,318.59,318.63,19072.0
2022-09-15 10:30:00,318.99,318.99,314.54,314.54,25546.0,318.99,318.99,314.54,314.54,25546.0
2022-09-15 11:00:00,314.58,316.51,314.06,315.66,30736.0,314.58,316.51,314.06,315.66,30736.0
2022-09-15 11:30:00,315.84,316.59,314.34,314.71,24749.0,315.84,316.59,314.34,314.71,24749.0
2022-09-15 12:00:00,315.12,316.06,314.94,315.55,16588.0,315.12,316.06,314.94,315.55,16588.0
2022-09-15 12:30:00,315.52,317.72,315.51,317.71,19605.0,315.52,317.72,315.51,317.71,19605.0
2022-09-15 13:00:00,317.97,320.41,317.96,320.04,19346.0,317.97,320.41,317.96,320.04,19346.0
2022-09-15 13:30:00,319.79,319.92,317.7,317.75,13164.0,319.79,319.92,317.7,317.75,13164.0
2022-09-15 14:00:00,317.84,317.84,316.1,316.65,27442.0,317.84,317.84,316.1,316.65,27442.0
2022-09-15 14:30:00,316.65,316.97,315.6,315.92,67608.0,316.65,316.97,315.6,315.92,67608.0
2022-09-15 15:00:00,316.06,316.34,314.19,314.52,34229.0,316.06,316.34,314.19,314.52,34229.0
2022-09-15 15:30:00,314.4,316.32,314.33,315.95,118607.0,314.4,316.32,314.33,315.95,118607.0
2022-09-16 09:30:00,310.68,313.2,308.67,309.64,211610.0,310.68,313.2,308.67,309.64,211610.0
2022-09-16 10:00:00,309.71,312.79,309.36,310.57,63594.0,309.71,312.79,309.36,310.57,63594.0
2022-09-16 10:30:00,310.57,312.56,310.39,310.84,23328.0,310.57,312.56,310.39,310.84,23328.0
2022-09-16 11:00:00,311.21,312.4,310.76,311.8,18743.0,311.21,312.4,310.76,311.8,18743.0
2022-09-16 11:30:00,311.61,312.32,311.09,312.23,15495.0,311.61,312.32,311.09,312.23,15495.0
2022-09-16 12:00:00,312.11,312.11,309.09,309.44,22297.0,312.11,312.11,309.09,309.44,22297.0
2022-09-16 12:30:00,309.29,310.7,309.23,310.64,20972.0,309.29,310.7,309.23,310.64,20972.0
2022-09-16 13:00:00,310.63,310.68,309.66,309.99,9823.0,310.63,310.68,309.66,309.99,9823.0
2022-09-16 13:30:00,309.99,310.67,308.67,308.79,30361.0,309.99,310.67,308.67,308.79,30361.0
2022-09-16 14:00:00,308.67,310.44,308.07,310.29,66339.0,308.67,310.44,308.07,310.29,66339.0
2022-09-16 14:30:00,310.25,312.67,309.88,312.41,25168.0,310.25,312.67,309.88,312.41,25168.0
2022-09-16 15:00:00,312.49,313.79,311.93,312.02,28634.0,312.49,313.79,311.93,312.02,28634.0
2022-09-16 15:30:00,311.98,314.49,311.42,314.26,198459.0,311.98,314.49,311.42,314.26,198459.0
2022-09-19 09:30:00,311.1,313.69,310.58,313.22,51594.0,311.1,313.69,310.58,313.22,51594.0
2022-09-19 10:00:00,313.37,313.69,312.01,313.06,45587.0,313.37,313.69,312.01,313.06,45587.0
2022-09-19 10:30:00,312.82,315.35,312.82,314.58,42276.0,312.82,315.35,312.82,314.58,42276.0
2022-09-19 11:00:00,314.67,315.26,313.39,313.78,40972.0,314.67,315.26,313.39,313.78,40972.0
2022-09-19 11:30:00,313.81,313.81,312.23,312.86,13693.0,313.81,313.81,312.23,312.86,13693.0
2022-09-19 12:00:00,312.84,314.12,312.34,313.85,14424.0,312.84,314.12,312.34,313.85,14424.0
2022-09-19 12:30:00,313.87,315.16,313.87,314.72,57303.0,313.87,315.16,313.87,314.72,57303.0
2022-09-19 13:00:00,314.77,314.86,314.03,314.48,43131.0,314.77,314.86,314.03,314.48,43131.0
2022-09-19 13:30:00,314.51,314.65,313.66,314.17,33358.0,314.51,314.65,313.66,314.17,33358.0
2022-09-19 14:00:00,314.17,314.69,313.8,314.15,32089.0,314.17,314.69,313.8,314.15,32089.0
2022-09-19 14:30:00,314.41,315.55,314.07,315.52,30470.0,314.41,315.55,314.07,315.52,30470.0
2022-09-19 15:00:00,315.73,317.78,315.73,317.49,20861.0,315.73,317.78,315.73,317.49,20861.0
2022-09-19 15:30:00,317.58,318.02,316.74,317.41,84927.0,317.58,318.02,316.74,317.41,84927.0
2022-09-20 09:30:00,315.04,315.86,314.41,314.84,34621.0,315.04,315.86,314.41,314.84,34621.0
2022-09-20 10:00:00,314.96,315.21,313.76,314.51,42110.0,314.96,315.21,313.76,314.51,42110.0
2022-09-20 10:30:00,314.5,315.33,313.93,315.32,52727.0,314.5,315.33,313.93,315.32,52727.0
2022-09-20 11:00:00,315.44,315.8,314.81,315.15,18022.0,315.44,315.8,314.81,315.15,18022.0
2022-09-20 11:30:00,315.7,316.36,314.89,316.31,17436.0,315.7,316.36,314.89,316.31,17436.0
2022-09-20 12:00:00,316.29,316.58,315.7,315.85,19444.0,316.29,316.58,315.7,315.85,19444.0
2022-09-20 12:30:00,315.98,316.6,315.37,316.6,13989.0,315.98,316.6,315.37,316.6,13989.0
2022-09-20 13:00:00,316.58,316.74,315.54,315.54,13459.0,316.58,316.74,315.54,315.54,13459.0
2022-09-20 13:30:00,314.8,315.1,313.55,313.84,16878.0,314.8,315.1,313.55,313.84,16878.0
2022-09-20 14:00:00,313.93,315.44,313.93,315.11,16380.0,313.93,315.44,313.93,315.11,16380.0
2022-09-20 14:30:00,315.1,316.45,314.65,316.26,21641.0,315.1,316.45,314.65,316.26,21641.0
2022-09-20 15:00:00,316.5,316.98,315.72,316.21,58049.0,316.5,316.98,315.72,316.21,58049.0
2022-09-20 15:30:00,316.15,317.74,315.51,316.26,135885.0,316.15,317.74,315.51,316.26,135885.0
2022-09-21 09:30:00,319.27,319.76,317.95,319.76,69442.0,319.27,319.76,317.95,319.76,69442.0
2022-09-21 10:00:00,319.69,321.56,319.39,321.35,48101.0,319.69,321.56,319.39,321.35,48101.0
2022-09-21 10:30:00,321.54,321.87,320.28,320.61,12306.0,321.54,321.87,320.28,320.61,12306.0
2022-09-21 11:00:00,320.5,320.66,319.57,320.39,5783.0,320.5,320.66,319.57,320.39,5783.0
2022-09-21 11:30:00,320.63,320.72,319.52,319.69,11209.0,320.63,320.72,319.52,319.69,11209.0
2022-09-21 12:00:00,319.96,320.72,319.73,320.71,7608.0,319.96,320.72,319.73,320.71,7608.0
2022-09-21 12:30:00,320.78,321.29,320.29,320.35,7490.0,320.78,321.29,320.29,320.35,7490.0
2022-09-21 13:00:00,320.19,320.7,320.13,320.58,10200.0,320.19,320.7,320.13,320.58,10200.0
2022-09-21 13:30:00,320.56,322.57,320.54,322.06,14574.0,320.56,322.57,320.54,322.06,14574.0
2022-09-21 14:00:00,322.13,322.13,314.59,317.97,36573.0,322.13,322.13,314.59,317.97,36573.0
2022-09-21 14:30:00,317.57,325.52,316.85,322.69,40704.0,317.57,325.52,316.85,322.69,40704.0
2022-09-21 15:00:00,323.42,323.46,316.68,316.68,30392.0,323.42,323.46,316.68,316.68,30392.0
2022-09-21 15:30:00,316.56,316.6,313.08,313.11,93724.0,316.56,316.6,313.08,313.11,93724.0
2022-09-22 09:30:00,310.97,312.71,308.87,309.09,36810.0,310.97,312.71,308.87,309.09,36810.0
2022-09-22 10:00:00,309.06,310.07,308.18,308.78,64830.0,309.06,310.07,308.18,308.78,64830.0
2022-09-22 10:30:00,308.7,309.18,307.0,307.0,45939.0,308.7,309.18,307.0,307.0,45939.0
2022-09-22 11:00:00,306.93,307.75,306.52,307.06,39336.0,306.93,307.75,306.52,307.06,39336.0
2022-09-22 11:30:00,307.23,308.2,306.91,307.3,55995.0,307.23,308.2,306.91,307.3,55995.0
2022-09-22 12:00:00,307.26,308.89,307.05,307.92,24902.0,307.26,308.89,307.05,307.92,24902.0
2022-09-22 12:30:00,307.9,308.32,307.37,307.55,16385.0,307.9,308.32,307.37,307.55,16385.0
2022-09-22 13:00:00,307.84,307.86,306.61,307.37,11873.0,307.84,307.86,306.61,307.37,11873.0
2022-09-22 13:30:00,307.38,308.18,307.14,307.85,9467.0,307.38,308.18,307.14,307.85,9467.0
2022-09-22 14:00:00,307.99,308.01,306.31,306.81,16101.0,307.99,308.01,306.31,306.81,16101.0
2022-09-22 14:30:00,306.85,308.1,306.49,307.95,10876.0,306.85,308.1,306.49,307.95,10876.0
2022-09-22 15:00:00,308.12,309.53,307.85,308.54,37162.0,308.12,309.53,307.85,308.54,37162.0
2022-09-22 15:30:00,308.58,309.57,306.78,306.97,205023.0,308.58,309.57,306.78,306.97,205023.0
2022-09-23 09:30:00,304.62,305.23,301.86,301.86,54266.0,304.62,305.23,301.86,301.86,54266.0
2022-09-23 10:00:00,301.86,303.53,301.43,303.13,33939.0,301.86,303.53,301.43,303.13,33939.0
2022-09-23 10:30:00,303.49,304.93,303.16,303.65,29732.0,303.49,304.93,303.16,303.65,29732.0
2022-09-23 11:00:00,303.53,304.5,302.71,303.0,19723.0,303.53,304.5,302.71,303.0,19723.0
2022-09-23 11:30:00,303.12,304.08,303.02,304.08,11847.0,303.12,304.08,303.02,304.08,11847.0
2022-09-23 12:00:00,304.01,304.15,302.29,302.29,19556.0,304.01,304.15,302.29,302.29,19556.0
2022-09-23 12:30:00,302.15,303.48,301.77,303.25,32107.0,302.15,303.48,301.77,303.25,32107.0
2022-09-23 13:00:00,302.99,303.49,302.05,302.05,14482.0,302.99,303.49,302.05,302.05,14482.0
2022-09-23 13:30:00,302.09,302.59,301.14,302.59,14491.0,302.09,302.59,301.14,302.59,14491.0
2022-09-23 14:00:00,302.41,302.77,300.54,301.03,19613.0,302.41,302.77,300.54,301.03,19613.0
2022-09-23 14:30:00,301.06,301.06,299.67,299.78,13139.0,301.06,301.06,299.67,299.78,13139.0
2022-09-23 15:00:00,299.96,302.76,299.96,302.12,24466.0,299.96,302.76,299.96,302.12,24466.0
2022-09-23 15:30:00,302.29,303.76,302.18,303.41,94509.0,302.29,303.76,302.18,303.41,94509.0
2022-09-26 09:30:00,303.95,307.44,303.78,307.29,59020.0,303.95,307.44,303.78,307.29,59020.0
2022-09-26 10:00:00,307.43,309.19,306.35,307.93,49743.0,307.43,309.19,306.35,307.93,49743.0
2022-09-26 10:30:00,308.0,308.14,305.22,305.97,38477.0,308.0,308.14,305.22,305.97,38477.0
2022-09-26 11:00:00,306.04,306.24,303.43,303.63,40111.0,306.04,306.24,303.43,303.63,40111.0
2022-09-26 11:30:00,303.65,305.48,303.46,305.21,30112.0,303.65,305.48,303.46,305.21,30112.0
2022-09-26 12:00:00,304.98,305.0,302.86,303.13,10889.0,304.98,305.0,302.86,303.13,10889.0
2022-09-26 12:30:00,303.19,305.32,302.84,305.07,31916.0,303.19,305.32,302.84,305.07,31916.0
2022-09-26 13:00:00,305.07,305.08,303.6,304.12,9833.0,305.07,305.08,303.6,304.12,9833.0
2022-09-26 13:30:00,304.13,304.81,303.57,303.84,15769.0,304.13,304.81,303.57,303.84,15769.0
2022-09-26 14:00:00,303.76,305.38,303.76,304.53,8263.0,303.76,305.38,303.76,304.53,8263.0
2022-09-26 14:30:00,304.48,306.23,304.1,305.57,42265.0,304.48,306.23,304.1,305.57,42265.0
2022-09-26 15:00:00,305.79,305.9,304.28,304.72,25682.0,305.79,305.9,304.28,304.72,25682.0
2022-09-26 15:30:00,304.22,306.05,302.96,303.25,107967.0,304.22,306.05,302.96,303.25,107967.0
2022-09-27 09:30:00,307.2,308.69,305.42,306.19,42833.0,307.2,308.69,305.42,306.19,42833.0
2022-09-27 10:00:00,305.72,305.81,303.3,305.29,23872.0,305.72,305.81,303.3,305.29,23872.0
2022-09-27 10:30:00,305.43,307.02,305.17,306.59,31839.0,305.43,307.02,305.17,306.59,31839.0
2022-09-27 11:00:00,306.72,307.4,303.65,303.65,23699.0,306.72,307.4,303.65,303.65,23699.0
2022-09-27 11:30:00,304.16,304.9,303.64,303.73,8328.0,304.16,304.9,303.64,303.73,8328.0
2022-09-27 12:00:00,303.72,303.74,301.16,302.39,33986.0,303.72,303.74,301.16,302.39,33986.0
2022-09-27 12:30:00,302.29,303.36,302.02,303.12,14465.0,302.29,303.36,302.02,303.12,14465.0
2022-09-27 13:00:00,303.04,303.28,302.11,303.06,16122.0,303.04,303.28,302.11,303.06,16122.0
2022-09-27 13:30:00,302.87,303.68,302.58,303.59,21290.0,302.87,303.68,302.58,303.59,21290.0
2022-09-27 14:00:00,303.47,304.78,303.47,304.66,31022.0,303.47,304.78,303.47,304.66,31022.0
2022-09-27 14:30:00,304.79,307.18,304.44,306.57,30514.0,304.79,307.18,304.44,306.57,30514.0
2022-09-27 15:00:00,306.41,306.42,305.16,305.51,19676.0,306.41,306.42,305.16,305.51,19676.0
2022-09-27 15:30:00,305.41,306.85,304.7,306.1,112449.0,305.41,306.85,304.7,306.1,112449.0
2022-09-28 09:30:00,307.85,309.13,304.65,307.91,73307.0,307.85,309.13,304.65,307.91,73307.0
2022-09-28 10:00:00,307.93,309.73,306.0,309.61,23770.0,307.93,309.73,306.0,309.61,23770.0
2022-09-28 10:30:00,309.81,310.4,308.74,309.4,36831.0,309.81,310.4,308.74,309.4,36831.0
2022-09-28 11:00:00,309.13,311.24,308.68,310.02,45583.0,309.13,311.24,308.68,310.02,45583.0
2022-09-28 11:30:00,310.24,311.69,309.51,311.69,18165.0,310.24,311.69,309.51,311.69,18165.0
2022-09-28 12:00:00,311.57,312.47,311.21,311.25,14906.0,311.57,312.47,311.21,311.25,14906.0
2022-09-28 12:30:00,311.32,312.13,311.09,311.67,11186.0,311.32,312.13,311.09,311.67,11186.0
2022-09-28 13:00:00,311.67,312.43,311.36,311.78,18608.0,311.67,312.43,311.36,311.78,18608.0
2022-09-28 13:30:00,311.89,312.26,311.22,311.95,12710.0,311.89,312.26,311.22,311.95,12710.0
2022-09-28 14:00:00,312.04,312.6,311.61,312.21,10708.0,312.04,312.6,311.61,312.21,10708.0
2022-09-28 14:30:00,312.34,312.83,311.94,312.53,16912.0,312.34,312.83,311.94,312.53,16912.0
2022-09-28 15:00:00,312.56,313.95,312.56,313.48,29920.0,312.56,313.95,312.56,313.48,29920.0
2022-09-28 15:30:00,313.5,314.89,312.77,313.28,93407.0,313.5,314.89,312.77,313.28,93407.0
2022-09-29 09:30:00,309.42,311.76,307.95,309.55,48351.0,309.42,311.76,307.95,309.55,48351.0
2022-09-29 10:00:00,309.78,309.94,307.99,309.65,37167.0,309.78,309.94,307.99,309.65,37167.0
2022-09-29 10:30:00,309.56,309.75,308.33,308.65,17043.0,309.56,309.75,308.33,308.65,17043.0
2022-09-29 11:00:00,308.79,309.58,308.26,309.29,22404.0,308.79,309.58,308.26,309.29,22404.0
2022-09-29 11:30:00,309.36,309.77,308.73,309.46,21780.0,309.36,309.77,308.73,309.46,21780.0
2022-09-29 12:00:00,309.62,309.66,308.64,309.3,19143.0,309.62,309.66,308.64,309.3,19143.0
2022-09-29 12:30:00,309.29,309.99,308.87,309.41,16300.0,309.29,309.99,308.87,309.41,16300.0
2022-09-29 13:00:00,309.28,309.32,308.62,308.62,9440.0,309.28,309.32,308.62,308.62,9440.0
2022-09-29 13:30:00,308.48,309.24,307.01,307.01,13131.0,308.48,309.24,307.01,307.01,13131.0
2022-09-29 14:00:00,306.95,307.36,306.18,306.96,9401.0,306.95,307.36,306.18,306.96,9401.0
2022-09-29 14:30:00,307.03,308.02,306.84,307.12,9750.0,307.03,308.02,306.84,307.12,9750.0
2022-09-29 15:00:00,307.09,309.0,307.09,308.5,21242.0,307.09,309.0,307.09,308.5,21242.0
2022-09-29 15:30:00,308.32,310.36,308.32,309.22,110293.0,308.32,310.36,308.32,309.22,110293.0
2022-09-30 09:30:00,308.17,310.22,306.6,309.38,46914.0,308.17,310.22,306.6,309.38,46914.0
2022-09-30 10:00:00,309.51,309.65,306.98,308.4,18287.0,309.51,309.65,306.98,308.4,18287.0
2022-09-30 10:30:00,308.12,311.4,308.07,311.4,21146.0,308.12,311.4,308.07,311.4,21146.0
2022-09-30 11:00:00,311.65,313.01,310.96,312.45,20587.0,311.65,313.01,310.96,312.45,20587.0
2022-09-30 11:30:00,312.4,312.59,310.0,310.24,43604.0,312.4,312.59,310.0,310.24,43604.0
2022-09-30 12:00:00,310.14,310.14,308.21,309.07,110769.0,310.14,310.14,308.21,309.07,110769.0
2022-09-30 12:30:00,308.93,309.45,308.6,308.8,15857.0,308.93,309.45,308.6,308.8,15857.0
2022-09-30 13:00:00,308.59,309.27,308.2,309.02,14223.0,308.59,309.27,308.2,309.02,14223.0
2022-09-30 13:30:00,308.97,309.1,306.91,306.92,15970.0,308.97,309.1,306.91,306.92,15970.0
2022-09-30 14:00:00,306.77,307.29,306.21,306.58,22904.0,306.77,307.29,306.21,306.58,22904.0
2022-09-30 14:30:00,306.62,307.67,305.61,305.78,30156.0,306.62,307.67,305.61,305.78,30156.0
2022-09-30 15:00:00,305.69,307.21,305.32,306.37,37290.0,305.69,307.21,305.32,306.37,37290.0
2022-09-30 15:30:00,306.58,306.83,304.72,305.5,189786.0,306.58,306.83,304.72,305.5,189786.0
2022-10-03 09:30:00,308.98,312.54,307.7,310.77,38549.0,308.98,312.54,307.7,310.77,38549.0
2022-10-03 10:00:00,310.88,313.98,310.88,312.88,40180.0,310.88,313.98,310.88,312.88,40180.0
2022-10-03 10:30:00,313.25,313.6,312.41,312.46,14828.0,313.25,313.6,312.41,312.46,14828.0
2022-10-03 11:00:00,312.47,313.39,312.05,312.9,18655.0,312.47,313.39,312.05,312.9,18655.0
2022-10-03 11:30:00,313.04,313.04,311.39,311.64,33968.0,313.04,313.04,311.39,311.64,33968.0
2022-10-03 12:00:00,311.72,312.84,311.72,312.21,16184.0,311.72,312.84,311.72,312.21,16184.0
2022-10-03 12:30:00,312.19,313.94,312.17,313.87,38535.0,312.19,313.94,312.17,313.87,38535.0
2022-10-03 13:00:00,313.85,315.68,313.62,315.58,22428.0,313.85,315.68,313.62,315.58,22428.0
2022-10-03 13:30:00,315.64,316.55,315.56,316.32,13588.0,315.64,316.55,315.56,316.32,13588.0
2022-10-03 14:00:00,316.34,318.88,316.34,318.88,26348.0,316.34,318.88,316.34,318.88,26348.0
2022-10-03 14:30:00,318.83,320.1,318.71,319.87,23512.0,318.83,320.1,318.71,319.87,23512.0
2022-10-03 15:00:00,319.75,320.16,318.77,319.74,49226.0,319.75,320.16,318.77,319.74,49226.0
2022-10-03 15:30:00,319.84,319.86,316.61,316.99,107160.0,319.84,319.86,316.61,316.99,107160.0
2022-10-04 09:30:00,322.58,324.49,322.28,324.16,29920.0,322.58,324.49,322.28,324.16,29920.0
2022-10-04 10:00:00,324.53,326.11,324.29,325.01,33530.0,324.53,326.11,324.29,325.01,33530.0
2022-10-04 10:30:00,324.71,325.91,324.7,325.18,17879.0,324.71,325.91,324.7,325.18,17879.0
2022-10-04 11:00:00,325.37,325.91,324.41,324.84,15087.0,325.37,325.91,324.41,324.84,15087.0
2022-10-04 11:30:00,324.98,325.17,323.37,324.24,11548.0,324.98,325.17,323.37,324.24,11548.0
2022-10-04 12:00:00,324.71,325.66,324.57,324.98,9097.0,324.71,325.66,324.57,324.98,9097.0
2022-10-04 12:30:00,324.98,325.1,323.82,324.35,10027.0,324.98,325.1,323.82,324.35,10027.0
2022-10-04 13:00:00,324.5,324.64,322.7,322.98,19463.0,324.5,324.64,322.7,322.98,19463.0
2022-10-04 13:30:00,323.12,324.22,323.12,323.57,18757.0,323.12,324.22,323.12,323.57,18757.0
2022-10-04 14:00:00,323.73,323.89,322.0,322.0,15792.0,323.73,323.89,322.0,322.0,15792.0
2022-10-04 14:30:00,322.0,323.1,321.58,323.08,18025.0,322.0,323.1,321.58,323.08,18025.0
2022-10-04 15:00:00,323.02,323.19,320.68,321.3,23083.0,323.02,323.19,320.68,321.3,23083.0
2022-10-04 15:30:00,321.0,321.88,320.66,321.7,74663.0,321.0,321.88,320.66,321.7,74663.0
2022-10-05 09:30:00,316.29,319.94,316.29,319.09,32457.0,316.29,319.94,316.29,319.09,32457.0
2022-10-05 10:00:00,319.11,319.23,316.72,317.67,109261.0,319.11,319.23,316.72,317.67,109261.0
2022-10-05 10:30:00,317.53,318.27,316.0,316.0,56712.0,317.53,318.27,316.0,316.0,56712.0
2022-10-05 11:00:00,315.96,318.25,315.96,318.04,33272.0,315.96,318.25,315.96,318.04,33272.0
2022-10-05 11:30:00,318.12,319.3,317.89,319.12,26307.0,318.12,319.3,317.89,319.12,26307.0
2022-10-05 12:00:00,319.1,321.68,318.67,321.31,26459.0,319.1,321.68,318.67,321.31,26459.0
2022-10-05 12:30:00,321.31,322.67,320.87,322.27,16810.0,321.31,322.67,320.87,322.27,16810.0
2022-10-05 13:00:00,322.42,323.87,322.17,323.05,38781.0,322.42,323.87,322.17,323.05,38781.0
2022-10-05 13:30:00,323.04,323.2,321.23,321.24,21036.0,323.04,323.2,321.23,321.24,21036.0
2022-10-05 14:00:00,321.07,321.94,320.94,321.89,44989.0,321.07,321.94,320.94,321.89,44989.0
2022-10-05 14:30:00,321.88,322.93,321.83,322.46,24090.0,321.88,322.93,321.83,322.46,24090.0
2022-10-05 15:00:00,322.62,323.39,322.12,322.13,29455.0,322.62,323.39,322.12,322.13,29455.0
2022-10-05 15:30:00,322.19,322.49,320.73,321.37,134014.0,322.19,322.49,320.73,321.37,134014.0
2022-10-06 09:30:00,320.62,326.0,320.62,323.5,42215.0,320.62,326.0,320.62,323.5,42215.0
2022-10-06 10:00:00,323.79,324.06,319.84,319.85,45645.0,323.79,324.06,319.84,319.85,45645.0
2022-10-06 10:30:00,319.82,324.26,319.8,324.22,23286.0,319.82,324.26,319.8,324.22,23286.0
2022-10-06 11:00:00,324.29,325.24,323.31,324.25,21246.0,324.29,325.24,323.31,324.25,21246.0
2022-10-06 11:30:00,324.74,325.81,323.87,323.99,25862.0,324.74,325.81,323.87,323.99,25862.0
2022-10-06 12:00:00,323.76,323.87,322.18,323.15,18449.0,323.76,323.87,322.18,323.15,18449.0
2022-10-06 12:30:00,322.84,324.86,322.52,323.97,15296.0,322.84,324.86,322.52,323.97,15296.0
2022-10-06 13:00:00,324.24,324.24,323.03,324.0,18981.0,324.24,324.24,323.03,324.0,18981.0
2022-10-06 13:30:00,323.85,323.99,323.0,323.3,14983.0,323.85,323.99,323.0,323.3,14983.0
2022-10-06 14:00:00,323.37,323.37,322.1,322.33,26384.0,323.37,323.37,322.1,322.33,26384.0
2022-10-06 14:30:00,322.44,322.69,320.94,321.67,15343.0,322.44,322.69,320.94,321.67,15343.0
2022-10-06 15:00:00,321.48,322.85,321.18,322.84,36337.0,321.48,322.85,321.18,322.84,36337.0
2022-10-06 15:30:00,322.82,322.91,321.33,321.97,174200.0,322.82,322.91,321.33,321.97,174200.0
2022-10-07 09:30:00,314.78,315.88,311.95,312.51,70208.0,314.78,315.88,311.95,312.51,70208.0
2022-10-07 10:00:00,313.03,313.39,311.8,312.95,30490.0,313.03,313.39,311.8,312.95,30490.0
2022-10-07 10:30:00,313.34,313.4,311.79,312.22,68494.0,313.34,313.4,311.79,312.22,68494.0
2022-10-07 11:00:00,312.24,312.69,311.21,311.79,16962.0,312.24,312.69,311.21,311.79,16962.0
2022-10-07 11:30:00,312.22,312.22,310.14,310.84,18418.0,312.22,312.22,310.14,310.84,18418.0
2022-10-07 12:00:00,310.77,310.77,308.47,308.74,19673.0,310.77,310.77,308.47,308.74,19673.0
2022-10-07 12:30:00,308.61,309.08,307.56,307.82,21086.0,308.61,309.08,307.56,307.82,21086.0
2022-10-07 13:00:00,307.87,308.35,306.86,307.99,13876.0,307.87,308.35,306.86,307.99,13876.0
2022-10-07 13:30:00,307.99,309.09,307.6,307.67,15062.0,307.99,309.09,307.6,307.67,15062.0
2022-10-07 14:00:00,307.62,308.18,306.86,306.97,32277.0,307.62,308.18,306.86,306.97,32277.0
2022-10-07 14:30:00,306.78,307.23,306.26,306.89,37600.0,306.78,307.23,306.26,306.89,37600.0
2022-10-07 15:00:00,307.02,307.83,305.57,306.0,27450.0,307.02,307.83,305.57,306.0,27450.0
2022-10-07 15:30:00,305.97,307.31,305.23,307.01,100010.0,305.97,307.31,305.23,307.01,100010.0
2022-10-10 09:30:00,307.09,308.13,299.11,299.74,75576.0,307.09,308.13,299.11,299.74,75576.0
2022-10-10 10:00:00,299.68,300.95,297.75,300.23,63011.0,299.68,300.95,297.75,300.23,63011.0
2022-10-10 10:30:00,300.01,300.41,295.26,295.92,29715.0,300.01,300.41,295.26,295.92,29715.0
2022-10-10 11:00:00,295.68,297.14,295.08,297.01,46821.0,295.68,297.14,295.08,297.01,46821.0
2022-10-10 11:30:00,297.08,297.49,295.89,296.25,38296.0,297.08,297.49,295.89,296.25,38296.0
2022-10-10 12:00:00,296.29,296.44,294.17,294.57,51690.0,296.29,296.44,294.17,294.57,51690.0
2022-10-10 12:30:00,294.49,295.04,293.76,294.77,175083.0,294.49,295.04,293.76,294.77,175083.0
2022-10-10 13:00:00,294.69,294.69,292.92,294.0,78097.0,294.69,294.69,292.92,294.0,78097.0
2022-10-10 13:30:00,293.91,296.65,293.75,295.59,102639.0,293.91,296.65,293.75,295.59,102639.0
2022-10-10 14:00:00,295.63,295.68,292.9,293.71,59716.0,295.63,295.68,292.9,293.71,59716.0
2022-10-10 14:30:00,293.55,294.86,293.55,294.26,115161.0,293.55,294.86,293.55,294.26,115161.0
2022-10-10 15:00:00,294.26,295.2,293.53,293.61,117895.0,294.26,295.2,293.53,293.61,117895.0
2022-10-10 15:30:00,293.6,294.2,292.84,292.97,239651.0,293.6,294.2,292.84,292.97,239651.0
2022-10-11 09:30:00,292.97,292.97,284.06,284.55,254520.0,292.97,292.97,284.06,284.55,254520.0
2022-10-11 10:00:00,284.53,284.64,282.06,282.91,192853.0,284.53,284.64,282.06,282.91,192853.0
2022-10-11 10:30:00,282.66,284.35,280.91,281.06,134058.0,282.66,284.35,280.91,281.06,134058.0
2022-10-11 11:00:00,281.09,283.07,281.09,282.59,98367.0,281.09,283.07,281.09,282.59,98367.0
2022-10-11 11:30:00,282.67,283.68,281.33,281.45,179056.0,282.67,283.68,281.33,281.45,179056.0
2022-10-11 12:00:00,281.44,281.7,279.55,281.14,108792.0,281.44,281.7,279.55,281.14,108792.0
2022-10-11 12:30:00,281.19,283.08,280.45,281.34,66364.0,281.19,283.08,280.45,281.34,66364.0
2022-10-11 13:00:00,281.38,281.45,279.74,280.16,77587.0,281.38,281.45,279.74,280.16,77587.0
2022-10-11 13:30:00,280.14,281.19,279.63,280.28,64867.0,280.14,281.19,279.63,280.28,64867.0
2022-10-11 14:00:00,280.38,280.68,278.96,280.68,129876.0,280.38,280.68,278.96,280.68,129876.0
2022-10-11 14:30:00,280.73,281.06,277.11,277.24,134622.0,280.73,281.06,277.11,277.24,134622.0
2022-10-11 15:00:00,277.23,277.66,275.96,277.09,138199.0,277.23,277.66,275.96,277.09,138199.0
2022-10-11 15:30:00,277.19,277.81,276.05,277.27,279348.0,277.19,277.81,276.05,277.27,279348.0
2022-10-12 09:30:00,278.56,281.5,276.96,279.33,130947.0,278.56,281.5,276.96,279.33,130947.0
2022-10-12 10:00:00,279.67,280.1,277.37,279.12,133396.0,279.67,280.1,277.37,279.12,133396.0
2022-10-12 10:30:00,279.14,280.07,278.2,278.2,45822.0,279.14,280.07,278.2,278.2,45822.0
2022-10-12 11:00:00,278.06,278.96,278.0,278.72,39696.0,278.06,278.96,278.0,278.72,39696.0
2022-10-12 11:30:00,278.56,281.5,277.84,280.82,218914.0,278.56,281.5,277.84,280.82,218914.0
2022-10-12 12:00:00,280.77,281.07,279.16,279.55,86939.0,280.77,281.07,279.16,279.55,86939.0
2022-10-12 12:30:00,279.38,280.0,278.22,279.82,26720.0,279.38,280.0,278.22,279.82,26720.0
2022-10-12 13:00:00,279.82,279.94,278.81,279.65,19440.0,279.82,279.94,278.81,279.65,19440.0
2022-10-12 13:30:00,279.66,279.76,278.91,279.32,28213.0,279.66,279.76,278.91,279.32,28213.0
2022-10-12 14:00:00,279.63,280.69,278.82,279.64,101537.0,279.63,280.69,278.82,279.64,101537.0
2022-10-12 14:30:00,279.56,279.85,277.82,277.93,23295.0,279.56,279.85,277.82,277.93,23295.0
2022-10-12 15:00:00,277.84,277.84,276.75,277.02,61166.0,277.84,277.84,276.75,277.02,61166.0
2022-10-12 15:30:00,276.96,278.33,275.95,276.12,183236.0,276.96,278.33,275.95,276.12,183236.0
2022-10-13 09:30:00,269.31,273.0,267.0,272.55,155067.0,269.31,273.0,267.0,272.55,155067.0
2022-10-13 10:00:00,272.29,275.76,272.03,273.9,99706.0,272.29,275.76,272.03,273.9,99706.0
2022-10-13 10:30:00,273.73,277.31,273.72,276.05,79816.0,273.73,277.31,273.72,276.05,79816.0
2022-10-13 11:00:00,276.18,286.05,275.81,284.57,111436.0,276.18,286.05,275.81,284.57,111436.0
2022-10-13 11:30:00,284.58,288.91,283.18,283.82,51694.0,284.58,288.91,283.18,283.82,51694.0
2022-10-13 12:00:00,283.75,283.99,279.11,279.35,67895.0,283.75,283.99,279.11,279.35,67895.0
2022-10-13 12:30:00,279.26,281.1,279.06,281.03,36285.0,279.26,281.1,279.06,281.03,36285.0
2022-10-13 13:00:00,281.0,285.0,280.44,283.98,41156.0,281.0,285.0,280.44,283.98,41156.0
2022-10-13 13:30:00,283.95,285.22,283.81,284.1,30367.0,283.95,285.22,283.81,284.1,30367.0
2022-10-13 14:00:00,284.06,285.56,283.74,284.41,68689.0,284.06,285.56,283.74,284.41,68689.0
2022-10-13 14:30:00,284.54,287.84,284.53,287.35,45686.0,284.54,287.84,284.53,287.35,45686.0
2022-10-13 15:00:00,287.39,288.67,286.63,286.77,61918.0,287.39,288.67,286.63,286.77,61918.0
2022-10-13 15:30:00,286.75,288.54,285.8,287.43,153534.0,286.75,288.54,285.8,287.43,153534.0
2022-10-14 09:30:00,291.22,291.22,285.0,285.07,39932.0,291.22,291.22,285.0,285.07,39932.0
2022-10-14 10:00:00,285.07,285.07,282.04,282.97,35517.0,285.07,285.07,282.04,282.97,35517.0
2022-10-14 10:30:00,283.03,283.53,280.74,282.3,14789.0,283.03,283.53,280.74,282.3,14789.0
2022-10-14 11:00:00,282.09,283.54,280.53,281.85,14002.0,282.09,283.54,280.53,281.85,14002.0
2022-10-14 11:30:00,281.96,282.02,278.8,278.94,14478.0,281.96,282.02,278.8,278.94,14478.0
2022-10-14 12:00:00,279.21,279.52,277.77,278.86,71877.0,279.21,279.52,277.77,278.86,71877.0
2022-10-14 12:30:00,278.99,279.97,278.28,278.64,18664.0,278.99,279.97,278.28,278.64,18664.0
2022-10-14 13:00:00,278.65,279.32,277.9,278.99,27599.0,278.65,279.32,277.9,278.99,27599.0
2022-10-14 13:30:00,278.8,279.92,278.8,279.81,25501.0,278.8,279.92,278.8,279.81,25501.0
2022-10-14 14:00:00,279.7,279.78,277.73,278.16,17265.0,279.7,279.78,277.73,278.16,17265.0
2022-10-14 14:30:00,278.16,278.47,277.83,278.23,16122.0,278.16,278.47,277.83,278.23,16122.0
2022-10-14 15:00:00,278.4,278.89,277.42,278.49,20150.0,278.4,278.89,277.42,278.49,20150.0
2022-10-14 15:30:00,278.38,279.25,277.22,277.58,101778.0,278.38,279.25,277.22,277.58,101778.0
2022-10-17 09:30:00,285.81,291.48,285.81,291.01,61568.0,285.81,291.48,285.81,291.01,61568.0
2022-10-17 10:00:00,291.21,292.11,289.59,289.9,31538.0,291.21,292.11,289.59,289.9,31538.0
2022-10-17 10:30:00,289.94,291.32,289.0,289.39,38604.0,289.94,291.32,289.0,289.39,38604.0
2022-10-17 11:00:00,289.54,290.83,289.43,290.74,26116.0,289.54,290.83,289.43,290.74,26116.0
2022-10-17 11:30:00,290.89,291.45,290.5,290.89,38537.0,290.89,291.45,290.5,290.89,38537.0
2022-10-17 12:00:00,290.95,291.57,289.89,290.41,54938.0,290.95,291.57,289.89,290.41,54938.0
2022-10-17 12:30:00,290.2,290.74,288.67,288.76,15377.0,290.2,290.74,288.67,288.76,15377.0
2022-10-17 13:00:00,288.59,289.1,287.96,288.4,8633.0,288.59,289.1,287.96,288.4,8633.0
2022-10-17 13:30:00,288.57,289.44,288.42,289.11,14666.0,288.57,289.44,288.42,289.11,14666.0
2022-10-17 14:00:00,289.08,289.76,288.42,288.67,21536.0,289.08,289.76,288.42,288.67,21536.0
2022-10-17 14:30:00,288.85,289.79,288.64,289.12,21083.0,288.85,289.79,288.64,289.12,21083.0
2022-10-17 15:00:00,289.0,290.08,288.54,289.9,39051.0,289.0,290.08,288.54,289.9,39051.0
2022-10-17 15:30:00,289.89,289.98,288.94,289.23,94940.0,289.89,289.98,288.94,289.23,94940.0
2022-10-18 09:30:00,297.13,300.33,296.26,297.61,53889.0,297.13,300.33,296.26,297.61,53889.0
2022-10-18 10:00:00,297.52,298.37,295.31,295.46,25224.0,297.52,298.37,295.31,295.46,25224.0
2022-10-18 10:30:00,295.31,295.62,293.31,294.47,19035.0,295.31,295.62,293.31,294.47,19035.0
2022-10-18 11:00:00,294.32,294.35,290.44,290.98,18123.0,294.32,294.35,290.44,290.98,18123.0
2022-10-18 11:30:00,291.11,291.53,289.29,291.11,14539.0,291.11,291.53,289.29,291.11,14539.0
2022-10-18 12:00:00,291.08,292.26,290.16,291.37,13731.0,291.08,292.26,290.16,291.37,13731.0
2022-10-18 12:30:00,291.38,292.71,290.87,291.35,10276.0,291.38,292.71,290.87,291.35,10276.0
2022-10-18 13:00:00,291.54,291.66,290.31,291.44,13086.0,291.54,291.66,290.31,291.44,13086.0
2022-10-18 13:30:00,291.31,293.16,291.31,292.95,17095.0,291.31,293.16,291.31,292.95,17095.0
2022-10-18 14:00:00,293.0,293.11,291.92,292.51,11474.0,293.0,293.11,291.92,292.51,11474.0
2022-10-18 14:30:00,292.35,292.49,289.4,290.96,12302.0,292.35,292.49,289.4,290.96,12302.0
2022-10-18 15:00:00,290.77,291.21,289.85,291.2,18663.0,290.77,291.21,289.85,291.2,18663.0
2022-10-18 15:30:00,291.3,293.0,291.3,292.32,84931.0,291.3,293.0,291.3,292.32,84931.0
2022-10-19 09:30:00,287.56,290.13,287.27,288.04,20144.0,287.56,290.13,287.27,288.04,20144.0
2022-10-19 10:00:00,288.43,292.02,288.1,291.46,10406.0,288.43,292.02,288.1,291.46,10406.0
2022-10-19 10:30:00,291.92,291.92,289.3,289.3,9078.0,291.92,291.92,289.3,289.3,9078.0
2022-10-19 11:00:00,289.4,291.43,289.4,290.34,11618.0,289.4,291.43,289.4,290.34,11618.0
2022-10-19 11:30:00,290.12,291.44,289.88,290.23,5825.0,290.12,291.44,289.88,290.23,5825.0
2022-10-19 12:00:00,290.34,290.34,288.6,288.77,6900.0,290.34,290.34,288.6,288.77,6900.0
2022-10-19 12:30:00,289.0,289.24,287.37,287.65,6046.0,289.0,289.24,287.37,287.65,6046.0
2022-10-19 13:00:00,287.63,287.94,286.03,287.57,14144.0,287.63,287.94,286.03,287.57,14144.0
2022-10-19 13:30:00,287.45,287.63,287.11,287.55,4210.0,287.45,287.63,287.11,287.55,4210.0
2022-10-19 14:00:00,287.62,288.11,287.38,287.93,5507.0,287.62,288.11,287.38,287.93,5507.0
2022-10-19 14:30:00,287.93,288.33,287.45,287.45,13738.0,287.93,288.33,287.45,287.45,13738.0
2022-10-19 15:00:00,287.25,288.73,286.96,288.02,7143.0,287.25,288.73,286.96,288.02,7143.0
2022-10-19 15:30:00,287.92,289.09,287.49,289.01,33922.0,287.92,289.09,287.49,289.01,33922.0
2022-10-20 09:30:00,290.09,292.93,289.59,292.93,30170.0,290.09,292.93,289.59,292.93,30170.0
2022-10-20 10:00:00,293.1,295.83,292.79,295.22,25137.0,293.1,295.83,292.79,295.22,25137.0
2022-10-20 10:30:00,295.22,296.02,294.28,296.02,11233.0,295.22,296.02,294.28,296.02,11233.0
2022-10-20 11:00:00,295.94,296.32,294.09,294.42,12590.0,295.94,296.32,294.09,294.42,12590.0
2022-10-20 11:30:00,294.15,295.73,294.15,294.96,19171.0,294.15,295.73,294.15,294.96,19171.0
2022-10-20 12:00:00,294.8,294.87,291.82,292.31,21874.0,294.8,294.87,291.82,292.31,21874.0
2022-10-20 12:30:00,292.04,292.37,290.52,291.03,6712.0,292.04,292.37,290.52,291.03,6712.0
2022-10-20 13:00:00,291.18,291.18,289.12,289.84,9811.0,291.18,291.18,289.12,289.84,9811.0
2022-10-20 13:30:00,289.72,289.72,287.24,287.82,9931.0,289.72,289.72,287.24,287.82,9931.0
2022-10-20 14:00:00,287.93,287.96,286.56,287.52,16030.0,287.93,287.96,286.56,287.52,16030.0
2022-10-20 14:30:00,287.52,289.11,287.18,288.86,15867.0,287.52,289.11,287.18,288.86,15867.0
2022-10-20 15:00:00,288.78,289.76,288.68,289.58,17335.0,288.78,289.76,288.68,289.58,17335.0
2022-10-20 15:30:00,289.42,290.78,288.69,289.68,66226.0,289.42,290.78,288.69,289.68,66226.0
2022-10-21 09:30:00,288.8,289.6,285.18,288.24,91460.0,288.8,289.6,285.18,288.24,91460.0
2022-10-21 10:00:00,288.49,290.68,288.0,288.73,43854.0,288.49,290.68,288.0,288.73,43854.0
2022-10-21 10:30:00,288.56,290.61,288.0,289.41,49342.0,288.56,290.61,288.0,289.41,49342.0
2022-10-21 11:00:00,289.32,291.49,288.41,291.38,40218.0,289.32,291.49,288.41,291.38,40218.0
2022-10-21 11:30:00,291.43,293.63,290.46,293.15,47626.0,291.43,293.63,290.46,293.15,47626.0
2022-10-21 12:00:00,293.51,294.59,292.89,293.45,56828.0,293.51,294.59,292.89,293.45,56828.0
2022-10-21 12:30:00,293.51,294.83,293.13,294.39,21510.0,293.51,294.83,293.13,294.39,21510.0
2022-10-21 13:00:00,294.53,296.06,294.52,294.8,40358.0,294.53,296.06,294.52,294.8,40358.0
2022-10-21 13:30:00,294.81,295.8,294.5,295.69,13910.0,294.81,295.8,294.5,295.69,13910.0
2022-10-21 14:00:00,295.75,297.0,295.33,296.05,20684.0,295.75,297.0,295.33,296.05,20684.0
2022-10-21 14:30:00,295.94,296.88,295.46,296.88,22029.0,295.94,296.88,295.46,296.88,22029.0
2022-10-21 15:00:00,296.72,297.23,296.58,296.94,49579.0,296.72,297.23,296.58,296.94,49579.0
2022-10-21 15:30:00,296.86,298.58,296.2,296.49,177952.0,296.86,298.58,296.2,296.49,177952.0
2022-10-24 09:30:00,298.38,300.12,296.36,299.12,37402.0,298.38,300.12,296.36,299.12,37402.0
2022-10-24 10:00:00,298.62,298.62,294.26,295.74,25026.0,298.62,298.62,294.26,295.74,25026.0
2022-10-24 10:30:00,295.44,298.94,295.43,298.94,15659.0,295.44,298.94,295.43,298.94,15659.0
2022-10-24 11:00:00,299.25,299.67,298.06,299.62,22085.0,299.25,299.67,298.06,299.62,22085.0
2022-10-24 11:30:00,299.72,302.23,299.35,302.23,29023.0,299.72,302.23,299.35,302.23,29023.0
2022-10-24 12:00:00,301.99,302.79,300.98,302.19,21977.0,301.99,302.79,300.98,302.19,21977.0
2022-10-24 12:30:00,302.34,303.33,301.98,302.48,36584.0,302.34,303.33,301.98,302.48,36584.0
2022-10-24 13:00:00,302.45,302.45,300.66,300.88,24875.0,302.45,302.45,300.66,300.88,24875.0
2022-10-24 13:30:00,300.97,301.05,300.02,300.27,9693.0,300.97,301.05,300.02,300.27,9693.0
2022-10-24 14:00:00,300.35,300.94,300.08,300.74,10530.0,300.35,300.94,300.08,300.74,10530.0
2022-10-24 14:30:00,300.67,301.91,300.67,301.79,12037.0,300.67,301.91,300.67,301.79,12037.0
2022-10-24 15:00:00,301.78,302.52,301.78,301.95,23438.0,301.78,302.52,301.78,301.95,23438.0
2022-10-24 15:30:00,301.91,302.51,301.29,301.71,83466.0,301.91,302.51,301.29,301.71,83466.0
2022-10-25 09:30:00,303.9,304.81,299.01,299.38,56049.0,303.9,304.81,299.01,299.38,56049.0
2022-10-25 10:00:00,299.49,299.67,296.23,296.31,58419.0,299.49,299.67,296.23,296.31,58419.0
2022-10-25 10:30:00,296.0,296.8,294.25,294.35,51582.0,296.0,296.8,294.25,294.35,51582.0
2022-10-25 11:00:00,294.34,295.99,293.88,295.08,24949.0,294.34,295.99,293.88,295.08,24949.0
2022-10-25 11:30:00,295.42,295.75,294.64,294.7,29934.0,295.42,295.75,294.64,294.7,29934.0
2022-10-25 12:00:00,294.63,296.35,294.2,295.81,23876.0,294.63,296.35,294.2,295.81,23876.0
2022-10-25 12:30:00,295.81,296.26,293.83,294.12,27984.0,295.81,296.26,293.83,294.12,27984.0
2022-10-25 13:00:00,294.26,294.84,293.67,294.01,21667.0,294.26,294.84,293.67,294.01,21667.0
2022-10-25 13:30:00,294.19,294.71,293.29,293.46,23574.0,294.19,294.71,293.29,293.46,23574.0
2022-10-25 14:00:00,293.48,295.28,293.47,295.0,29259.0,293.48,295.28,293.47,295.0,29259.0
2022-10-25 14:30:00,295.07,295.24,293.47,293.47,27671.0,295.07,295.24,293.47,293.47,27671.0
2022-10-25 15:00:00,293.4,294.43,293.07,294.42,40296.0,293.4,294.43,293.07,294.42,40296.0
2022-10-25 15:30:00,294.54,295.02,292.94,294.75,202925.0,294.54,295.02,292.94,294.75,202925.0
2022-10-26 09:30:00,292.81,296.17,289.8,294.88,61643.0,292.81,296.17,289.8,294.88,61643.0
2022-10-26 10:00:00,295.23,297.4,294.15,296.32,35417.0,295.23,297.4,294.15,296.32,35417.0
2022-10-26 10:30:00,295.86,297.97,295.52,297.64,23441.0,295.86,297.97,295.52,297.64,23441.0
2022-10-26 11:00:00,297.81,299.33,297.76,299.28,19967.0,297.81,299.33,297.76,299.28,19967.0
2022-10-26 11:30:00,299.15,300.0,298.29,298.29,29284.0,299.15,300.0,298.29,298.29,29284.0
2022-10-26 12:00:00,298.31,299.14,297.34,297.75,22407.0,298.31,299.14,297.34,297.75,22407.0
2022-10-26 12:30:00,297.67,298.16,295.82,295.94,12610.0,297.67,298.16,295.82,295.94,12610.0
2022-10-26 13:00:00,295.79,295.91,294.42,294.7,41167.0,295.79,295.91,294.42,294.7,41167.0
2022-10-26 13:30:00,294.54,295.55,294.46,295.27,12583.0,294.54,295.55,294.46,295.27,12583.0
2022-10-26 14:00:00,295.25,295.83,294.24,294.24,13566.0,295.25,295.83,294.24,294.24,13566.0
2022-10-26 14:30:00,294.23,294.58,293.25,293.89,27000.0,294.23,294.58,293.25,293.89,27000.0
2022-10-26 15:00:00,293.88,293.88,292.67,292.82,33927.0,293.88,293.88,292.67,292.82,33927.0
2022-10-26 15:30:00,292.7,293.68,292.14,292.67,132609.0,292.7,293.68,292.14,292.67,132609.0
2022-10-27 09:30:00,295.59,296.58,288.51,289.6,34177.0,295.59,296.58,288.51,289.6,34177.0
2022-10-27 10:00:00,289.49,293.6,288.34,293.03,18838.0,289.49,293.6,288.34,293.03,18838.0
2022-10-27 10:30:00,292.89,293.98,289.27,289.34,20713.0,292.89,293.98,289.27,289.34,20713.0
2022-10-27 11:00:00,289.37,291.17,288.93,289.64,15262.0,289.37,291.17,288.93,289.64,15262.0
2022-10-27 11:30:00,289.38,290.12,287.78,287.84,15083.0,289.38,290.12,287.78,287.84,15083.0
2022-10-27 12:00:00,287.94,289.37,287.77,288.23,8770.0,287.94,289.37,287.77,288.23,8770.0
2022-10-27 12:30:00,288.55,290.12,288.54,289.0,18482.0,288.55,290.12,288.54,289.0,18482.0
2022-10-27 13:00:00,288.93,290.7,288.27,289.29,17546.0,288.93,290.7,288.27,289.29,17546.0
2022-10-27 13:30:00,289.27,289.71,288.91,289.48,14235.0,289.27,289.71,288.91,289.48,14235.0
2022-10-27 14:00:00,289.48,289.61,288.31,288.72,26615.0,289.48,289.61,288.31,288.72,26615.0
2022-10-27 14:30:00,288.69,289.43,288.59,289.0,25989.0,288.69,289.43,288.59,289.0,25989.0
2022-10-27 15:00:00,289.0,289.52,288.4,289.14,28118.0,289.0,289.52,288.4,289.14,28118.0
2022-10-27 15:30:00,289.21,289.67,288.43,289.19,151465.0,289.21,289.67,288.43,289.19,151465.0
2022-10-28 09:30:00,291.24,295.78,290.37,293.56,32234.0,291.24,295.78,290.37,293.56,32234.0
2022-10-28 10:00:00,293.89,294.43,290.36,293.43,32272.0,293.89,294.43,290.36,293.43,32272.0
2022-10-28 10:30:00,293.93,295.57,293.65,295.56,18732.0,293.93,295.57,293.65,295.56,18732.0
2022-10-28 11:00:00,295.66,296.48,294.34,294.56,21402.0,295.66,296.48,294.34,294.56,21402.0
2022-10-28 11:30:00,294.93,295.44,294.33,294.63,7628.0,294.93,295.44,294.33,294.63,7628.0
2022-10-28 12:00:00,294.67,296.6,294.38,296.39,8222.0,294.67,296.6,294.38,296.39,8222.0
2022-10-28 12:30:00,296.47,296.56,295.2,295.44,6360.0,296.47,296.56,295.2,295.44,6360.0
2022-10-28 13:00:00,295.25,295.79,294.78,295.42,6878.0,295.25,295.79,294.78,295.42,6878.0
2022-10-28 13:30:00,295.16,295.44,294.22,294.49,15195.0,295.16,295.44,294.22,294.49,15195.0
2022-10-28 14:00:00,294.24,295.9,294.17,295.9,12502.0,294.24,295.9,294.17,295.9,12502.0
2022-10-28 14:30:00,295.8,296.27,295.01,295.45,16743.0,295.8,296.27,295.01,295.45,16743.0
2022-10-28 15:00:00,295.43,296.24,294.83,296.16,18183.0,295.43,296.24,294.83,296.16,18183.0
2022-10-28 15:30:00,295.86,296.47,295.18,295.71,62072.0,295.86,296.47,295.18,295.71,62072.0
2022-10-31 09:30:00,293.33,294.78,291.89,293.95,22676.0,293.33,294.78,291.89,293.95,22676.0
2022-10-31 10:00:00,294.06,294.46,291.58,292.04,11207.0,294.06,294.46,291.58,292.04,11207.0
2022-10-31 10:30:00,291.7,292.34,291.09,291.55,9944.0,291.7,292.34,291.09,291.55,9944.0
2022-10-31 11:00:00,291.55,293.75,291.41,293.5,14064.0,291.55,293.75,291.41,293.5,14064.0
2022-10-31 11:30:00,293.4,294.58,293.06,293.18,20914.0,293.4,294.58,293.06,293.18,20914.0
2022-10-31 12:00:00,293.56,295.48,293.32,294.41,26442.0,293.56,295.48,293.32,294.41,26442.0
2022-10-31 12:30:00,294.09,294.12,293.1,293.68,18909.0,294.09,294.12,293.1,293.68,18909.0
2022-10-31 13:00:00,293.69,295.06,293.37,295.06,16441.0,293.69,295.06,293.37,295.06,16441.0
2022-10-31 13:30:00,295.31,295.33,294.4,294.76,11963.0,295.31,295.33,294.4,294.76,11963.0
2022-10-31 14:00:00,294.63,294.96,293.35,293.37,8615.0,294.63,294.96,293.35,293.37,8615.0
2022-10-31 14:30:00,293.58,294.28,293.03,293.03,11807.0,293.58,294.28,293.03,293.03,11807.0
2022-10-31 15:00:00,293.21,293.21,292.0,292.47,20010.0,293.21,293.21,292.0,292.47,20010.0
2022-10-31 15:30:00,292.35,293.62,291.77,292.41,110124.0,292.35,293.62,291.77,292.41,110124.0
2022-11-01 09:30:00,297.45,298.35,294.52,294.93,49006.0,297.45,298.35,294.52,294.93,49006.0
2022-11-01 10:00:00,294.68,294.68,290.75,292.11,30571.0,294.68,294.68,290.75,292.11,30571.0
2022-11-01 10:30:00,292.11,292.54,289.34,289.71,21377.0,292.11,292.54,289.34,289.71,21377.0
2022-11-01 11:00:00,290.06,292.37,289.77,292.35,27056.0,290.06,292.37,289.77,292.35,27056.0
2022-11-01 11:30:00,292.09,292.37,289.84,290.54,12912.0,292.09,292.37,289.84,290.54,12912.0
2022-11-01 12:00:00,290.68,291.67,289.85,289.96,17942.0,290.68,291.67,289.85,289.96,17942.0
2022-11-01 12:30:00,289.96,290.3,288.71,290.19,18754.0,289.96,290.3,288.71,290.19,18754.0
2022-11-01 13:00:00,290.0,290.52,289.31,290.0,15196.0,290.0,290.52,289.31,290.0,15196.0
2022-11-01 13:30:00,290.0,291.66,289.7,290.72,11690.0,290.0,291.66,289.7,290.72,11690.0
2022-11-01 14:00:00,291.1,292.17,291.04,292.14,13324.0,291.1,292.17,291.04,292.14,13324.0
2022-11-01 14:30:00,292.2,293.68,291.83,293.47,16565.0,292.2,293.68,291.83,293.47,16565.0
2022-11-01 15:00:00,293.37,293.6,292.01,292.01,13584.0,293.37,293.6,292.01,292.01,13584.0
2022-11-01 15:30:00,292.19,292.7,291.14,291.16,78991.0,292.19,292.7,291.14,291.16,78991.0
2022-11-02 09:30:00,292.45,292.45,289.15,290.32,25857.0,292.45,292.45,289.15,290.32,25857.0
2022-11-02 10:00:00,290.42,291.73,290.08,290.44,14807.0,290.42,291.73,290.08,290.44,14807.0
2022-11-02 10:30:00,290.78,291.49,290.2,291.07,17563.0,290.78,291.49,290.2,291.07,17563.0
2022-11-02 11:00:00,291.09,291.59,289.88,290.1,23277.0,291.09,291.59,289.88,290.1,23277.0
2022-11-02 11:30:00,289.86,290.72,289.63,290.13,8087.0,289.86,290.72,289.63,290.13,8087.0
2022-11-02 12:00:00,290.03,290.72,288.9,289.06,12371.0,290.03,290.72,288.9,289.06,12371.0
2022-11-02 12:30:00,288.9,290.55,288.22,290.12,16074.0,288.9,290.55,288.22,290.12,16074.0
2022-11-02 13:00:00,290.19,290.26,289.12,289.49,8230.0,290.19,290.26,289.12,289.49,8230.0
2022-11-02 13:30:00,289.12,290.78,288.94,290.41,8420.0,289.12,290.78,288.94,290.41,8420.0
2022-11-02 14:00:00,290.7,295.41,290.22,295.06,41827.0,290.7,295.41,290.22,295.06,41827.0
2022-11-02 14:30:00,295.4,295.48,286.68,287.82,39916.0,295.4,295.48,286.68,287.82,39916.0
2022-11-02 15:00:00,287.75,288.72,281.98,282.44,26523.0,287.75,288.72,281.98,282.44,26523.0
2022-11-02 15:30:00,282.11,283.23,280.78,281.11,68091.0,282.11,283.23,280.78,281.11,68091.0
2022-11-03 09:30:00,278.71,280.01,276.66,277.3,31017.0,278.71,280.01,276.66,277.3,31017.0
2022-11-03 10:00:00,277.65,281.99,277.04,281.99,21467.0,277.65,281.99,277.04,281.99,21467.0
2022-11-03 10:30:00,281.53,284.29,280.21,283.49,26038.0,281.53,284.29,280.21,283.49,26038.0
2022-11-03 11:00:00,283.52,284.54,281.01,281.37,22170.0,283.52,284.54,281.01,281.37,22170.0
2022-11-03 11:30:00,280.77,282.26,280.24,281.31,15505.0,280.77,282.26,280.24,281.31,15505.0
2022-11-03 12:00:00,281.49,283.2,280.62,281.48,19388.0,281.49,283.2,280.62,281.48,19388.0
2022-11-03 12:30:00,281.72,283.3,281.23,283.03,18377.0,281.72,283.3,281.23,283.03,18377.0
2022-11-03 13:00:00,282.91,282.91,280.96,281.3,33944.0,282.91,282.91,280.96,281.3,33944.0
2022-11-03 13:30:00,281.03,281.21,280.65,280.79,12800.0,281.03,281.21,280.65,280.79,12800.0
2022-11-03 14:00:00,280.71,281.81,280.4,281.78,18752.0,280.71,281.81,280.4,281.78,18752.0
2022-11-03 14:30:00,281.64,282.11,280.57,280.91,23060.0,281.64,282.11,280.57,280.91,23060.0
2022-11-03 15:00:00,280.81,281.12,280.03,280.92,33396.0,280.81,281.12,280.03,280.92,33396.0
2022-11-03 15:30:00,280.94,281.12,279.08,279.43,96797.0,280.94,281.12,279.08,279.43,96797.0
2022-11-04 09:30:00,283.38,283.38,276.27,278.45,32810.0,283.38,283.38,276.27,278.45,32810.0
2022-11-04 10:00:00,278.57,278.74,275.34,277.54,19151.0,278.57,278.74,275.34,277.54,19151.0
2022-11-04 10:30:00,277.87,278.99,275.79,276.35,33045.0,277.87,278.99,275.79,276.35,33045.0
2022-11-04 11:00:00,276.59,276.88,274.09,274.09,37257.0,276.59,276.88,274.09,274.09,37257.0
2022-11-04 11:30:00,274.15,274.91,271.95,271.95,28671.0,274.15,274.91,271.95,271.95,28671.0
2022-11-04 12:00:00,272.14,274.82,271.64,273.72,62935.0,272.14,274.82,271.64,273.72,62935.0
2022-11-04 12:30:00,273.62,274.11,272.45,273.22,20713.0,273.62,274.11,272.45,273.22,20713.0
2022-11-04 13:00:00,273.04,273.59,271.49,271.64,17979.0,273.04,273.59,271.49,271.64,17979.0
2022-11-04 13:30:00,271.5,272.02,269.88,270.22,30605.0,271.5,272.02,269.88,270.22,30605.0
2022-11-04 14:00:00,270.25,272.22,269.88,272.03,20785.0,270.25,272.22,269.88,272.03,20785.0
2022-11-04 14:30:00,272.22,274.18,272.02,274.14,12647.0,272.22,274.18,272.02,274.14,12647.0
2022-11-04 15:00:00,273.81,275.75,273.78,275.56,21847.0,273.81,275.75,273.78,275.56,21847.0
2022-11-04 15:30:00,275.43,277.09,274.83,276.57,92813.0,275.43,277.09,274.83,276.57,92813.0
2022-11-07 09:30:00,278.88,279.54,276.22,277.8,22745.0,278.88,279.54,276.22,277.8,22745.0
2022-11-07 10:00:00,277.53,278.82,275.75,276.14,23063.0,277.53,278.82,275.75,276.14,23063.0
2022-11-07 10:30:00,275.84,277.77,275.33,277.77,14999.0,275.84,277.77,275.33,277.77,14999.0
2022-11-07 11:00:00,277.31,278.39,276.84,278.18,25946.0,277.31,278.39,276.84,278.18,25946.0
2022-11-07 11:30:00,278.35,278.46,276.84,276.86,19091.0,278.35,278.46,276.84,276.86,19091.0
2022-11-07 12:00:00,276.87,278.09,276.51,277.82,14692.0,276.87,278.09,276.51,277.82,14692.0
2022-11-07 12:30:00,277.86,278.05,277.15,277.71,17838.0,277.86,278.05,277.15,277.71,17838.0
2022-11-07 13:00:00,278.01,278.95,277.76,278.14,59570.0,278.01,278.95,277.76,278.14,59570.0
2022-11-07 13:30:00,278.44,278.99,278.05,278.99,12750.0,278.44,278.99,278.05,278.99,12750.0
2022-11-07 14:00:00,279.05,280.81,279.05,280.42,57880.0,279.05,280.81,279.05,280.42,57880.0
2022-11-07 14:30:00,280.69,281.6,280.46,280.89,16873.0,280.69,281.6,280.46,280.89,16873.0
2022-11-07 15:00:00,280.88,281.68,280.8,281.26,48619.0,280.88,281.68,280.8,281.26,48619.0
2022-11-07 15:30:00,281.3,281.61,279.45,280.56,174524.0,281.3,281.61,279.45,280.56,174524.0
2022-11-08 09:30:00,282.4,285.34,280.6,285.32,36683.0,282.4,285.34,280.6,285.32,36683.0
2022-11-08 10:00:00,284.74,286.29,283.95,285.67,17475.0,284.74,286.29,283.95,285.67,17475.0
2022-11-08 10:30:00,286.08,286.34,284.59,285.31,35220.0,286.08,286.34,284.59,285.31,35220.0
2022-11-08 11:00:00,285.24,287.71,284.83,286.75,67831.0,285.24,287.71,284.83,286.75,67831.0
2022-11-08 11:30:00,286.75,289.2,286.72,288.09,21599.0,286.75,289.2,286.72,288.09,21599.0
2022-11-08 12:00:00,288.26,288.64,287.49,288.34,9278.0,288.26,288.64,287.49,288.34,9278.0
2022-11-08 12:30:00,288.28,289.45,288.13,289.29,16700.0,288.28,289.45,288.13,289.29,16700.0
2022-11-08 13:00:00,289.24,290.18,286.92,287.31,11755.0,289.24,290.18,286.92,287.31,11755.0
2022-11-08 13:30:00,287.19,287.69,286.0,286.58,40021.0,287.19,287.69,286.0,286.58,40021.0
2022-11-08 14:00:00,286.49,287.06,285.56,285.72,76416.0,286.49,287.06,285.56,285.72,76416.0
2022-11-08 14:30:00,285.71,288.6,285.48,288.4,30654.0,285.71,288.6,285.48,288.4,30654.0
2022-11-08 15:00:00,288.22,290.7,288.21,290.61,20779.0,288.22,290.7,288.21,290.61,20779.0
2022-11-08 15:30:00,290.79,292.48,290.78,291.77,161106.0,290.79,292.48,290.78,291.77,161106.0
2022-11-09 09:30:00,288.57,290.72,287.0,289.11,72327.0,288.57,290.72,287.0,289.11,72327.0
2022-11-09 10:00:00,288.75,290.04,287.83,287.89,23435.0,288.75,290.04,287.83,287.89,23435.0
2022-11-09 10:30:00,288.0,288.62,287.23,288.41,26313.0,288.0,288.62,287.23,288.41,26313.0
2022-11-09 11:00:00,288.41,290.07,288.24,289.84,15432.0,288.41,290.07,288.24,289.84,15432.0
2022-11-09 11:30:00,289.8,291.3,289.15,289.99,14130.0,289.8,291.3,289.15,289.99,14130.0
2022-11-09 12:00:00,290.19,290.34,289.0,290.01,14669.0,290.19,290.34,289.0,290.01,14669.0
2022-11-09 12:30:00,290.07,291.48,289.9,291.47,17729.0,290.07,291.48,289.9,291.47,17729.0
2022-11-09 13:00:00,291.2,291.96,290.58,290.86,24476.0,291.2,291.96,290.58,290.86,24476.0
2022-11-09 13:30:00,290.72,290.72,288.85,289.54,9400.0,290.72,290.72,288.85,289.54,9400.0
2022-11-09 14:00:00,289.85,290.83,289.51,290.8,13916.0,289.85,290.83,289.51,290.8,13916.0
2022-11-09 14:30:00,290.5,290.5,288.7,289.44,14288.0,290.5,290.5,288.7,289.44,14288.0
2022-11-09 15:00:00,289.31,290.39,289.31,290.03,31863.0,289.31,290.39,289.31,290.03,31863.0
2022-11-09 15:30:00,289.96,290.88,289.45,290.1,193531.0,289.96,290.88,289.45,290.1,193531.0
2022-11-10 09:30:00,307.81,313.82,307.6,313.72,106492.0,307.81,313.82,307.6,313.72,106492.0
2022-11-10 10:00:00,313.49,313.7,309.14,309.29,30612.0,313.49,313.7,309.14,309.29,30612.0
2022-11-10 10:30:00,309.6,309.67,307.34,307.75,17572.0,309.6,309.67,307.34,307.75,17572.0
2022-11-10 11:00:00,307.14,308.67,306.17,308.49,21295.0,307.14,308.67,306.17,308.49,21295.0
2022-11-10 11:30:00,308.71,310.48,308.68,310.46,21891.0,308.71,310.48,308.68,310.46,21891.0
2022-11-10 12:00:00,310.19,312.9,310.19,312.62,16852.0,310.19,312.9,310.19,312.62,16852.0
2022-11-10 12:30:00,312.35,313.84,311.73,313.19,34026.0,312.35,313.84,311.73,313.19,34026.0
2022-11-10 13:00:00,313.31,314.52,313.27,314.08,26242.0,313.31,314.52,313.27,314.08,26242.0
2022-11-10 13:30:00,314.06,315.12,313.56,314.96,19741.0,314.06,315.12,313.56,314.96,19741.0
2022-11-10 14:00:00,314.94,314.97,314.14,314.74,18643.0,314.94,314.97,314.14,314.74,18643.0
2022-11-10 14:30:00,314.74,316.35,314.51,316.35,23518.0,314.74,316.35,314.51,316.35,23518.0
2022-11-10 15:00:00,316.44,317.95,315.84,317.88,35838.0,316.44,317.95,315.84,317.88,35838.0
2022-11-10 15:30:00,317.95,320.03,317.34,318.92,146363.0,317.95,320.03,317.34,318.92,146363.0
2022-11-11 09:30:00,317.99,324.3,317.1,322.89,58002.0,317.99,324.3,317.1,322.89,58002.0
2022-11-11 10:00:00,322.75,327.44,321.77,327.04,46445.0,322.75,327.44,321.77,327.04,46445.0
2022-11-11 10:30:00,326.84,328.13,326.06,326.44,22420.0,326.84,328.13,326.06,326.44,22420.0
2022-11-11 11:00:00,326.72,327.63,323.76,323.95,52780.0,326.72,327.63,323.76,323.95,52780.0
2022-11-11 11:30:00,324.07,326.45,323.96,326.11,23728.0,324.07,326.45,323.96,326.11,23728.0
2022-11-11 12:00:00,326.11,327.44,325.57,326.35,26863.0,326.11,327.44,325.57,326.35,26863.0
2022-11-11 12:30:00,326.39,326.99,325.78,326.5,22039.0,326.39,326.99,325.78,326.5,22039.0
2022-11-11 13:00:00,326.47,327.73,326.46,327.66,13593.0,326.47,327.73,326.46,327.66,13593.0
2022-11-11 13:30:00,327.84,328.51,327.2,328.31,17896.0,327.84,328.51,327.2,328.31,17896.0
2022-11-11 14:00:00,328.49,328.68,327.76,328.49,11151.0,328.49,328.68,327.76,328.49,11151.0
2022-11-11 14:30:00,328.39,329.25,328.21,329.13,19662.0,328.39,329.25,328.21,329.13,19662.0
2022-11-11 15:00:00,329.15,329.43,327.16,329.27,60774.0,329.15,329.43,327.16,329.27,60774.0
2022-11-11 15:30:00,329.3,331.45,329.26,331.4,277589.0,329.3,331.45,329.26,331.4,277589.0
2022-11-14 09:30:00,329.99,333.14,328.58,330.87,39231.0,329.99,333.14,328.58,330.87,39231.0
2022-11-14 10:00:00,331.37,333.98,331.19,332.62,22868.0,331.37,333.98,331.19,332.62,22868.0
2022-11-14 10:30:00,332.47,332.92,330.82,331.43,20657.0,332.47,332.92,330.82,331.43,20657.0
2022-11-14 11:00:00,331.04,331.35,328.51,329.04,16689.0,331.04,331.35,328.51,329.04,16689.0
2022-11-14 11:30:00,328.62,330.78,328.62,330.04,19054.0,328.62,330.78,328.62,330.04,19054.0
2022-11-14 12:00:00,330.2,331.27,329.64,330.55,15047.0,330.2,331.27,329.64,330.55,15047.0
2022-11-14 12:30:00,330.56,332.05,330.56,331.35,14447.0,330.56,332.05,330.56,331.35,14447.0
2022-11-14 13:00:00,331.34,333.65,331.34,333.59,11187.0,331.34,333.65,331.34,333.59,11187.0
2022-11-14 13:30:00,333.64,334.02,332.76,333.37,10009.0,333.64,334.02,332.76,333.37,10009.0
2022-11-14 14:00:00,333.58,334.48,333.24,334.46,22401.0,333.58,334.48,333.24,334.46,22401.0
2022-11-14 14:30:00,334.48,334.48,333.26,333.85,19612.0,334.48,334.48,333.26,333.85,19612.0
2022-11-14 15:00:00,333.99,334.19,332.53,333.59,39271.0,333.99,334.19,332.53,333.59,39271.0
2022-11-14 15:30:00,333.61,333.84,330.32,330.8,155443.0,333.61,333.84,330.32,330.8,155443.0
2022-11-15 09:30:00,338.09,339.51,334.23,337.68,49426.0,338.09,339.51,334.23,337.68,49426.0
2022-11-15 10:00:00,338.2,340.31,337.74,339.99,23209.0,338.2,340.31,337.74,339.99,23209.0
2022-11-15 10:30:00,339.72,340.49,336.98,338.27,17980.0,339.72,340.49,336.98,338.27,17980.0
2022-11-15 11:00:00,338.31,339.44,337.13,337.96,18162.0,338.31,339.44,337.13,337.96,18162.0
2022-11-15 11:30:00,337.92,340.61,337.92,340.61,20327.0,337.92,340.61,337.92,340.61,20327.0
2022-11-15 12:00:00,340.54,340.54,338.83,338.83,9631.0,340.54,340.54,338.83,338.83,9631.0
2022-11-15 12:30:00,338.98,339.48,338.03,338.27,8245.0,338.98,339.48,338.03,338.27,8245.0
2022-11-15 13:00:00,338.27,338.53,334.02,334.12,13941.0,338.27,338.53,334.02,334.12,13941.0
2022-11-15 13:30:00,334.68,334.75,332.52,333.68,16868.0,334.68,334.75,332.52,333.68,16868.0
2022-11-15 14:00:00,333.64,335.8,332.57,335.54,13457.0,333.64,335.8,332.57,335.54,13457.0
2022-11-15 14:30:00,335.36,336.0,334.45,335.98,14837.0,335.36,336.0,334.45,335.98,14837.0
2022-11-15 15:00:00,336.08,336.97,335.6,335.86,14080.0,336.08,336.97,335.6,335.86,14080.0
2022-11-15 15:30:00,335.71,335.71,333.54,334.33,51952.0,335.71,335.71,333.54,334.33,51952.0
2022-11-16 09:30:00,333.43,334.21,329.52,331.56,35606.0,333.43,334.21,329.52,331.56,35606.0
2022-11-16 10:00:00,331.62,332.36,328.6,329.5,24741.0,331.62,332.36,328.6,329.5,24741.0
2022-11-16 10:30:00,329.56,330.04,327.26,327.66,14485.0,329.56,330.04,327.26,327.66,14485.0
2022-11-16 11:00:00,327.71,330.57,327.71,330.51,8500.0,327.71,330.57,327.71,330.51,8500.0
2022-11-16 11:30:00,330.49,330.89,329.7,330.19,6586.0,330.49,330.89,329.7,330.19,6586.0
2022-11-16 12:00:00,330.27,331.4,329.96,331.29,12110.0,330.27,331.4,329.96,331.29,12110.0
2022-11-16 12:30:00,331.69,333.42,331.56,332.49,8484.0,331.69,333.42,331.56,332.49,8484.0
2022-11-16 13:00:00,332.4,333.84,332.38,333.46,7591.0,332.4,333.84,332.38,333.46,7591.0
2022-11-16 13:30:00,333.61,333.78,331.7,331.7,6792.0,333.61,333.78,331.7,331.7,6792.0
2022-11-16 14:00:00,331.83,332.27,331.6,332.03,8098.0,331.83,332.27,331.6,332.03,8098.0
2022-11-16 14:30:00,331.48,331.52,330.43,331.37,17616.0,331.48,331.52,330.43,331.37,17616.0
2022-11-16 15:00:00,331.59,331.95,330.23,330.91,16872.0,331.59,331.95,330.23,330.91,16872.0
2022-11-16 15:30:00,331.2,332.3,330.9,331.67,106952.0,331.2,332.3,330.9,331.67,106952.0
2022-11-17 09:30:00,325.23,325.23,321.97,321.98,28042.0,325.23,325.23,321.97,321.98,28042.0
2022-11-17 10:00:00,322.45,324.63,321.73,323.46,14552.0,322.45,324.63,321.73,323.46,14552.0
2022-11-17 10:30:00,323.61,323.9,321.46,321.71,15585.0,323.61,323.9,321.46,321.71,15585.0
2022-11-17 11:00:00,321.28,321.76,319.98,321.56,18864.0,321.28,321.76,319.98,321.56,18864.0
2022-11-17 11:30:00,321.59,324.59,321.48,324.29,25056.0,321.59,324.59,321.48,324.29,25056.0
2022-11-17 12:00:00,324.22,324.57,323.37,323.92,15266.0,324.22,324.57,323.37,323.92,15266.0
2022-11-17 12:30:00,323.86,325.48,322.99,325.29,36170.0,323.86,325.48,322.99,325.29,36170.0
2022-11-17 13:00:00,325.22,328.14,325.05,327.3,15303.0,325.22,328.14,325.05,327.3,15303.0
2022-11-17 13:30:00,327.37,328.08,326.63,327.2,7955.0,327.37,328.08,326.63,327.2,7955.0
2022-11-17 14:00:00,327.4,327.67,325.25,325.52,7954.0,327.4,327.67,325.25,325.52,7954.0
2022-11-17 14:30:00,325.45,325.69,323.99,324.73,18217.0,325.45,325.69,323.99,324.73,18217.0
2022-11-17 15:00:00,324.5,325.17,322.82,323.07,12719.0,324.5,325.17,322.82,323.07,12719.0
2022-11-17 15:30:00,323.2,325.1,322.85,324.17,59990.0,323.2,325.1,322.85,324.17,59990.0
2022-11-18 09:30:00,328.58,329.62,326.15,326.9,34663.0,328.58,329.62,326.15,326.9,34663.0
2022-11-18 10:00:00,325.84,325.84,324.1,324.2,4445.0,325.84,325.84,324.1,324.2,4445.0
2022-11-18 10:30:00,324.86,325.89,323.04,323.68,11772.0,324.86,325.89,323.04,323.68,11772.0
2022-11-18 11:00:00,323.5,325.97,323.11,325.74,5957.0,323.5,325.97,323.11,325.74,5957.0
2022-11-18 11:30:00,326.09,326.25,324.96,324.96,3300.0,326.09,326.25,324.96,324.96,3300.0
2022-11-18 12:00:00,325.24,325.79,323.56,323.93,9341.0,325.24,325.79,323.56,323.93,9341.0
2022-11-18 12:30:00,323.97,324.77,323.13,323.49,5165.0,323.97,324.77,323.13,323.49,5165.0
2022-11-18 13:00:00,323.63,324.74,323.47,324.74,3956.0,323.63,324.74,323.47,324.74,3956.0
2022-11-18 13:30:00,325.14,325.35,323.14,323.28,4094.0,325.14,325.35,323.14,323.28,4094.0
2022-11-18 14:00:00,323.69,324.37,323.52,323.53,4722.0,323.69,324.37,323.52,323.53,4722.0
2022-11-18 14:30:00,323.44,324.66,323.3,324.66,4550.0,323.44,324.66,323.3,324.66,4550.0
2022-11-18 15:00:00,324.94,325.99,324.88,325.81,12885.0,324.94,325.99,324.88,325.81,12885.0
2022-11-18 15:30:00,325.91,327.42,325.11,325.96,48415.0,325.91,327.42,325.11,325.96,48415.0
2022-11-21 09:30:00,325.57,325.7,322.86,324.26,14594.0,325.57,325.7,322.86,324.26,14594.0
2022-11-21 10:00:00,325.02,325.17,323.19,324.55,8478.0,325.02,325.17,323.19,324.55,8478.0
2022-11-21 10:30:00,324.31,325.04,323.66,324.72,14231.0,324.31,325.04,323.66,324.72,14231.0
2022-11-21 11:00:00,324.76,326.64,324.38,326.55,13141.0,324.76,326.64,324.38,326.55,13141.0
2022-11-21 11:30:00,326.48,326.83,325.38,325.38,11241.0,326.48,326.83,325.38,325.38,11241.0
2022-11-21 12:00:00,325.59,326.52,325.39,325.48,8995.0,325.59,326.52,325.39,325.48,8995.0
2022-11-21 12:30:00,325.35,326.11,324.92,324.92,5198.0,325.35,326.11,324.92,324.92,5198.0
2022-11-21 13:00:00,325.04,326.39,325.04,326.16,5163.0,325.04,326.39,325.04,326.16,5163.0
2022-11-21 13:30:00,326.3,327.05,326.09,326.57,8685.0,326.3,327.05,326.09,326.57,8685.0
2022-11-21 14:00:00,326.88,327.22,326.41,326.66,6051.0,326.88,327.22,326.41,326.66,6051.0
2022-11-21 14:30:00,326.69,326.69,325.8,326.11,6000.0,326.69,326.69,325.8,326.11,6000.0
2022-11-21 15:00:00,325.9,326.63,325.29,325.33,9989.0,325.9,326.63,325.29,325.33,9989.0
2022-11-21 15:30:00,325.32,325.89,324.66,324.76,62493.0,325.32,325.89,324.66,324.76,62493.0
2022-11-22 09:30:00,325.85,326.27,322.07,322.53,16192.0,325.85,326.27,322.07,322.53,16192.0
2022-11-22 10:00:00,322.37,323.56,321.2,322.75,27662.0,322.37,323.56,321.2,322.75,27662.0
2022-11-22 10:30:00,322.64,323.44,321.16,323.2,14951.0,322.64,323.44,321.16,323.2,14951.0
2022-11-22 11:00:00,323.13,323.29,322.26,322.58,11842.0,323.13,323.29,322.26,322.58,11842.0
2022-11-22 11:30:00,322.64,323.08,321.75,322.69,7629.0,322.64,323.08,321.75,322.69,7629.0
2022-11-22 12:00:00,322.73,323.06,322.22,322.47,9059.0,322.73,323.06,322.22,322.47,9059.0
2022-11-22 12:30:00,322.63,322.76,322.28,322.7,5499.0,322.63,322.76,322.28,322.7,5499.0
2022-11-22 13:00:00,322.59,323.61,322.23,323.6,13002.0,322.59,323.61,322.23,323.6,13002.0
2022-11-22 13:30:00,323.6,323.92,323.22,323.84,22100.0,323.6,323.92,323.22,323.84,22100.0
2022-11-22 14:00:00,323.84,324.13,323.56,324.08,7382.0,323.84,324.13,323.56,324.08,7382.0
2022-11-22 14:30:00,324.17,325.56,323.95,325.02,13629.0,324.17,325.56,323.95,325.02,13629.0
2022-11-22 15:00:00,325.34,326.4,325.25,326.22,18139.0,325.34,326.4,325.25,326.22,18139.0
2022-11-22 15:30:00,326.18,327.18,326.04,326.98,66776.0,326.18,327.18,326.04,326.98,66776.0
2022-11-23 09:30:00,326.73,331.66,325.55,331.29,12526.0,326.73,331.66,325.55,331.29,12526.0
2022-11-23 10:00:00,331.64,334.76,330.99,334.43,10608.0,331.64,334.76,330.99,334.43,10608.0
2022-11-23 10:30:00,334.54,335.75,334.38,335.71,12693.0,334.54,335.75,334.38,335.71,12693.0
2022-11-23 11:00:00,335.74,336.31,334.85,335.48,13446.0,335.74,336.31,334.85,335.48,13446.0
2022-11-23 11:30:00,335.52,335.92,332.37,332.48,7648.0,335.52,335.92,332.37,332.48,7648.0
2022-11-23 12:00:00,332.63,333.26,332.46,332.79,4418.0,332.63,333.26,332.46,332.79,4418.0
2022-11-23 12:30:00,332.37,332.66,331.19,331.61,5639.0,332.37,332.66,331.19,331.61,5639.0
2022-11-23 13:00:00,331.5,332.9,331.5,332.9,5761.0,331.5,332.9,331.5,332.9,5761.0
2022-11-23 13:30:00,332.69,333.39,332.69,332.92,4753.0,332.69,333.39,332.69,332.92,4753.0
2022-11-23 14:00:00,333.11,335.28,332.46,334.79,9530.0,333.11,335.28,332.46,334.79,9530.0
2022-11-23 14:30:00,334.57,334.98,334.18,334.55,5331.0,334.57,334.98,334.18,334.55,5331.0
2022-11-23 15:00:00,334.35,335.0,333.73,334.5,8335.0,334.35,335.0,333.73,334.5,8335.0
2022-11-23 15:30:00,334.34,334.5,333.19,334.49,35971.0,334.34,334.5,333.19,334.49,35971.0
2022-11-25 09:30:00,333.32,334.82,331.78,334.47,22147.0,333.32,334.82,331.78,334.47,22147.0
2022-11-25 10:00:00,334.51,334.54,333.38,333.77,6069.0,334.51,334.54,333.38,333.77,6069.0
2022-11-25 10:30:00,333.89,334.35,333.49,333.71,3000.0,333.89,334.35,333.49,333.71,3000.0
2022-11-25 11:00:00,333.85,334.43,333.31,333.51,2700.0,333.85,334.43,333.31,333.51,2700.0
2022-11-25 11:30:00,333.21,333.85,332.6,333.77,14782.0,333.21,333.85,332.6,333.77,14782.0
2022-11-25 12:00:00,333.52,333.52,332.7,333.18,3206.0,333.52,333.52,332.7,333.18,3206.0
2022-11-25 12:30:00,333.1,333.21,332.26,332.64,12189.0,333.1,333.21,332.26,332.64,12189.0
2022-11-28 09:30:00,332.24,336.3,332.01,335.26,39407.0,332.24,336.3,332.01,335.26,39407.0
2022-11-28 10:00:00,335.4,335.82,333.49,334.12,23194.0,335.4,335.82,333.49,334.12,23194.0
2022-11-28 10:30:00,334.12,334.72,333.62,333.83,16895.0,334.12,334.72,333.62,333.83,16895.0
2022-11-28 11:00:00,333.91,334.29,333.18,333.56,15877.0,333.91,334.29,333.18,333.56,15877.0
2022-11-28 11:30:00,333.53,334.74,333.05,334.74,30669.0,333.53,334.74,333.05,334.74,30669.0
2022-11-28 12:00:00,334.54,334.86,333.3,334.4,16396.0,334.54,334.86,333.3,334.4,16396.0
2022-11-28 12:30:00,334.25,334.84,333.11,333.27,13186.0,334.25,334.84,333.11,333.27,13186.0
2022-11-28 13:00:00,333.31,334.12,333.1,333.89,10376.0,333.31,334.12,333.1,333.89,10376.0
2022-11-28 13:30:00,333.89,333.9,332.03,332.08,8440.0,333.89,333.9,332.03,332.08,8440.0
2022-11-28 14:00:00,332.13,332.16,330.24,330.38,10624.0,332.13,332.16,330.24,330.38,10624.0
2022-11-28 14:30:00,330.24,330.97,329.83,330.73,9477.0,330.24,330.97,329.83,330.73,9477.0
2022-11-28 15:00:00,330.84,330.93,328.71,328.79,14315.0,330.84,330.93,328.71,328.79,14315.0
2022-11-28 15:30:00,328.8,329.35,328.24,329.14,88227.0,328.8,329.35,328.24,329.14,88227.0
2022-11-29 09:30:00,328.07,330.66,326.54,326.84,12148.0,328.07,330.66,326.54,326.84,12148.0
2022-11-29 10:00:00,326.86,327.68,326.15,326.89,9373.0,326.86,327.68,326.15,326.89,9373.0
2022-11-29 10:30:00,327.11,327.11,325.47,325.68,7782.0,327.11,327.11,325.47,325.68,7782.0
2022-11-29 11:00:00,325.66,325.66,321.83,322.09,16870.0,325.66,325.66,321.83,322.09,16870.0
2022-11-29 11:30:00,321.71,322.26,320.8,321.99,30825.0,321.71,322.26,320.8,321.99,30825.0
2022-11-29 12:00:00,322.11,322.28,321.37,322.02,12656.0,322.11,322.28,321.37,322.02,12656.0
2022-11-29 12:30:00,321.82,322.98,321.81,322.2,5319.0,321.82,322.98,321.81,322.2,5319.0
2022-11-29 13:00:00,322.1,322.54,320.67,320.67,6036.0,322.1,322.54,320.67,320.67,6036.0
2022-11-29 13:30:00,320.79,322.92,320.59,322.92,6870.0,320.79,322.92,320.59,322.92,6870.0
2022-11-29 14:00:00,323.2,323.79,322.62,323.03,6793.0,323.2,323.79,322.62,323.03,6793.0
2022-11-29 14:30:00,322.87,323.26,322.56,323.16,5635.0,322.87,323.26,322.56,323.16,5635.0
2022-11-29 15:00:00,323.2,323.49,322.59,323.05,10520.0,323.2,323.49,322.59,323.05,10520.0
2022-11-29 15:30:00,322.94,323.9,322.45,323.65,44442.0,322.94,323.9,322.45,323.65,44442.0
2022-11-30 09:30:00,325.23,325.53,322.72,325.01,30221.0,325.23,325.53,322.72,325.01,30221.0
2022-11-30 10:00:00,324.54,326.06,323.97,325.87,22234.0,324.54,326.06,323.97,325.87,22234.0
2022-11-30 10:30:00,325.99,326.15,323.57,323.97,12669.0,325.99,326.15,323.57,323.97,12669.0
2022-11-30 11:00:00,323.88,324.01,322.8,323.75,14224.0,323.88,324.01,322.8,323.75,14224.0
2022-11-30 11:30:00,323.85,324.55,323.57,324.13,11759.0,323.85,324.55,323.57,324.13,11759.0
2022-11-30 12:00:00,324.07,324.55,322.4,322.95,7566.0,324.07,324.55,322.4,322.95,7566.0
2022-11-30 12:30:00,322.97,323.8,322.79,323.51,9089.0,322.97,323.8,322.79,323.51,9089.0
2022-11-30 13:00:00,323.46,325.11,323.39,324.69,10441.0,323.46,325.11,323.39,324.69,10441.0
2022-11-30 13:30:00,324.57,330.81,324.33,330.27,18211.0,324.57,330.81,324.33,330.27,18211.0
2022-11-30 14:00:00,330.99,336.22,330.83,335.61,21143.0,330.99,336.22,330.83,335.61,21143.0
2022-11-30 14:30:00,335.73,336.04,334.18,335.49,32698.0,335.73,336.04,334.18,335.49,32698.0
2022-11-30 15:00:00,335.56,337.34,335.43,337.1,43488.0,335.56,337.34,335.43,337.1,43488.0
2022-11-30 15:30:00,337.07,340.05,336.32,339.57,183463.0,337.07,340.05,336.32,339.57,183463.0
2022-12-01 09:30:00,363.08,363.99,351.99,358.06,112700.0,363.08,363.99,351.99,358.06,112700.0
2022-12-01 10:00:00,357.9,358.54,349.5,351.52,68862.0,357.9,358.54,349.5,351.52,68862.0
2022-12-01 10:30:00,351.52,353.48,350.03,352.79,35589.0,351.52,353.48,350.03,352.79,35589.0
2022-12-01 11:00:00,353.45,354.32,351.88,352.82,33365.0,353.45,354.32,351.88,352.82,33365.0
2022-12-01 11:30:00,352.98,353.94,348.64,349.0,46285.0,352.98,353.94,348.64,349.0,46285.0
2022-12-01 12:00:00,349.07,351.98,348.53,351.83,51522.0,349.07,351.98,348.53,351.83,51522.0
2022-12-01 12:30:00,351.75,352.95,351.15,351.56,18107.0,351.75,352.95,351.15,351.56,18107.0
2022-12-01 13:00:00,351.83,353.79,351.64,353.79,20853.0,351.83,353.79,351.64,353.79,20853.0
2022-12-01 13:30:00,354.13,355.43,352.85,355.4,21046.0,354.13,355.43,352.85,355.4,21046.0
2022-12-01 14:00:00,355.42,357.05,354.65,356.9,18606.0,355.42,357.05,354.65,356.9,18606.0
2022-12-01 14:30:00,356.88,357.66,356.15,356.68,17922.0,356.88,357.66,356.15,356.68,17922.0
2022-12-01 15:00:00,356.63,357.64,356.15,356.94,21927.0,356.63,357.64,356.15,356.94,21927.0
2022-12-01 15:30:00,357.0,358.84,357.0,357.84,109744.0,357.0,358.84,357.0,357.84,109744.0
2022-12-02 09:30:00,348.97,350.5,340.5,343.47,70548.0,348.97,350.5,340.5,343.47,70548.0
2022-12-02 10:00:00,343.46,346.62,343.38,345.56,36229.0,343.46,346.62,343.38,345.56,36229.0
2022-12-02 10:30:00,345.81,347.4,344.93,345.5,23322.0,345.81,347.4,344.93,345.5,23322.0
2022-12-02 11:00:00,345.91,347.33,345.3,346.87,28693.0,345.91,347.33,345.3,346.87,28693.0
2022-12-02 11:30:00,346.8,347.62,345.75,345.85,17153.0,346.8,347.62,345.75,345.85,17153.0
2022-12-02 12:00:00,345.71,347.03,345.6,345.67,18336.0,345.71,347.03,345.6,345.67,18336.0
2022-12-02 12:30:00,345.99,346.59,345.46,345.81,15484.0,345.99,346.59,345.46,345.81,15484.0
2022-12-02 13:00:00,345.85,346.53,345.24,346.25,14543.0,345.85,346.53,345.24,346.25,14543.0
2022-12-02 13:30:00,346.42,347.04,345.84,346.22,16351.0,346.42,347.04,345.84,346.22,16351.0
2022-12-02 14:00:00,346.07,346.68,345.57,346.4,21038.0,346.07,346.68,345.57,346.4,21038.0
2022-12-02 14:30:00,346.26,348.31,346.09,348.16,28621.0,346.26,348.31,346.09,348.16,28621.0
2022-12-02 15:00:00,348.13,349.23,347.97,348.36,45937.0,348.13,349.23,347.97,348.36,45937.0
2022-12-02 15:30:00,348.36,348.88,346.59,348.14,178906.0,348.36,348.88,346.59,348.14,178906.0
2022-12-05 09:30:00,345.39,345.39,334.36,334.37,92926.0,345.39,345.39,334.36,334.37,92926.0
2022-12-05 10:00:00,334.18,334.82,331.07,333.11,62431.0,334.18,334.82,331.07,333.11,62431.0
2022-12-05 10:30:00,332.95,336.52,332.72,334.66,31850.0,332.95,336.52,332.72,334.66,31850.0
2022-12-05 11:00:00,334.72,335.35,333.78,334.33,32020.0,334.72,335.35,333.78,334.33,32020.0
2022-12-05 11:30:00,334.39,334.68,332.98,332.99,41310.0,334.39,334.68,332.98,332.99,41310.0
2022-12-05 12:00:00,333.14,335.02,332.83,334.21,30626.0,333.14,335.02,332.83,334.21,30626.0
2022-12-05 12:30:00,334.22,334.35,332.61,333.32,32898.0,334.22,334.35,332.61,333.32,32898.0
2022-12-05 13:00:00,333.35,334.45,333.05,333.45,38380.0,333.35,334.45,333.05,333.45,38380.0
2022-12-05 13:30:00,333.56,334.12,332.16,332.16,20565.0,333.56,334.12,332.16,332.16,20565.0
2022-12-05 14:00:00,332.14,333.0,330.88,330.95,23292.0,332.14,333.0,330.88,330.95,23292.0
2022-12-05 14:30:00,330.54,330.58,328.92,329.82,20206.0,330.54,330.58,328.92,329.82,20206.0
2022-12-05 15:00:00,329.92,330.06,328.49,328.88,21931.0,329.92,330.06,328.49,328.88,21931.0
2022-12-05 15:30:00,328.82,331.6,328.82,331.3,147612.0,328.82,331.6,328.82,331.3,147612.0
2022-12-06 09:30:00,331.2,331.2,327.39,327.39,29830.0,331.2,331.2,327.39,327.39,29830.0
2022-12-06 10:00:00,327.17,330.22,326.6,329.92,43595.0,327.17,330.22,326.6,329.92,43595.0
2022-12-06 10:30:00,330.0,330.79,328.81,329.49,31181.0,330.0,330.79,328.81,329.49,31181.0
2022-12-06 11:00:00,329.34,330.32,328.08,328.85,20793.0,329.34,330.32,328.08,328.85,20793.0
2022-12-06 11:30:00,328.98,329.31,328.12,328.7,13511.0,328.98,329.31,328.12,328.7,13511.0
2022-12-06 12:00:00,328.52,328.93,326.67,327.29,17345.0,328.52,328.93,326.67,327.29,17345.0
2022-12-06 12:30:00,327.41,327.88,326.97,327.23,10251.0,327.41,327.88,326.97,327.23,10251.0
2022-12-06 13:00:00,327.13,327.91,326.9,326.97,19567.0,327.13,327.91,326.9,326.97,19567.0
2022-12-06 13:30:00,327.0,327.68,326.54,327.36,14854.0,327.0,327.68,326.54,327.36,14854.0
2022-12-06 14:00:00,327.36,327.65,325.34,325.55,14766.0,327.36,327.65,325.34,325.55,14766.0
2022-12-06 14:30:00,325.37,326.55,324.85,326.2,14989.0,325.37,326.55,324.85,326.2,14989.0
2022-12-06 15:00:00,326.33,327.02,324.74,324.94,26053.0,326.33,327.02,324.74,324.94,26053.0
2022-12-06 15:30:00,324.96,328.69,324.96,328.15,99517.0,324.96,328.69,324.96,328.15,99517.0
2022-12-07 09:30:00,327.15,328.6,325.27,325.84,18229.0,327.15,328.6,325.27,325.84,18229.0
2022-12-07 10:00:00,325.46,326.79,324.02,325.6,31260.0,325.46,326.79,324.02,325.6,31260.0
2022-12-07 10:30:00,325.35,327.61,323.75,326.0,16246.0,325.35,327.61,323.75,326.0,16246.0
2022-12-07 11:00:00,325.96,326.49,323.09,323.1,18681.0,325.96,326.49,323.09,323.1,18681.0
2022-12-07 11:30:00,323.3,323.61,322.32,322.56,31708.0,323.3,323.61,322.32,322.56,31708.0
2022-12-07 12:00:00,322.53,322.91,321.76,321.84,10238.0,322.53,322.91,321.76,321.84,10238.0
2022-12-07 12:30:00,321.95,322.63,321.26,322.32,17774.0,321.95,322.63,321.26,322.32,17774.0
2022-12-07 13:00:00,322.38,324.91,322.11,324.91,20560.0,322.38,324.91,322.11,324.91,20560.0
2022-12-07 13:30:00,324.95,325.34,323.17,323.27,25263.0,324.95,325.34,323.17,323.27,25263.0
2022-12-07 14:00:00,323.25,323.94,322.42,323.48,7705.0,323.25,323.94,322.42,323.48,7705.0
2022-12-07 14:30:00,323.33,324.01,323.05,323.22,8996.0,323.33,324.01,323.05,323.22,8996.0
2022-12-07 15:00:00,323.3,323.84,322.66,323.3,13258.0,323.3,323.84,322.66,323.3,13258.0
2022-12-07 15:30:00,323.49,324.96,323.43,323.82,90854.0,323.49,324.96,323.43,323.82,90854.0
2022-12-08 09:30:00,325.2,329.98,325.0,329.67,66560.0,325.2,329.98,325.0,329.67,66560.0
2022-12-08 10:00:00,329.93,332.03,329.52,330.75,40869.0,329.93,332.03,329.52,330.75,40869.0
2022-12-08 10:30:00,330.23,332.92,330.04,332.91,58034.0,330.23,332.92,330.04,332.91,58034.0
2022-12-08 11:00:00,332.96,333.43,329.7,331.38,29205.0,332.96,333.43,329.7,331.38,29205.0
2022-12-08 11:30:00,331.53,332.48,331.09,331.44,17040.0,331.53,332.48,331.09,331.44,17040.0
2022-12-08 12:00:00,331.22,331.72,330.51,330.95,10967.0,331.22,331.72,330.51,330.95,10967.0
2022-12-08 12:30:00,330.62,332.43,330.54,331.55,19660.0,330.62,332.43,330.54,331.55,19660.0
2022-12-08 13:00:00,331.46,331.92,330.82,331.83,9945.0,331.46,331.92,330.82,331.83,9945.0
2022-12-08 13:30:00,332.01,332.66,331.5,331.81,13429.0,332.01,332.66,331.5,331.81,13429.0
2022-12-08 14:00:00,331.8,331.8,329.51,330.13,23251.0,331.8,331.8,329.51,330.13,23251.0
2022-12-08 14:30:00,330.27,331.54,329.85,330.97,16705.0,330.27,331.54,329.85,330.97,16705.0
2022-12-08 15:00:00,330.96,332.44,330.66,332.34,24217.0,330.96,332.44,330.66,332.34,24217.0
2022-12-08 15:30:00,332.38,332.76,330.39,330.63,122680.0,332.38,332.76,330.39,330.63,122680.0
2022-12-09 09:30:00,329.29,329.32,326.11,327.67,30804.0,329.29,329.32,326.11,327.67,30804.0
2022-12-09 10:00:00,327.84,330.0,326.16,329.93,21858.0,327.84,330.0,326.16,329.93,21858.0
2022-12-09 10:30:00,330.16,331.16,329.1,330.5,16011.0,330.16,331.16,329.1,330.5,16011.0
2022-12-09 11:00:00,330.59,330.66,328.63,328.79,13344.0,330.59,330.66,328.63,328.79,13344.0
2022-12-09 11:30:00,328.64,329.45,327.7,329.17,11049.0,328.64,329.45,327.7,329.17,11049.0
2022-12-09 12:00:00,329.18,329.19,327.69,327.98,7420.0,329.18,329.19,327.69,327.98,7420.0
2022-12-09 12:30:00,327.87,328.85,327.72,328.08,15419.0,327.87,328.85,327.72,328.08,15419.0
2022-12-09 13:00:00,328.08,328.08,326.78,327.5,17933.0,328.08,328.08,326.78,327.5,17933.0
2022-12-09 13:30:00,327.25,328.06,326.84,326.96,24564.0,327.25,328.06,326.84,326.96,24564.0
2022-12-09 14:00:00,327.13,327.81,326.42,327.81,14195.0,327.13,327.81,326.42,327.81,14195.0
2022-12-09 14:30:00,327.66,327.99,326.9,327.55,13181.0,327.66,327.99,326.9,327.55,13181.0
2022-12-09 15:00:00,327.64,328.0,327.07,327.5,15025.0,327.64,328.0,327.07,327.5,15025.0
2022-12-09 15:30:00,327.22,327.59,325.14,325.76,96056.0,327.22,327.59,325.14,325.76,96056.0
2022-12-12 09:30:00,325.49,332.16,325.08,331.6,39252.0,325.49,332.16,325.08,331.6,39252.0
2022-12-12 10:00:00,331.82,334.26,330.99,333.87,28364.0,331.82,334.26,330.99,333.87,28364.0
2022-12-12 10:30:00,333.69,334.79,332.68,332.93,27026.0,333.69,334.79,332.68,332.93,27026.0
2022-12-12 11:00:00,332.93,334.41,331.38,331.49,36529.0,332.93,334.41,331.38,331.49,36529.0
2022-12-12 11:30:00,331.58,332.86,331.25,332.09,16275.0,331.58,332.86,331.25,332.09,16275.0
2022-12-12 12:00:00,332.25,332.54,331.81,332.31,9402.0,332.25,332.54,331.81,332.31,9402.0
2022-12-12 12:30:00,332.16,332.83,332.09,332.75,12696.0,332.16,332.83,332.09,332.75,12696.0
2022-12-12 13:00:00,332.56,333.13,331.67,332.25,12505.0,332.56,333.13,331.67,332.25,12505.0
2022-12-12 13:30:00,332.27,332.71,331.28,331.76,22083.0,332.27,332.71,331.28,331.76,22083.0
2022-12-12 14:00:00,331.76,331.76,330.23,330.6,14176.0,331.76,331.76,330.23,330.6,14176.0
2022-12-12 14:30:00,330.61,331.57,330.45,331.5,24470.0,330.61,331.57,330.45,331.5,24470.0
2022-12-12 15:00:00,331.5,333.48,330.67,333.2,57442.0,331.5,333.48,330.67,333.2,57442.0
2022-12-12 15:30:00,333.29,334.62,332.08,334.41,100391.0,333.29,334.62,332.08,334.41,100391.0
2022-12-13 09:30:00,349.47,350.45,343.59,344.63,54834.0,349.47,350.45,343.59,344.63,54834.0
2022-12-13 10:00:00,344.99,346.58,342.93,343.58,20407.0,344.99,346.58,342.93,343.58,20407.0
2022-12-13 10:30:00,343.43,345.77,342.39,345.47,19971.0,343.43,345.77,342.39,345.47,19971.0
2022-12-13 11:00:00,345.44,346.42,343.8,344.21,24050.0,345.44,346.42,343.8,344.21,24050.0
2022-12-13 11:30:00,344.17,345.47,341.57,341.75,22025.0,344.17,345.47,341.57,341.75,22025.0
2022-12-13 12:00:00,341.21,341.72,337.08,337.68,24411.0,341.21,341.72,337.08,337.68,24411.0
2022-12-13 12:30:00,337.32,338.86,336.26,337.99,27576.0,337.32,338.86,336.26,337.99,27576.0
2022-12-13 13:00:00,338.4,339.82,338.07,339.49,16509.0,338.4,339.82,338.07,339.49,16509.0
2022-12-13 13:30:00,339.5,340.36,337.96,339.35,49918.0,339.5,340.36,337.96,339.35,49918.0
2022-12-13 14:00:00,339.12,339.34,338.27,339.19,36788.0,339.12,339.34,338.27,339.19,36788.0
2022-12-13 14:30:00,339.39,340.82,338.22,338.6,13340.0,339.39,340.82,338.22,338.6,13340.0
2022-12-13 15:00:00,338.34,339.26,336.77,339.26,17740.0,338.34,339.26,336.77,339.26,17740.0
2022-12-13 15:30:00,339.21,340.4,337.65,338.07,109001.0,339.21,340.4,337.65,338.07,109001.0
2022-12-14 09:30:00,337.96,341.68,337.18,341.63,16196.0,337.96,341.68,337.18,341.63,16196.0
2022-12-14 10:00:00,341.2,342.36,340.04,340.1,17038.0,341.2,342.36,340.04,340.1,17038.0
2022-12-14 10:30:00,340.07,340.57,339.57,339.6,8834.0,340.07,340.57,339.57,339.6,8834.0
2022-12-14 11:00:00,339.67,340.53,338.87,339.88,15276.0,339.67,340.53,338.87,339.88,15276.0
2022-12-14 11:30:00,339.77,339.85,337.1,338.07,26620.0,339.77,339.85,337.1,338.07,26620.0
2022-12-14 12:00:00,338.04,339.04,337.2,337.67,34623.0,338.04,339.04,337.2,337.67,34623.0
2022-12-14 12:30:00,337.91,337.99,337.37,337.37,8952.0,337.91,337.99,337.37,337.37,8952.0
2022-12-14 13:00:00,337.67,338.14,336.34,337.35,15776.0,337.67,338.14,336.34,337.35,15776.0
2022-12-14 13:30:00,337.19,338.42,337.19,337.82,50018.0,337.19,338.42,337.19,337.82,50018.0
2022-12-14 14:00:00,337.71,337.71,331.46,332.66,30876.0,337.71,337.71,331.46,332.66,30876.0
2022-12-14 14:30:00,332.55,332.6,328.61,330.41,45424.0,332.55,332.6,328.61,330.41,45424.0
2022-12-14 15:00:00,330.18,335.82,330.0,331.74,24456.0,330.18,335.82,330.0,331.74,24456.0
2022-12-14 15:30:00,331.08,333.59,330.16,332.02,93342.0,331.08,333.59,330.16,332.02,93342.0
2022-12-15 09:30:00,327.44,328.22,323.11,323.11,29271.0,327.44,328.22,323.11,323.11,29271.0
2022-12-15 10:00:00,323.44,325.09,322.35,323.79,19168.0,323.44,325.09,322.35,323.79,19168.0
2022-12-15 10:30:00,323.64,326.22,323.53,324.53,28129.0,323.64,326.22,323.53,324.53,28129.0
2022-12-15 11:00:00,324.68,325.24,322.41,324.41,13193.0,324.68,325.24,322.41,324.41,13193.0
2022-12-15 11:30:00,324.16,325.19,324.11,324.79,16594.0,324.16,325.19,324.11,324.79,16594.0
2022-12-15 12:00:00,325.02,325.73,324.84,325.05,6603.0,325.02,325.73,324.84,325.05,6603.0
2022-12-15 12:30:00,325.51,325.77,324.1,324.53,15955.0,325.51,325.77,324.1,324.53,15955.0
2022-12-15 13:00:00,324.33,324.53,322.68,323.26,7676.0,324.33,324.53,322.68,323.26,7676.0
2022-12-15 13:30:00,323.28,323.79,322.79,323.44,11581.0,323.28,323.79,322.79,323.44,11581.0
2022-12-15 14:00:00,323.54,323.93,323.07,323.59,16000.0,323.54,323.93,323.07,323.59,16000.0
2022-12-15 14:30:00,323.44,325.61,323.4,325.43,12230.0,323.44,325.61,323.4,325.43,12230.0
2022-12-15 15:00:00,325.55,325.91,324.16,325.19,20238.0,325.55,325.91,324.16,325.19,20238.0
2022-12-15 15:30:00,325.22,325.51,323.09,323.83,98766.0,325.22,325.51,323.09,323.83,98766.0
2022-12-16 09:30:00,331.28,335.51,328.0,334.27,225217.0,331.28,335.51,328.0,334.27,225217.0
2022-12-16 10:00:00,334.03,334.03,331.25,331.33,33509.0,334.03,334.03,331.25,331.33,33509.0
2022-12-16 10:30:00,331.13,331.23,329.45,330.77,60804.0,331.13,331.23,329.45,330.77,60804.0
2022-12-16 11:00:00,330.75,330.75,326.68,327.03,33583.0,330.75,330.75,326.68,327.03,33583.0
2022-12-16 11:30:00,327.03,327.91,326.11,326.7,15465.0,327.03,327.91,326.11,326.7,15465.0
2022-12-16 12:00:00,326.96,328.34,326.67,328.34,14357.0,326.96,328.34,326.67,328.34,14357.0
2022-12-16 12:30:00,328.13,328.82,326.53,326.74,12120.0,328.13,328.82,326.53,326.74,12120.0
2022-12-16 13:00:00,326.93,327.13,326.21,326.49,14246.0,326.93,327.13,326.21,326.49,14246.0
2022-12-16 13:30:00,326.55,326.99,326.13,326.68,12199.0,326.55,326.99,326.13,326.68,12199.0
2022-12-16 14:00:00,326.58,327.93,326.5,327.56,21587.0,326.58,327.93,326.5,327.56,21587.0
2022-12-16 14:30:00,327.37,328.53,326.45,328.22,16996.0,327.37,328.53,326.45,328.22,16996.0
2022-12-16 15:00:00,328.43,330.0,328.03,329.73,22989.0,328.43,330.0,328.03,329.73,22989.0
2022-12-16 15:30:00,329.66,331.24,328.08,329.22,142480.0,329.66,331.24,328.08,329.22,142480.0
2022-12-19 09:30:00,329.69,330.24,323.56,325.45,30076.0,329.69,330.24,323.56,325.45,30076.0
2022-12-19 10:00:00,325.78,327.14,324.99,326.77,14891.0,325.78,327.14,324.99,326.77,14891.0
2022-12-19 10:30:00,326.89,326.89,324.38,324.38,10944.0,326.89,326.89,324.38,324.38,10944.0
2022-12-19 11:00:00,324.23,324.81,323.5,324.8,26738.0,324.23,324.81,323.5,324.8,26738.0
2022-12-19 11:30:00,324.7,325.14,323.59,325.02,14066.0,324.7,325.14,323.59,325.02,14066.0
2022-12-19 12:00:00,324.89,325.32,324.41,324.48,13899.0,324.89,325.32,324.41,324.48,13899.0
2022-12-19 12:30:00,324.49,324.75,323.9,323.99,7916.0,324.49,324.75,323.9,323.99,7916.0
2022-12-19 13:00:00,324.04,325.23,323.96,324.77,17570.0,324.04,325.23,323.96,324.77,17570.0
2022-12-19 13:30:00,324.62,324.81,323.55,323.67,11260.0,324.62,324.81,323.55,323.67,11260.0
2022-12-19 14:00:00,323.59,323.59,321.4,321.55,20752.0,323.59,323.59,321.4,321.55,20752.0
2022-12-19 14:30:00,321.57,322.85,321.54,321.86,25584.0,321.57,322.85,321.54,321.86,25584.0
2022-12-19 15:00:00,321.8,321.81,320.66,320.95,47995.0,321.8,321.81,320.66,320.95,47995.0
2022-12-19 15:30:00,320.91,324.0,320.69,323.39,56271.0,320.91,324.0,320.69,323.39,56271.0
2022-12-20 09:30:00,320.65,323.18,320.65,322.93,18149.0,320.65,323.18,320.65,322.93,18149.0
2022-12-20 10:00:00,322.82,324.22,322.28,324.0,11073.0,322.82,324.22,322.28,324.0,11073.0
2022-12-20 10:30:00,324.0,325.81,323.84,324.1,14013.0,324.0,325.81,323.84,324.1,14013.0
2022-12-20 11:00:00,324.09,324.71,322.61,323.15,11704.0,324.09,324.71,322.61,323.15,11704.0
2022-12-20 11:30:00,323.18,324.5,323.0,324.49,7400.0,323.18,324.5,323.0,324.49,7400.0
2022-12-20 12:00:00,324.72,325.84,324.36,324.88,9298.0,324.72,325.84,324.36,324.88,9298.0
2022-12-20 12:30:00,324.77,325.01,323.99,324.99,9464.0,324.77,325.01,323.99,324.99,9464.0
2022-12-20 13:00:00,325.38,325.72,324.35,325.24,7559.0,325.38,325.72,324.35,325.24,7559.0
2022-12-20 13:30:00,325.88,326.4,324.86,324.86,6681.0,325.88,326.4,324.86,324.86,6681.0
2022-12-20 14:00:00,325.04,326.29,324.95,325.61,10268.0,325.04,326.29,324.95,325.61,10268.0
2022-12-20 14:30:00,325.63,325.7,324.8,324.82,10143.0,325.63,325.7,324.8,324.82,10143.0
2022-12-20 15:00:00,324.87,325.77,324.35,325.58,14939.0,324.87,325.77,324.35,325.58,14939.0
2022-12-20 15:30:00,325.58,325.89,323.79,324.49,96722.0,325.58,325.89,323.79,324.49,96722.0
2022-12-21 09:30:00,325.54,326.73,322.65,325.17,26368.0,325.54,326.73,322.65,325.17,26368.0
2022-12-21 10:00:00,325.44,328.35,325.11,328.35,12011.0,325.44,328.35,325.11,328.35,12011.0
2022-12-21 10:30:00,328.41,329.21,328.2,329.07,12874.0,328.41,329.21,328.2,329.07,12874.0
2022-12-21 11:00:00,329.08,330.57,329.08,330.34,16672.0,329.08,330.57,329.08,330.34,16672.0
2022-12-21 11:30:00,330.37,331.0,329.59,330.01,8667.0,330.37,331.0,329.59,330.01,8667.0
2022-12-21 12:00:00,329.79,329.86,328.25,328.69,7648.0,329.79,329.86,328.25,328.69,7648.0
2022-12-21 12:30:00,328.75,329.77,328.64,329.77,7342.0,328.75,329.77,328.64,329.77,7342.0
2022-12-21 13:00:00,329.71,330.91,329.71,329.98,7732.0,329.71,330.91,329.71,329.98,7732.0
2022-12-21 13:30:00,329.84,330.63,329.62,330.43,7244.0,329.84,330.63,329.62,330.43,7244.0
2022-12-21 14:00:00,330.57,331.62,330.34,330.69,8774.0,330.57,331.62,330.34,330.69,8774.0
2022-12-21 14:30:00,330.54,331.18,329.73,330.09,7545.0,330.54,331.18,329.73,330.09,7545.0
2022-12-21 15:00:00,330.1,330.1,328.96,329.09,12616.0,330.1,330.1,328.96,329.09,12616.0
2022-12-21 15:30:00,329.26,330.45,328.85,330.28,54348.0,329.26,330.45,328.85,330.28,54348.0
2022-12-22 09:30:00,325.46,326.37,322.52,323.65,17069.0,325.46,326.37,322.52,323.65,17069.0
2022-12-22 10:00:00,323.32,323.32,319.55,320.01,23111.0,323.32,323.32,319.55,320.01,23111.0
2022-12-22 10:30:00,319.51,321.11,319.16,320.07,11547.0,319.51,321.11,319.16,320.07,11547.0
2022-12-22 11:00:00,320.4,321.01,319.87,320.3,19676.0,320.4,321.01,319.87,320.3,19676.0
2022-12-22 11:30:00,320.28,320.38,318.88,319.74,9615.0,320.28,320.38,318.88,319.74,9615.0
2022-12-22 12:00:00,319.81,320.32,318.89,319.02,7529.0,319.81,320.32,318.89,319.02,7529.0
2022-12-22 12:30:00,319.11,319.23,318.33,318.57,10573.0,319.11,319.23,318.33,318.57,10573.0
2022-12-22 13:00:00,318.51,318.51,316.02,317.02,18614.0,318.51,318.51,316.02,317.02,18614.0
2022-12-22 13:30:00,316.79,316.99,316.02,316.41,12223.0,316.79,316.99,316.02,316.41,12223.0
2022-12-22 14:00:00,316.37,317.72,316.33,317.72,24571.0,316.37,317.72,316.33,317.72,24571.0
2022-12-22 14:30:00,317.72,319.23,317.14,319.23,7158.0,317.72,319.23,317.14,319.23,7158.0
2022-12-22 15:00:00,319.57,321.13,319.24,321.08,19067.0,319.57,321.13,319.24,321.08,19067.0
2022-12-22 15:30:00,321.01,322.07,319.47,321.72,86565.0,321.01,322.07,319.47,321.72,86565.0
2022-12-23 09:30:00,318.99,320.49,315.68,316.5,24508.0,318.99,320.49,315.68,316.5,24508.0
2022-12-23 10:00:00,316.12,319.15,315.62,318.4,16534.0,316.12,319.15,315.62,318.4,16534.0
2022-12-23 10:30:00,318.82,319.35,317.03,318.17,9276.0,318.82,319.35,317.03,318.17,9276.0
2022-12-23 11:00:00,317.88,318.96,317.13,318.52,5011.0,317.88,318.96,317.13,318.52,5011.0
2022-12-23 11:30:00,318.57,319.56,318.03,318.87,4450.0,318.57,319.56,318.03,318.87,4450.0
2022-12-23 12:00:00,319.07,319.78,318.21,319.71,2882.0,319.07,319.78,318.21,319.71,2882.0
2022-12-23 12:30:00,319.41,319.5,318.43,318.56,4613.0,319.41,319.5,318.43,318.56,4613.0
2022-12-23 13:00:00,318.58,319.02,318.26,318.85,6225.0,318.58,319.02,318.26,318.85,6225.0
2022-12-23 13:30:00,318.44,319.22,318.26,319.22,4032.0,318.44,319.22,318.26,319.22,4032.0
2022-12-23 14:00:00,319.02,319.67,318.61,319.67,5419.0,319.02,319.67,318.61,319.67,5419.0
2022-12-23 14:30:00,319.67,320.22,319.57,320.09,4400.0,319.67,320.22,319.57,320.09,4400.0
2022-12-23 15:00:00,320.16,320.59,319.29,319.29,9017.0,320.16,320.59,319.29,319.29,9017.0
2022-12-23 15:30:00,319.3,320.51,319.05,320.28,32385.0,319.3,320.51,319.05,320.28,32385.0
2022-12-27 09:30:00,320.45,320.79,315.54,317.03,19929.0,320.45,320.79,315.54,317.03,19929.0
2022-12-27 10:00:00,316.92,317.66,315.56,316.97,15735.0,316.92,317.66,315.56,316.97,15735.0
2022-12-27 10:30:00,316.86,317.97,316.16,316.55,10033.0,316.86,317.97,316.16,316.55,10033.0
2022-12-27 11:00:00,316.64,318.17,316.03,318.17,14189.0,316.64,318.17,316.03,318.17,14189.0
2022-12-27 11:30:00,318.17,318.51,317.12,317.22,8674.0,318.17,318.51,317.12,317.22,8674.0
2022-12-27 12:00:00,317.07,318.58,316.88,316.88,9311.0,317.07,318.58,316.88,316.88,9311.0
2022-12-27 12:30:00,317.09,317.63,316.18,317.14,12885.0,317.09,317.63,316.18,317.14,12885.0
2022-12-27 13:00:00,317.25,317.77,316.58,316.58,8937.0,317.25,317.77,316.58,316.58,8937.0
2022-12-27 13:30:00,316.85,317.17,316.44,316.96,15287.0,316.85,317.17,316.44,316.96,15287.0
2022-12-27 14:00:00,316.85,317.45,316.34,316.47,9777.0,316.85,317.45,316.34,316.47,9777.0
2022-12-27 14:30:00,316.6,316.99,316.0,316.91,11266.0,316.6,316.99,316.0,316.91,11266.0
2022-12-27 15:00:00,316.81,318.4,316.81,318.22,17807.0,316.81,318.4,316.81,318.22,17807.0
2022-12-27 15:30:00,318.19,318.88,317.67,317.95,39382.0,318.19,318.88,317.67,317.95,39382.0
2022-12-28 09:30:00,317.82,320.46,316.9,320.06,16003.0,317.82,320.46,316.9,320.06,16003.0
2022-12-28 10:00:00,320.25,321.06,319.08,319.08,6466.0,320.25,321.06,319.08,319.08,6466.0
2022-12-28 10:30:00,319.35,319.58,317.68,317.68,10068.0,319.35,319.58,317.68,317.68,10068.0
2022-12-28 11:00:00,317.4,318.42,317.21,318.22,7219.0,317.4,318.42,317.21,318.22,7219.0
2022-12-28 11:30:00,318.36,318.36,316.87,317.25,6417.0,318.36,318.36,316.87,317.25,6417.0
2022-12-28 12:00:00,317.25,317.25,316.32,317.15,3857.0,317.25,317.25,316.32,317.15,3857.0
2022-12-28 12:30:00,317.36,318.63,317.25,318.28,6885.0,317.36,318.63,317.25,318.28,6885.0
2022-12-28 13:00:00,318.21,318.9,317.94,317.99,6205.0,318.21,318.9,317.94,317.99,6205.0
2022-12-28 13:30:00,317.95,318.02,317.35,317.53,4651.0,317.95,318.02,317.35,317.53,4651.0
2022-12-28 14:00:00,317.48,317.48,316.38,316.56,4012.0,317.48,317.48,316.38,316.56,4012.0
2022-12-28 14:30:00,316.46,316.81,315.76,316.02,5137.0,316.46,316.81,315.76,316.02,5137.0
2022-12-28 15:00:00,316.0,316.07,314.94,315.57,7503.0,316.0,316.07,314.94,315.57,7503.0
2022-12-28 15:30:00,315.68,316.09,314.92,315.3,27412.0,315.68,316.09,314.92,315.3,27412.0
2022-12-29 09:30:00,319.17,321.15,318.72,320.68,14884.0,319.17,321.15,318.72,320.68,14884.0
2022-12-29 10:00:00,320.82,322.72,320.68,322.21,14129.0,320.82,322.72,320.68,322.21,14129.0
2022-12-29 10:30:00,322.54,323.38,322.54,322.97,5374.0,322.54,323.38,322.54,322.97,5374.0
2022-12-29 11:00:00,322.81,323.32,322.41,323.17,3291.0,322.81,323.32,322.41,323.17,3291.0
2022-12-29 11:30:00,323.42,324.63,323.26,324.36,4777.0,323.42,324.63,323.26,324.36,4777.0
2022-12-29 12:00:00,324.68,324.79,323.61,323.71,7593.0,324.68,324.79,323.61,323.71,7593.0
2022-12-29 12:30:00,323.62,324.31,323.43,324.31,4331.0,323.62,324.31,323.43,324.31,4331.0
2022-12-29 13:00:00,324.06,324.23,323.08,324.01,6384.0,324.06,324.23,323.08,324.01,6384.0
2022-12-29 13:30:00,323.97,324.48,323.75,324.16,4606.0,323.97,324.48,323.75,324.16,4606.0
2022-12-29 14:00:00,324.19,324.6,323.4,323.43,5392.0,324.19,324.6,323.4,323.43,5392.0
2022-12-29 14:30:00,323.3,323.57,322.17,322.25,6943.0,323.3,323.57,322.17,322.25,6943.0
2022-12-29 15:00:00,322.27,322.51,321.85,322.11,11576.0,322.27,322.51,321.85,322.11,11576.0
2022-12-29 15:30:00,322.22,323.31,321.83,321.99,45309.0,322.22,323.31,321.83,321.99,45309.0
2022-12-30 09:30:00,318.32,318.8,315.42,316.89,11668.0,318.32,318.8,315.42,316.89,11668.0
2022-12-30 10:00:00,318.0,318.0,316.02,316.83,14068.0,318.0,318.0,316.02,316.83,14068.0
2022-12-30 10:30:00,316.64,318.78,316.48,317.38,9718.0,316.64,318.78,316.48,317.38,9718.0
2022-12-30 11:00:00,317.4,318.11,316.4,317.32,8250.0,317.4,318.11,316.4,317.32,8250.0
2022-12-30 11:30:00,317.23,318.68,317.22,318.68,8711.0,317.23,318.68,317.22,318.68,8711.0
2022-12-30 12:00:00,318.51,318.74,317.87,317.95,5500.0,318.51,318.74,317.87,317.95,5500.0
2022-12-30 12:30:00,318.16,318.54,317.78,318.54,5591.0,318.16,318.54,317.78,318.54,5591.0
2022-12-30 13:00:00,318.59,318.59,316.09,316.62,10485.0,318.59,318.59,316.09,316.62,10485.0
2022-12-30 13:30:00,316.55,316.95,316.55,316.74,4657.0,316.55,316.95,316.55,316.74,4657.0
2022-12-30 14:00:00,316.63,316.63,315.42,316.12,10308.0,316.63,316.63,315.42,316.12,10308.0
2022-12-30 14:30:00,316.17,316.98,316.17,316.77,10222.0,316.17,316.98,316.17,316.77,10222.0
2022-12-30 15:00:00,316.94,318.37,316.93,317.31,9664.0,316.94,318.37,316.93,317.31,9664.0
2022-12-30 15:30:00,317.38,319.33,317.13,319.25,54821.0,317.38,319.33,317.13,319.25,54821.0
2023-01-03 09:30:00,323.0,326.31,321.82,322.76,39000.0,323.0,326.31,321.82,322.76,39000.0
2023-01-03 10:00:00,323.13,323.73,320.69,321.09,23413.0,323.13,323.73,320.69,321.09,23413.0
2023-01-03 10:30:00,321.32,321.32,319.59,320.98,16319.0,321.32,321.32,319.59,320.98,16319.0
2023-01-03 11:00:00,321.08,321.11,317.11,318.75,24399.0,321.08,321.11,317.11,318.75,24399.0
2023-01-03 11:30:00,318.5,318.5,315.55,316.29,11302.0,318.5,318.5,315.55,316.29,11302.0
2023-01-03 12:00:00,316.3,317.31,315.84,317.3,22079.0,316.3,317.31,315.84,317.3,22079.0
2023-01-03 12:30:00,317.48,318.27,316.71,317.49,4900.0,317.48,318.27,316.71,317.49,4900.0
2023-01-03 13:00:00,317.14,318.43,316.32,318.28,22258.0,317.14,318.43,316.32,318.28,22258.0
2023-01-03 13:30:00,318.27,319.41,318.01,319.31,10167.0,318.27,319.41,318.01,319.31,10167.0
2023-01-03 14:00:00,319.3,319.53,317.23,317.67,8424.0,319.3,319.53,317.23,317.67,8424.0
2023-01-03 14:30:00,317.79,320.0,316.98,319.44,11597.0,317.79,320.0,316.98,319.44,11597.0
2023-01-03 15:00:00,319.82,320.4,319.1,319.44,18564.0,319.82,320.4,319.1,319.44,18564.0
2023-01-03 15:30:00,319.59,320.04,318.96,319.85,60888.0,319.59,320.04,318.96,319.85,60888.0
2023-01-04 09:30:00,323.33,325.92,322.84,322.94,24156.0,323.33,325.92,322.84,322.94,24156.0
2023-01-04 10:00:00,323.78,324.31,317.5,318.33,19126.0,323.78,324.31,317.5,318.33,19126.0
2023-01-04 10:30:00,318.33,318.9,315.98,318.55,23646.0,318.33,318.9,315.98,318.55,23646.0
2023-01-04 11:00:00,318.58,321.04,318.07,320.35,30171.0,318.58,321.04,318.07,320.35,30171.0
2023-01-04 11:30:00,320.38,323.4,320.37,322.91,11345.0,320.38,323.4,320.37,322.91,11345.0
2023-01-04 12:00:00,322.75,322.79,321.82,321.97,4924.0,322.75,322.79,321.82,321.97,4924.0
2023-01-04 12:30:00,321.93,323.73,321.93,322.28,10887.0,321.93,323.73,321.93,322.28,10887.0
2023-01-04 13:00:00,322.23,323.15,321.35,322.85,9581.0,322.23,323.15,321.35,322.85,9581.0
2023-01-04 13:30:00,323.03,323.83,322.42,322.81,13538.0,323.03,323.83,322.42,322.81,13538.0
2023-01-04 14:00:00,322.54,324.2,319.63,320.01,23656.0,322.54,324.2,319.63,320.01,23656.0
2023-01-04 14:30:00,319.71,322.44,319.71,322.44,20213.0,319.71,322.44,319.71,322.44,20213.0
2023-01-04 15:00:00,322.54,323.31,320.34,320.4,36050.0,322.54,323.31,320.34,320.4,36050.0
2023-01-04 15:30:00,320.3,321.03,318.17,320.93,83406.0,320.3,321.03,318.17,320.93,83406.0
2023-01-05 09:30:00,317.75,317.75,312.25,313.69,26732.0,317.75,317.75,312.25,313.69,26732.0
2023-01-05 10:00:00,313.69,317.02,313.69,316.64,35882.0,313.69,317.02,313.69,316.64,35882.0
2023-01-05 10:30:00,316.55,318.1,315.47,315.5,17317.0,316.55,318.1,315.47,315.5,17317.0
2023-01-05 11:00:00,315.52,316.53,315.29,315.8,10481.0,315.52,316.53,315.29,315.8,10481.0
2023-01-05 11:30:00,315.69,316.37,315.18,315.48,20349.0,315.69,316.37,315.18,315.48,20349.0
2023-01-05 12:00:00,315.5,316.72,314.92,315.84,25053.0,315.5,316.72,314.92,315.84,25053.0
2023-01-05 12:30:00,315.83,316.36,314.79,314.79,15663.0,315.83,316.36,314.79,314.79,15663.0
2023-01-05 13:00:00,314.71,316.9,314.13,316.36,16839.0,314.71,316.9,314.13,316.36,16839.0
2023-01-05 13:30:00,316.26,317.1,315.64,315.88,12844.0,316.26,317.1,315.64,315.88,12844.0
2023-01-05 14:00:00,315.75,316.54,315.61,315.88,10662.0,315.75,316.54,315.61,315.88,10662.0
2023-01-05 14:30:00,315.94,317.82,315.87,316.82,12212.0,315.94,317.82,315.87,316.82,12212.0
2023-01-05 15:00:00,316.54,316.54,314.45,315.25,37089.0,316.54,316.54,314.45,315.25,37089.0
2023-01-05 15:30:00,315.25,315.43,314.31,315.06,98150.0,315.25,315.43,314.31,315.06,98150.0
2023-01-06 09:30:00,318.89,320.68,312.27,312.6,26561.0,318.89,320.68,312.27,312.6,26561.0
2023-01-06 10:00:00,312.86,317.11,312.86,315.43,10470.0,312.86,317.11,312.86,315.43,10470.0
2023-01-06 10:30:00,315.79,318.32,315.7,318.27,11236.0,315.79,318.32,315.7,318.27,11236.0
2023-01-06 11:00:00,317.91,319.08,317.01,317.64,16786.0,317.91,319.08,317.01,317.64,16786.0
2023-01-06 11:30:00,317.46,318.76,317.1,318.43,8732.0,317.46,318.76,317.1,318.43,8732.0
2023-01-06 12:00:00,318.57,318.57,316.83,317.34,5966.0,318.57,318.57,316.83,317.34,5966.0
2023-01-06 12:30:00,317.21,317.24,316.33,316.71,5777.0,317.21,317.24,316.33,316.71,5777.0
2023-01-06 13:00:00,316.89,318.65,316.67,318.5,7705.0,316.89,318.65,316.67,318.5,7705.0
2023-01-06 13:30:00,318.56,319.82,318.46,319.78,12362.0,318.56,319.82,318.46,319.78,12362.0
2023-01-06 14:00:00,319.9,321.72,319.9,321.0,12953.0,319.9,321.72,319.9,321.0,12953.0
2023-01-06 14:30:00,321.06,323.03,320.92,322.39,15778.0,321.06,323.03,320.92,322.39,15778.0
2023-01-06 15:00:00,322.49,323.35,321.59,321.92,36701.0,322.49,323.35,321.59,321.92,36701.0
2023-01-06 15:30:00,321.88,322.64,320.23,320.45,65423.0,321.88,322.64,320.23,320.45,65423.0
2023-01-09 09:30:00,323.33,332.41,323.33,331.77,44700.0,323.33,332.41,323.33,331.77,44700.0
2023-01-09 10:00:00,331.74,332.2,327.27,329.0,25560.0,331.74,332.2,327.27,329.0,25560.0
2023-01-09 10:30:00,329.51,331.58,329.29,330.16,24847.0,329.51,331.58,329.29,330.16,24847.0
2023-01-09 11:00:00,330.37,332.01,330.34,331.54,17703.0,330.37,332.01,330.34,331.54,17703.0
2023-01-09 11:30:00,331.69,332.04,330.12,331.67,28147.0,331.69,332.04,330.12,331.67,28147.0
2023-01-09 12:00:00,331.43,331.45,330.42,331.45,9635.0,331.43,331.45,330.42,331.45,9635.0
2023-01-09 12:30:00,331.59,332.6,330.51,332.47,12579.0,331.59,332.6,330.51,332.47,12579.0
2023-01-09 13:00:00,332.46,332.6,329.99,330.04,13972.0,332.46,332.6,329.99,330.04,13972.0
2023-01-09 13:30:00,329.69,329.9,327.59,327.81,13896.0,329.69,329.9,327.59,327.81,13896.0
2023-01-09 14:00:00,327.83,329.2,327.62,328.93,15801.0,327.83,329.2,327.62,328.93,15801.0
2023-01-09 14:30:00,328.59,328.59,325.48,325.48,14881.0,328.59,328.59,325.48,325.48,14881.0
2023-01-09 15:00:00,325.57,326.61,325.54,326.07,15027.0,325.57,326.61,325.54,326.07,15027.0
2023-01-09 15:30:00,326.13,326.14,324.67,325.95,72221.0,326.13,326.14,324.67,325.95,72221.0
2023-01-10 09:30:00,324.56,328.53,324.41,326.65,13010.0,324.56,328.53,324.41,326.65,13010.0
2023-01-10 10:00:00,326.75,327.75,325.91,326.36,13230.0,326.75,327.75,325.91,326.36,13230.0
2023-01-10 10:30:00,326.23,326.6,324.19,326.16,32300.0,326.23,326.6,324.19,326.16,32300.0
2023-01-10 11:00:00,325.78,327.47,325.74,326.12,11096.0,325.78,327.47,325.74,326.12,11096.0
2023-01-10 11:30:00,326.15,326.28,325.08,325.81,8332.0,326.15,326.28,325.08,325.81,8332.0
2023-01-10 12:00:00,325.35,325.96,324.42,325.57,17470.0,325.35,325.96,324.42,325.57,17470.0
2023-01-10 12:30:00,325.58,327.07,325.58,327.07,6447.0,325.58,327.07,325.58,327.07,6447.0
2023-01-10 13:00:00,326.94,327.73,326.1,326.81,2900.0,326.94,327.73,326.1,326.81,2900.0
2023-01-10 13:30:00,326.81,327.29,326.51,327.19,4204.0,326.81,327.29,326.51,327.19,4204.0
2023-01-10 14:00:00,327.49,328.25,327.1,328.25,3137.0,327.49,328.25,327.1,328.25,3137.0
2023-01-10 14:30:00,328.34,328.51,326.95,326.99,6033.0,328.34,328.51,326.95,326.99,6033.0
2023-01-10 15:00:00,326.92,327.33,325.99,327.13,11421.0,326.92,327.33,325.99,327.13,11421.0
2023-01-10 15:30:00,327.24,328.16,326.65,327.65,43332.0,327.24,328.16,326.65,327.65,43332.0
2023-01-11 09:30:00,329.6,332.16,329.02,330.8,28208.0,329.6,332.16,329.02,330.8,28208.0
2023-01-11 10:00:00,330.97,332.27,330.23,332.27,7121.0,330.97,332.27,330.23,332.27,7121.0
2023-01-11 10:30:00,332.03,332.03,328.93,329.32,7064.0,332.03,332.03,328.93,329.32,7064.0
2023-01-11 11:00:00,329.14,331.0,329.14,330.71,6675.0,329.14,331.0,329.14,330.71,6675.0
2023-01-11 11:30:00,331.0,331.15,330.22,331.12,7075.0,331.0,331.15,330.22,331.12,7075.0
2023-01-11 12:00:00,331.28,332.37,330.94,331.97,10893.0,331.28,332.37,330.94,331.97,10893.0
2023-01-11 12:30:00,331.94,332.08,330.77,331.59,7945.0,331.94,332.08,330.77,331.59,7945.0
2023-01-11 13:00:00,331.47,332.25,330.66,331.08,19654.0,331.47,332.25,330.66,331.08,19654.0
2023-01-11 13:30:00,331.31,331.69,331.15,331.35,3479.0,331.31,331.69,331.15,331.35,3479.0
2023-01-11 14:00:00,331.48,331.53,330.68,331.19,6493.0,331.48,331.53,330.68,331.19,6493.0
2023-01-11 14:30:00,331.25,332.47,331.25,332.39,8868.0,331.25,332.47,331.25,332.39,8868.0
2023-01-11 15:00:00,332.45,334.03,332.39,333.13,25713.0,332.45,334.03,332.39,333.13,25713.0
2023-01-11 15:30:00,332.98,334.88,332.35,334.35,73830.0,332.98,334.88,332.35,334.35,73830.0
2023-01-12 09:30:00,335.0,336.49,328.51,329.6,26262.0,335.0,336.49,328.51,329.6,26262.0
2023-01-12 10:00:00,329.69,332.9,328.4,332.03,22500.0,329.69,332.9,328.4,332.03,22500.0
2023-01-12 10:30:00,331.4,332.7,329.57,331.41,15785.0,331.4,332.7,329.57,331.41,15785.0
2023-01-12 11:00:00,330.49,332.03,328.95,331.11,11669.0,330.49,332.03,328.95,331.11,11669.0
2023-01-12 11:30:00,331.04,332.3,330.23,332.3,4784.0,331.04,332.3,330.23,332.3,4784.0
2023-01-12 12:00:00,332.91,334.46,332.45,334.46,9469.0,332.91,334.46,332.45,334.46,9469.0
2023-01-12 12:30:00,334.17,334.72,333.65,334.16,8727.0,334.17,334.72,333.65,334.16,8727.0
2023-01-12 13:00:00,333.88,334.05,331.04,331.04,6341.0,333.88,334.05,331.04,331.04,6341.0
2023-01-12 13:30:00,331.2,334.72,330.37,334.28,9673.0,331.2,334.72,330.37,334.28,9673.0
2023-01-12 14:00:00,334.12,334.34,332.46,333.27,7675.0,334.12,334.34,332.46,333.27,7675.0
2023-01-12 14:30:00,333.34,333.76,332.51,333.0,7247.0,333.34,333.76,332.51,333.0,7247.0
2023-01-12 15:00:00,332.93,333.43,331.8,333.07,9793.0,332.93,333.43,331.8,333.07,9793.0
2023-01-12 15:30:00,333.02,333.6,331.91,333.06,51514.0,333.02,333.6,331.91,333.06,51514.0
2023-01-13 09:30:00,330.06,333.43,330.05,331.06,24769.0,330.06,333.43,330.05,331.06,24769.0
2023-01-13 10:00:00,330.68,332.78,330.31,332.6,12106.0,330.68,332.78,330.31,332.6,12106.0
2023-01-13 10:30:00,332.62,332.65,330.73,330.9,7449.0,332.62,332.65,330.73,330.9,7449.0
2023-01-13 11:00:00,330.96,331.16,329.76,330.51,9130.0,330.96,331.16,329.76,330.51,9130.0
2023-01-13 11:30:00,330.73,330.87,327.56,328.25,17164.0,330.73,330.87,327.56,328.25,17164.0
2023-01-13 12:00:00,328.42,330.58,328.32,330.02,18888.0,328.42,330.58,328.32,330.02,18888.0
2023-01-13 12:30:00,329.92,331.31,329.68,330.98,12082.0,329.92,331.31,329.68,330.98,12082.0
2023-01-13 13:00:00,330.91,330.96,330.33,330.75,5265.0,330.91,330.96,330.33,330.75,5265.0
2023-01-13 13:30:00,331.05,333.63,330.94,333.02,10684.0,331.05,333.63,330.94,333.02,10684.0
2023-01-13 14:00:00,333.19,333.43,332.08,332.88,8767.0,333.19,333.43,332.08,332.88,8767.0
2023-01-13 14:30:00,333.05,333.3,332.67,332.78,4799.0,333.05,333.3,332.67,332.78,4799.0
2023-01-13 15:00:00,332.79,333.74,332.62,333.16,9719.0,332.79,333.74,332.62,333.16,9719.0
2023-01-13 15:30:00,333.49,333.78,332.51,332.97,55783.0,333.49,333.78,332.51,332.97,55783.0
2023-01-17 09:30:00,334.07,336.83,331.03,336.5,39720.0,334.07,336.83,331.03,336.5,39720.0
2023-01-17 10:00:00,336.7,339.41,336.7,339.37,33505.0,336.7,339.41,336.7,339.37,33505.0
2023-01-17 10:30:00,339.34,339.36,337.3,338.17,30693.0,339.34,339.36,337.3,338.17,30693.0
2023-01-17 11:00:00,338.24,339.1,337.2,338.8,24113.0,338.24,339.1,337.2,338.8,24113.0
2023-01-17 11:30:00,339.08,339.64,338.45,339.04,7219.0,339.08,339.64,338.45,339.04,7219.0
2023-01-17 12:00:00,338.88,339.32,337.67,338.2,12661.0,338.88,339.32,337.67,338.2,12661.0
2023-01-17 12:30:00,338.13,338.68,337.88,338.21,7329.0,338.13,338.68,337.88,338.21,7329.0
2023-01-17 13:00:00,338.21,338.48,337.97,338.2,6076.0,338.21,338.48,337.97,338.2,6076.0
2023-01-17 13:30:00,338.24,338.95,338.06,338.34,3937.0,338.24,338.95,338.06,338.34,3937.0
2023-01-17 14:00:00,338.35,338.48,337.42,337.69,17274.0,338.35,338.48,337.42,337.69,17274.0
2023-01-17 14:30:00,337.63,338.88,337.63,338.02,11420.0,337.63,338.88,337.63,338.02,11420.0
2023-01-17 15:00:00,338.11,338.55,337.15,337.21,6682.0,338.11,338.55,337.15,337.21,6682.0
2023-01-17 15:30:00,337.24,337.82,336.46,337.3,35285.0,337.24,337.82,336.46,337.3,35285.0
2023-01-18 09:30:00,339.46,345.57,339.0,344.47,40555.0,339.46,345.57,339.0,344.47,40555.0
2023-01-18 10:00:00,344.59,346.1,342.04,342.86,11387.0,344.59,346.1,342.04,342.86,11387.0
2023-01-18 10:30:00,342.35,342.35,339.47,340.04,14591.0,342.35,342.35,339.47,340.04,14591.0
2023-01-18 11:00:00,340.26,340.57,337.21,337.3,12936.0,340.26,340.57,337.21,337.3,12936.0
2023-01-18 11:30:00,337.29,337.34,336.4,337.0,8572.0,337.29,337.34,336.4,337.0,8572.0
2023-01-18 12:00:00,337.16,337.46,336.12,336.23,8997.0,337.16,337.46,336.12,336.23,8997.0
2023-01-18 12:30:00,336.11,337.47,335.83,336.77,4366.0,336.11,337.47,335.83,336.77,4366.0
2023-01-18 13:00:00,336.91,337.01,335.78,336.87,7632.0,336.91,337.01,335.78,336.87,7632.0
2023-01-18 13:30:00,336.53,336.84,335.55,336.43,8581.0,336.53,336.84,335.55,336.43,8581.0
2023-01-18 14:00:00,336.17,338.74,336.06,338.71,12954.0,336.17,338.74,336.06,338.71,12954.0
2023-01-18 14:30:00,338.76,338.76,336.59,336.75,10910.0,338.76,338.76,336.59,336.75,10910.0
2023-01-18 15:00:00,336.74,337.24,336.34,336.51,10048.0,336.74,337.24,336.34,336.51,10048.0
2023-01-18 15:30:00,336.44,336.6,335.24,335.43,40422.0,336.44,336.6,335.24,335.43,40422.0
2023-01-19 09:30:00,331.83,337.55,331.83,336.07,27331.0,331.83,337.55,331.83,336.07,27331.0
2023-01-19 10:00:00,335.76,335.9,333.05,333.97,10059.0,335.76,335.9,333.05,333.97,10059.0
2023-01-19 10:30:00,333.99,334.05,331.35,332.03,10793.0,333.99,334.05,331.35,332.03,10793.0
2023-01-19 11:00:00,331.92,333.02,331.32,331.69,21414.0,331.92,333.02,331.32,331.69,21414.0
2023-01-19 11:30:00,331.62,331.62,330.54,331.11,10150.0,331.62,331.62,330.54,331.11,10150.0
2023-01-19 12:00:00,331.12,333.13,330.95,331.77,14838.0,331.12,333.13,330.95,331.77,14838.0
2023-01-19 12:30:00,331.9,332.05,331.34,332.02,8312.0,331.9,332.05,331.34,332.02,8312.0
2023-01-19 13:00:00,332.09,332.3,331.2,331.25,14504.0,332.09,332.3,331.2,331.25,14504.0
2023-01-19 13:30:00,331.45,332.31,330.86,331.19,19907.0,331.45,332.31,330.86,331.19,19907.0
2023-01-19 14:00:00,331.2,332.69,330.44,332.69,23238.0,331.2,332.69,330.44,332.69,23238.0
2023-01-19 14:30:00,332.99,333.78,332.17,332.18,13875.0,332.99,333.78,332.17,332.18,13875.0
2023-01-19 15:00:00,332.24,332.63,331.32,332.11,11130.0,332.24,332.63,331.32,332.11,11130.0
2023-01-19 15:30:00,332.11,332.11,330.59,331.28,69502.0,332.11,332.11,330.59,331.28,69502.0
2023-01-20 09:30:00,330.18,333.07,329.89,331.11,81405.0,330.18,333.07,329.89,331.11,81405.0
2023-01-20 10:00:00,330.27,333.77,330.24,333.52,33842.0,330.27,333.77,330.24,333.52,33842.0
2023-01-20 10:30:00,334.32,336.28,333.62,336.0,10554.0,334.32,336.28,333.62,336.0,10554.0
2023-01-20 11:00:00,335.92,336.86,335.87,336.84,14182.0,335.92,336.86,335.87,336.84,14182.0
2023-01-20 11:30:00,336.84,337.63,336.84,337.39,8599.0,336.84,337.63,336.84,337.39,8599.0
2023-01-20 12:00:00,337.66,338.07,335.97,336.25,8436.0,337.66,338.07,335.97,336.25,8436.0
2023-01-20 12:30:00,336.01,337.0,336.01,336.26,6187.0,336.01,337.0,336.01,336.26,6187.0
2023-01-20 13:00:00,336.31,337.46,336.09,337.23,18894.0,336.31,337.46,336.09,337.23,18894.0
2023-01-20 13:30:00,337.22,340.23,337.22,339.94,33515.0,337.22,340.23,337.22,339.94,33515.0
2023-01-20 14:00:00,340.02,340.49,339.81,339.95,17613.0,340.02,340.49,339.81,339.95,17613.0
2023-01-20 14:30:00,340.05,341.8,340.04,341.8,30108.0,340.05,341.8,340.04,341.8,30108.0
2023-01-20 15:00:00,341.73,343.33,341.69,341.86,39402.0,341.73,343.33,341.69,341.86,39402.0
2023-01-20 15:30:00,341.88,343.8,341.77,342.31,79185.0,341.88,343.8,341.77,342.31,79185.0
2023-01-23 09:30:00,342.3,346.64,341.69,344.83,20079.0,342.3,346.64,341.69,344.83,20079.0
2023-01-23 10:00:00,345.48,346.58,345.32,346.57,11197.0,345.48,346.58,345.32,346.57,11197.0
2023-01-23 10:30:00,346.58,349.65,346.58,349.36,20042.0,346.58,349.65,346.58,349.36,20042.0
2023-01-23 11:00:00,349.37,351.58,349.08,349.94,23884.0,349.37,351.58,349.08,349.94,23884.0
2023-01-23 11:30:00,349.92,351.7,349.91,351.69,26819.0,349.92,351.7,349.91,351.69,26819.0
2023-01-23 12:00:00,351.64,351.67,349.29,349.87,10799.0,351.64,351.67,349.29,349.87,10799.0
2023-01-23 12:30:00,349.77,351.13,349.6,351.02,10889.0,349.77,351.13,349.6,351.02,10889.0
2023-01-23 13:00:00,350.99,352.09,350.8,351.15,17144.0,350.99,352.09,350.8,351.15,17144.0
2023-01-23 13:30:00,351.02,351.92,350.24,350.42,10373.0,351.02,351.92,350.24,350.42,10373.0
2023-01-23 14:00:00,350.29,350.81,349.36,349.49,15497.0,350.29,350.81,349.36,349.49,15497.0
2023-01-23 14:30:00,349.67,349.85,348.03,349.19,19337.0,349.67,349.85,348.03,349.19,19337.0
2023-01-23 15:00:00,349.33,350.53,348.97,349.75,15566.0,349.33,350.53,348.97,349.75,15566.0
2023-01-23 15:30:00,349.8,350.87,349.22,350.17,70017.0,349.8,350.87,349.22,350.17,70017.0
2023-01-24 09:30:00,349.59,350.39,346.0,348.51,38564.0,349.59,350.39,346.0,348.51,38564.0
2023-01-24 10:00:00,348.54,350.77,347.81,349.45,9791.0,348.54,350.77,347.81,349.45,9791.0
2023-01-24 10:30:00,349.13,350.59,348.12,350.32,9123.0,349.13,350.59,348.12,350.32,9123.0
2023-01-24 11:00:00,350.12,350.41,349.23,350.2,9884.0,350.12,350.41,349.23,350.2,9884.0
2023-01-24 11:30:00,350.52,350.52,349.34,349.78,15073.0,350.52,350.52,349.34,349.78,15073.0
2023-01-24 12:00:00,350.0,351.0,349.18,350.57,11887.0,350.0,351.0,349.18,350.57,11887.0
2023-01-24 12:30:00,350.28,350.28,348.68,349.23,5113.0,350.28,350.28,348.68,349.23,5113.0
2023-01-24 13:00:00,349.13,349.78,348.64,349.5,7340.0,349.13,349.78,348.64,349.5,7340.0
2023-01-24 13:30:00,349.5,349.98,348.35,348.57,4225.0,349.5,349.98,348.35,348.57,4225.0
2023-01-24 14:00:00,347.66,348.17,347.66,347.87,4177.0,347.66,348.17,347.66,347.87,4177.0
2023-01-24 14:30:00,348.01,348.58,347.99,348.16,4803.0,348.01,348.58,347.99,348.16,4803.0
2023-01-24 15:00:00,348.03,348.35,347.39,348.34,13073.0,348.03,348.35,347.39,348.34,13073.0
2023-01-24 15:30:00,348.12,349.67,347.26,349.22,45401.0,348.12,349.67,347.26,349.22,45401.0
2023-01-25 09:30:00,344.38,344.48,339.88,340.31,23734.0,344.38,344.48,339.88,340.31,23734.0
2023-01-25 10:00:00,339.75,341.53,339.59,341.2,17096.0,339.75,341.53,339.59,341.2,17096.0
2023-01-25 10:30:00,341.21,343.87,340.43,343.81,13162.0,341.21,343.87,340.43,343.81,13162.0
2023-01-25 11:00:00,343.59,345.62,342.79,345.21,19354.0,343.59,345.62,342.79,345.21,19354.0
2023-01-25 11:30:00,345.43,347.79,344.46,346.78,14626.0,345.43,347.79,344.46,346.78,14626.0
2023-01-25 12:00:00,346.87,347.76,346.75,347.09,14971.0,346.87,347.76,346.75,347.09,14971.0
2023-01-25 12:30:00,347.09,347.21,346.35,346.97,8218.0,347.09,347.21,346.35,346.97,8218.0
2023-01-25 13:00:00,346.95,348.61,346.89,348.54,7062.0,346.95,348.61,346.89,348.54,7062.0
2023-01-25 13:30:00,348.56,349.17,347.79,348.39,7425.0,348.56,349.17,347.79,348.39,7425.0
2023-01-25 14:00:00,348.28,350.35,348.07,349.51,11707.0,348.28,350.35,348.07,349.51,11707.0
2023-01-25 14:30:00,349.42,350.61,348.48,350.38,5437.0,349.42,350.61,348.48,350.38,5437.0
2023-01-25 15:00:00,350.25,351.25,349.36,349.48,8745.0,350.25,351.25,349.36,349.48,8745.0
2023-01-25 15:30:00,349.64,349.8,348.32,349.27,31845.0,349.64,349.8,348.32,349.27,31845.0
2023-01-26 09:30:00,354.12,355.59,352.29,353.84,40092.0,354.12,355.59,352.29,353.84,40092.0
2023-01-26 10:00:00,353.01,355.32,352.53,354.47,9492.0,353.01,355.32,352.53,354.47,9492.0
2023-01-26 10:30:00,354.21,354.85,350.67,351.06,9429.0,354.21,354.85,350.67,351.06,9429.0
2023-01-26 11:00:00,350.69,352.06,350.54,350.72,6997.0,350.69,352.06,350.54,350.72,6997.0
2023-01-26 11:30:00,351.17,351.52,350.71,351.35,7307.0,351.17,351.52,350.71,351.35,7307.0
2023-01-26 12:00:00,351.99,352.72,351.89,351.89,5110.0,351.99,352.72,351.89,351.89,5110.0
2023-01-26 12:30:00,351.89,353.37,351.89,352.77,9853.0,351.89,353.37,351.89,352.77,9853.0
2023-01-26 13:00:00,352.2,352.41,351.37,352.3,4441.0,352.2,352.41,351.37,352.3,4441.0
2023-01-26 13:30:00,352.37,353.47,352.35,352.91,4251.0,352.37,353.47,352.35,352.91,4251.0
2023-01-26 14:00:00,352.65,354.28,352.63,354.21,18840.0,352.65,354.28,352.63,354.21,18840.0
2023-01-26 14:30:00,353.96,355.03,353.96,355.03,13932.0,353.96,355.03,353.96,355.03,13932.0
2023-01-26 15:00:00,354.99,356.44,354.86,356.28,13737.0,354.99,356.44,354.86,356.28,13737.0
2023-01-26 15:30:00,356.19,357.35,355.52,356.49,124627.0,356.19,357.35,355.52,356.49,124627.0
2023-01-27 09:30:00,353.99,356.57,353.01,356.35,21170.0,353.99,356.57,353.01,356.35,21170.0
2023-01-27 10:00:00,356.81,358.32,355.77,356.88,9131.0,356.81,358.32,355.77,356.88,9131.0
2023-01-27 10:30:00,356.9,356.9,354.98,355.71,19860.0,356.9,356.9,354.98,355.71,19860.0
2023-01-27 11:00:00,355.81,357.04,355.05,357.04,8335.0,355.81,357.04,355.05,357.04,8335.0
2023-01-27 11:30:00,356.82,357.75,356.39,357.44,8136.0,356.82,357.75,356.39,357.44,8136.0
2023-01-27 12:00:00,357.44,357.99,357.09,357.53,19630.0,357.44,357.99,357.09,357.53,19630.0
2023-01-27 12:30:00,357.35,358.04,357.21,357.46,7139.0,357.35,358.04,357.21,357.46,7139.0
2023-01-27 13:00:00,357.0,357.6,356.58,357.6,7348.0,357.0,357.6,356.58,357.6,7348.0
2023-01-27 13:30:00,357.61,358.37,357.59,358.16,9433.0,357.61,358.37,357.59,358.16,9433.0
2023-01-27 14:00:00,358.56,358.61,357.75,357.76,5262.0,358.56,358.61,357.75,357.76,5262.0
2023-01-27 14:30:00,357.94,358.6,357.85,358.5,7723.0,357.94,358.6,357.85,358.5,7723.0
2023-01-27 15:00:00,358.65,359.87,358.65,359.4,12694.0,358.65,359.87,358.65,359.4,12694.0
2023-01-27 15:30:00,359.46,359.56,357.16,357.2,46857.0,359.46,359.56,357.16,357.2,46857.0
2023-01-30 09:30:00,354.27,355.27,353.35,354.35,19994.0,354.27,355.27,353.35,354.35,19994.0
2023-01-30 10:00:00,355.02,355.76,351.87,352.44,11045.0,355.02,355.76,351.87,352.44,11045.0
2023-01-30 10:30:00,352.44,352.55,350.41,352.34,11633.0,352.44,352.55,350.41,352.34,11633.0
2023-01-30 11:00:00,352.16,354.25,351.86,354.24,16291.0,352.16,354.25,351.86,354.24,16291.0
2023-01-30 11:30:00,354.44,354.73,352.65,352.85,46135.0,354.44,354.73,352.65,352.85,46135.0
2023-01-30 12:00:00,352.65,352.9,352.17,352.67,8502.0,352.65,352.9,352.17,352.67,8502.0
2023-01-30 12:30:00,352.79,352.79,350.4,351.47,9495.0,352.79,352.79,350.4,351.47,9495.0
2023-01-30 13:00:00,351.4,352.8,351.23,351.87,16585.0,351.4,352.8,351.23,351.87,16585.0
2023-01-30 13:30:00,351.42,351.62,350.58,351.25,7800.0,351.42,351.62,350.58,351.25,7800.0
2023-01-30 14:00:00,351.46,352.17,350.82,350.95,11160.0,351.46,352.17,350.82,350.95,11160.0
2023-01-30 14:30:00,350.76,351.25,350.15,351.25,7938.0,350.76,351.25,350.15,351.25,7938.0
2023-01-30 15:00:00,351.11,351.67,349.36,349.91,15978.0,351.11,351.67,349.36,349.91,15978.0
2023-01-30 15:30:00,349.95,351.1,349.24,349.91,62648.0,349.95,351.1,349.24,349.91,62648.0
2023-01-31 09:30:00,350.75,354.55,350.75,351.65,59813.0,350.75,354.55,350.75,351.65,59813.0
2023-01-31 10:00:00,351.8,353.24,351.11,352.98,20732.0,351.8,353.24,351.11,352.98,20732.0
2023-01-31 10:30:00,353.16,353.7,352.43,352.67,13183.0,353.16,353.7,352.43,352.67,13183.0
2023-01-31 11:00:00,353.18,354.21,352.92,354.17,15395.0,353.18,354.21,352.92,354.17,15395.0
2023-01-31 11:30:00,354.17,354.59,353.33,353.93,14656.0,354.17,354.59,353.33,353.93,14656.0
2023-01-31 12:00:00,353.82,354.62,353.23,354.32,11978.0,353.82,354.62,353.23,354.32,11978.0
2023-01-31 12:30:00,354.26,355.41,354.01,354.34,10401.0,354.26,355.41,354.01,354.34,10401.0
2023-01-31 13:00:00,354.37,354.99,353.7,354.34,8600.0,354.37,354.99,353.7,354.34,8600.0
2023-01-31 13:30:00,354.45,356.25,354.11,355.93,14917.0,354.45,356.25,354.11,355.93,14917.0
2023-01-31 14:00:00,355.73,355.74,355.0,355.36,5539.0,355.73,355.74,355.0,355.36,5539.0
2023-01-31 14:30:00,355.3,355.3,353.18,353.38,13563.0,355.3,355.3,353.18,353.38,13563.0
2023-01-31 15:00:00,353.56,353.89,350.92,351.02,39289.0,353.56,353.89,350.92,351.02,39289.0
2023-01-31 15:30:00,351.02,354.6,350.96,353.7,187486.0,351.02,354.6,350.96,353.7,187486.0
2023-02-01 09:30:00,353.67,357.28,353.02,356.86,43597.0,353.67,357.28,353.02,356.86,43597.0
2023-02-01 10:00:00,355.73,357.11,354.47,356.92,24097.0,355.73,357.11,354.47,356.92,24097.0
2023-02-01 10:30:00,357.13,357.33,353.89,354.71,20646.0,357.13,357.33,353.89,354.71,20646.0
2023-02-01 11:00:00,354.56,356.24,354.54,355.81,17918.0,354.56,356.24,354.54,355.81,17918.0
2023-02-01 11:30:00,356.03,356.29,354.92,355.12,9290.0,356.03,356.29,354.92,355.12,9290.0
2023-02-01 12:00:00,354.92,355.17,354.41,354.71,13693.0,354.92,355.17,354.41,354.71,13693.0
2023-02-01 12:30:00,354.64,356.0,354.49,355.89,10795.0,354.64,356.0,354.49,355.89,10795.0
2023-02-01 13:00:00,355.79,356.34,355.6,355.98,9452.0,355.79,356.34,355.6,355.98,9452.0
2023-02-01 13:30:00,356.32,356.71,355.92,356.42,6584.0,356.32,356.71,355.92,356.42,6584.0
2023-02-01 14:00:00,355.65,358.31,354.64,357.98,23963.0,355.65,358.31,354.64,357.98,23963.0
2023-02-01 14:30:00,357.93,366.23,355.91,365.15,46359.0,357.93,366.23,355.91,365.15,46359.0
2023-02-01 15:00:00,365.58,369.31,365.38,367.75,44743.0,365.58,369.31,365.38,367.75,44743.0
2023-02-01 15:30:00,367.7,369.61,366.45,366.82,83738.0,367.7,369.61,366.45,366.82,83738.0
2023-02-02 09:30:00,372.21,374.64,369.21,371.48,58638.0,372.21,374.64,369.21,371.48,58638.0
2023-02-02 10:00:00,371.04,371.8,370.0,371.53,34602.0,371.04,371.8,370.0,371.53,34602.0
2023-02-02 10:30:00,371.65,374.65,371.53,373.47,27654.0,371.65,374.65,371.53,373.47,27654.0
2023-02-02 11:00:00,373.47,373.59,370.99,371.33,41686.0,373.47,373.59,370.99,371.33,41686.0
2023-02-02 11:30:00,371.46,371.78,369.44,369.56,10812.0,371.46,371.78,369.44,369.56,10812.0
2023-02-02 12:00:00,369.59,371.18,369.28,370.84,9144.0,369.59,371.18,369.28,370.84,9144.0
2023-02-02 12:30:00,370.85,371.77,370.36,371.63,11659.0,370.85,371.77,370.36,371.63,11659.0
2023-02-02 13:00:00,371.76,372.72,371.67,372.06,10578.0,371.76,372.72,371.67,372.06,10578.0
2023-02-02 13:30:00,372.11,373.47,372.1,373.18,18751.0,372.11,373.47,372.1,373.18,18751.0
2023-02-02 14:00:00,373.22,373.44,369.7,369.72,37027.0,373.22,373.44,369.7,369.72,37027.0
2023-02-02 14:30:00,369.81,369.81,367.36,367.53,41918.0,369.81,369.81,367.36,367.53,41918.0
2023-02-02 15:00:00,367.36,368.59,367.02,367.73,22716.0,367.36,368.59,367.02,367.73,22716.0
2023-02-02 15:30:00,367.83,368.63,366.05,368.59,103084.0,367.83,368.63,366.05,368.59,103084.0
2023-02-03 09:30:00,361.28,364.4,359.6,362.62,51220.0,361.28,364.4,359.6,362.62,51220.0
2023-02-03 10:00:00,361.8,365.23,361.26,364.53,25233.0,361.8,365.23,361.26,364.53,25233.0
2023-02-03 10:30:00,364.34,366.34,363.4,363.65,23063.0,364.34,366.34,363.4,363.65,23063.0
2023-02-03 11:00:00,363.52,365.62,363.19,364.5,21771.0,363.52,365.62,363.19,364.5,21771.0
2023-02-03 11:30:00,364.33,365.53,362.14,362.14,14361.0,364.33,365.53,362.14,362.14,14361.0
2023-02-03 12:00:00,362.29,364.59,362.25,364.08,15379.0,362.29,364.59,362.25,364.08,15379.0
2023-02-03 12:30:00,364.05,364.26,361.15,361.41,11662.0,364.05,364.26,361.15,361.41,11662.0
2023-02-03 13:00:00,361.17,361.78,360.19,360.54,14413.0,361.17,361.78,360.19,360.54,14413.0
2023-02-03 13:30:00,360.21,360.45,358.73,358.96,18602.0,360.21,360.45,358.73,358.96,18602.0
2023-02-03 14:00:00,358.99,359.5,358.36,359.47,16745.0,358.99,359.5,358.36,359.47,16745.0
2023-02-03 14:30:00,359.47,360.59,358.77,359.59,16869.0,359.47,360.59,358.77,359.59,16869.0
2023-02-03 15:00:00,359.47,360.75,358.76,359.86,27706.0,359.47,360.75,358.76,359.86,27706.0
2023-02-03 15:30:00,359.9,362.21,359.54,361.25,71265.0,359.9,362.21,359.54,361.25,71265.0
2023-02-06 09:30:00,357.4,360.07,356.63,360.07,36044.0,357.4,360.07,356.63,360.07,36044.0
2023-02-06 10:00:00,359.92,361.95,358.53,358.53,31660.0,359.92,361.95,358.53,358.53,31660.0
2023-02-06 10:30:00,358.69,361.71,358.43,361.55,36401.0,358.69,361.71,358.43,361.55,36401.0
2023-02-06 11:00:00,361.49,362.8,360.78,361.74,19027.0,361.49,362.8,360.78,361.74,19027.0
2023-02-06 11:30:00,361.96,362.4,359.66,360.06,6080.0,361.96,362.4,359.66,360.06,6080.0
2023-02-06 12:00:00,360.08,360.7,359.52,360.7,6613.0,360.08,360.7,359.52,360.7,6613.0
2023-02-06 12:30:00,360.83,360.83,359.9,360.17,9323.0,360.83,360.83,359.9,360.17,9323.0
2023-02-06 13:00:00,359.88,360.58,359.31,360.38,5352.0,359.88,360.58,359.31,360.38,5352.0
2023-02-06 13:30:00,360.15,360.98,359.76,360.39,11112.0,360.15,360.98,359.76,360.39,11112.0
2023-02-06 14:00:00,360.74,361.22,360.15,360.32,10484.0,360.74,361.22,360.15,360.32,10484.0
2023-02-06 14:30:00,360.02,360.29,359.58,360.03,5362.0,360.02,360.29,359.58,360.03,5362.0
2023-02-06 15:00:00,360.24,360.25,358.7,358.77,6293.0,360.24,360.25,358.7,358.77,6293.0
2023-02-06 15:30:00,358.31,360.27,358.09,360.07,26714.0,358.31,360.27,358.09,360.07,26714.0
2023-02-07 09:30:00,359.16,360.01,356.94,359.4,44829.0,359.16,360.01,356.94,359.4,44829.0
2023-02-07 10:00:00,359.0,359.88,356.55,356.55,10609.0,359.0,359.88,356.55,356.55,10609.0
2023-02-07 10:30:00,357.03,357.03,355.82,356.12,10524.0,357.03,357.03,355.82,356.12,10524.0
2023-02-07 11:00:00,356.89,359.1,356.89,357.73,8387.0,356.89,359.1,356.89,357.73,8387.0
2023-02-07 11:30:00,357.73,359.15,357.73,358.53,5403.0,357.73,359.15,357.73,358.53,5403.0
2023-02-07 12:00:00,358.84,359.09,357.32,358.14,7977.0,358.84,359.09,357.32,358.14,7977.0
2023-02-07 12:30:00,358.47,365.35,358.39,364.2,11303.0,358.47,365.35,358.39,364.2,11303.0
2023-02-07 13:00:00,364.47,364.74,359.43,359.43,10798.0,364.47,364.74,359.43,359.43,10798.0
2023-02-07 13:30:00,359.35,359.35,356.77,358.46,8503.0,359.35,359.35,356.77,358.46,8503.0
2023-02-07 14:00:00,358.75,362.78,358.63,362.25,7210.0,358.75,362.78,358.63,362.25,7210.0
2023-02-07 14:30:00,362.45,365.2,362.25,364.95,13744.0,362.45,365.2,362.25,364.95,13744.0
2023-02-07 15:00:00,365.02,367.28,364.29,367.12,11902.0,365.02,367.28,364.29,367.12,11902.0
2023-02-07 15:30:00,367.4,368.52,365.96,367.01,64053.0,367.4,368.52,365.96,367.01,64053.0
2023-02-08 09:30:00,364.51,367.31,364.37,366.19,44264.0,364.51,367.31,364.37,366.19,44264.0
2023-02-08 10:00:00,365.06,367.61,365.06,365.3,40407.0,365.06,367.61,365.06,365.3,40407.0
2023-02-08 10:30:00,365.47,366.52,362.96,364.96,82039.0,365.47,366.52,362.96,364.96,82039.0
2023-02-08 11:00:00,364.84,365.46,363.02,363.21,17880.0,364.84,365.46,363.02,363.21,17880.0
2023-02-08 11:30:00,363.33,364.24,362.32,363.88,34728.0,363.33,364.24,362.32,363.88,34728.0
2023-02-08 12:00:00,363.73,363.76,362.22,362.7,8000.0,363.73,363.76,362.22,362.7,8000.0
2023-02-08 12:30:00,362.87,363.05,361.22,363.03,17081.0,362.87,363.05,361.22,363.03,17081.0
2023-02-08 13:00:00,363.07,364.2,362.7,362.85,9864.0,363.07,364.2,362.7,362.85,9864.0
2023-02-08 13:30:00,362.67,362.67,361.52,361.81,10634.0,362.67,362.67,361.52,361.81,10634.0
2023-02-08 14:00:00,362.08,363.09,361.8,362.17,19361.0,362.08,363.09,361.8,362.17,19361.0
2023-02-08 14:30:00,362.31,362.54,361.28,361.58,24978.0,362.31,362.54,361.28,361.58,24978.0
2023-02-08 15:00:00,361.48,361.64,359.74,360.17,11054.0,361.48,361.64,359.74,360.17,11054.0
2023-02-08 15:30:00,360.57,360.86,359.7,360.6,44874.0,360.57,360.86,359.7,360.6,44874.0
2023-02-09 09:30:00,365.97,370.53,364.1,370.5,46133.0,365.97,370.53,364.1,370.5,46133.0
2023-02-09 10:00:00,370.22,371.4,368.06,368.5,64826.0,370.22,371.4,368.06,368.5,64826.0
2023-02-09 10:30:00,368.42,369.55,367.85,369.5,38601.0,368.42,369.55,367.85,369.5,38601.0
2023-02-09 11:00:00,369.5,369.5,367.29,367.99,83213.0,369.5,369.5,367.29,367.99,83213.0
2023-02-09 11:30:00,367.98,369.35,367.11,368.99,41354.0,367.98,369.35,367.11,368.99,41354.0
2023-02-09 12:00:00,368.98,370.79,368.67,369.62,46222.0,368.98,370.79,368.67,369.62,46222.0
2023-02-09 12:30:00,369.52,369.87,368.3,369.04,76389.0,369.52,369.87,368.3,369.04,76389.0
2023-02-09 13:00:00,368.99,369.01,367.52,368.39,21304.0,368.99,369.01,367.52,368.39,21304.0
2023-02-09 13:30:00,367.78,368.4,366.31,367.22,11423.0,367.78,368.4,366.31,367.22,11423.0
2023-02-09 14:00:00,367.18,367.69,366.29,366.68,35740.0,367.18,367.69,366.29,366.68,35740.0
2023-02-09 14:30:00,366.68,367.95,366.59,366.84,38834.0,366.68,367.95,366.59,366.84,38834.0
2023-02-09 15:00:00,366.86,366.97,363.3,363.6,23345.0,366.86,366.97,363.3,363.6,23345.0
2023-02-09 15:30:00,363.6,365.67,362.67,363.71,61155.0,363.6,365.67,362.67,363.71,61155.0
2023-02-10 09:30:00,359.99,360.98,357.13,359.12,45709.0,359.99,360.98,357.13,359.12,45709.0
2023-02-10 10:00:00,358.8,359.47,356.96,359.22,18653.0,358.8,359.47,356.96,359.22,18653.0
2023-02-10 10:30:00,359.12,359.32,356.72,358.09,38730.0,359.12,359.32,356.72,358.09,38730.0
2023-02-10 11:00:00,358.12,359.3,357.92,358.37,22996.0,358.12,359.3,357.92,358.37,22996.0
2023-02-10 11:30:00,358.4,358.7,357.77,357.93,22613.0,358.4,358.7,357.77,357.93,22613.0
2023-02-10 12:00:00,357.93,357.93,356.63,356.92,23815.0,357.93,357.93,356.63,356.92,23815.0
2023-02-10 12:30:00,356.81,358.17,356.76,358.06,16516.0,356.81,358.17,356.76,358.06,16516.0
2023-02-10 13:00:00,358.17,359.91,358.08,359.19,6363.0,358.17,359.91,358.08,359.19,6363.0
2023-02-10 13:30:00,359.03,359.18,357.55,357.59,8363.0,359.03,359.18,357.55,357.59,8363.0
2023-02-10 14:00:00,357.84,357.9,357.34,357.42,12565.0,357.84,357.9,357.34,357.42,12565.0
2023-02-10 14:30:00,357.48,358.75,357.04,358.29,11317.0,357.48,358.75,357.04,358.29,11317.0
2023-02-10 15:00:00,358.36,359.25,357.97,358.37,12152.0,358.36,359.25,357.97,358.37,12152.0
2023-02-10 15:30:00,358.5,360.0,358.46,359.18,51426.0,358.5,360.0,358.46,359.18,51426.0
2023-02-13 09:30:00,361.26,363.4,360.48,362.79,25846.0,361.26,363.4,360.48,362.79,25846.0
2023-02-13 10:00:00,363.0,363.33,361.72,362.75,30201.0,363.0,363.33,361.72,362.75,30201.0
2023-02-13 10:30:00,362.66,364.39,361.84,363.81,22627.0,362.66,364.39,361.84,363.81,22627.0
2023-02-13 11:00:00,363.77,364.9,363.24,363.62,11766.0,363.77,364.9,363.24,363.62,11766.0
2023-02-13 11:30:00,363.56,363.72,362.0,362.52,23186.0,363.56,363.72,362.0,362.52,23186.0
2023-02-13 12:00:00,362.87,363.62,362.73,362.81,9712.0,362.87,363.62,362.73,362.81,9712.0
2023-02-13 12:30:00,362.93,363.78,362.44,363.19,8165.0,362.93,363.78,362.44,363.19,8165.0
2023-02-13 13:00:00,363.35,363.75,362.84,363.54,8450.0,363.35,363.75,362.84,363.54,8450.0
2023-02-13 13:30:00,363.47,363.61,361.01,362.19,22987.0,363.47,363.61,361.01,362.19,22987.0
2023-02-13 14:00:00,362.04,363.02,361.8,361.97,23218.0,362.04,363.02,361.8,361.97,23218.0
2023-02-13 14:30:00,362.0,362.32,360.1,360.79,17643.0,362.0,362.32,360.1,360.79,17643.0
2023-02-13 15:00:00,360.86,362.53,360.08,361.83,18584.0,360.86,362.53,360.08,361.83,18584.0
2023-02-13 15:30:00,361.93,362.35,360.51,361.71,82487.0,361.93,362.35,360.51,361.71,82487.0
2023-02-14 09:30:00,362.87,371.39,362.87,371.2,109373.0,362.87,371.39,362.87,371.2,109373.0
2023-02-14 10:00:00,371.2,378.33,371.0,375.71,63957.0,371.2,378.33,371.0,375.71,63957.0
2023-02-14 10:30:00,376.01,376.55,371.95,373.14,115529.0,376.01,376.55,371.95,373.14,115529.0
2023-02-14 11:00:00,374.32,375.64,372.32,372.32,18554.0,374.32,375.64,372.32,372.32,18554.0
2023-02-14 11:30:00,372.34,373.19,371.22,372.4,53440.0,372.34,373.19,371.22,372.4,53440.0
2023-02-14 12:00:00,372.63,374.29,372.4,373.63,10304.0,372.63,374.29,372.4,373.63,10304.0
2023-02-14 12:30:00,373.32,374.8,373.04,374.11,9001.0,373.32,374.8,373.04,374.11,9001.0
2023-02-14 13:00:00,374.11,376.78,374.1,375.5,12255.0,374.11,376.78,374.1,375.5,12255.0
2023-02-14 13:30:00,375.67,376.5,375.57,375.62,7087.0,375.67,376.5,375.57,375.62,7087.0
2023-02-14 14:00:00,375.58,376.95,374.02,375.09,28254.0,375.58,376.95,374.02,375.09,28254.0
2023-02-14 14:30:00,375.12,376.05,375.07,375.52,15462.0,375.12,376.05,375.07,375.52,15462.0
2023-02-14 15:00:00,375.72,377.27,375.52,376.96,30668.0,375.72,377.27,375.52,376.96,30668.0
2023-02-14 15:30:00,376.99,377.96,375.73,375.93,90994.0,376.99,377.96,375.73,375.93,90994.0
2023-02-15 09:30:00,375.49,378.9,375.35,378.9,44280.0,375.49,378.9,375.35,378.9,44280.0
2023-02-15 10:00:00,378.37,379.35,373.79,377.27,42901.0,378.37,379.35,373.79,377.27,42901.0
2023-02-15 10:30:00,377.07,377.93,373.75,374.4,19756.0,377.07,377.93,373.75,374.4,19756.0
2023-02-15 11:00:00,374.16,377.06,374.15,376.27,13097.0,374.16,377.06,374.15,376.27,13097.0
2023-02-15 11:30:00,376.48,376.81,375.51,376.06,11992.0,376.48,376.81,375.51,376.06,11992.0
2023-02-15 12:00:00,376.28,376.37,374.61,375.67,14172.0,376.28,376.37,374.61,375.67,14172.0
2023-02-15 12:30:00,375.67,377.62,375.43,376.56,20714.0,375.67,377.62,375.43,376.56,20714.0
2023-02-15 13:00:00,376.94,377.89,376.35,377.63,11535.0,376.94,377.89,376.35,377.63,11535.0
2023-02-15 13:30:00,377.61,378.27,377.48,378.01,13262.0,377.61,378.27,377.48,378.01,13262.0
2023-02-15 14:00:00,377.91,379.75,377.9,378.64,26427.0,377.91,379.75,377.9,378.64,26427.0
2023-02-15 14:30:00,378.7,379.07,377.59,378.87,26733.0,378.7,379.07,377.59,378.87,26733.0
2023-02-15 15:00:00,379.02,379.48,377.33,378.13,30811.0,379.02,379.48,377.33,378.13,30811.0
2023-02-15 15:30:00,378.04,379.76,377.69,379.76,87800.0,378.04,379.76,377.69,379.76,87800.0
2023-02-16 09:30:00,357.87,364.04,350.0,361.41,179195.0,357.87,364.04,350.0,361.41,179195.0
2023-02-16 10:00:00,361.46,362.38,360.26,361.35,56770.0,361.46,362.38,360.26,361.35,56770.0
2023-02-16 10:30:00,361.23,363.44,358.83,361.56,47991.0,361.23,363.44,358.83,361.56,47991.0
2023-02-16 11:00:00,361.5,362.92,360.28,361.33,55235.0,361.5,362.92,360.28,361.33,55235.0
2023-02-16 11:30:00,361.16,362.84,360.5,360.53,58343.0,361.16,362.84,360.5,360.53,58343.0
2023-02-16 12:00:00,360.51,361.27,358.52,359.23,47868.0,360.51,361.27,358.52,359.23,47868.0
2023-02-16 12:30:00,359.35,361.33,359.24,361.17,35544.0,359.35,361.33,359.24,361.17,35544.0
2023-02-16 13:00:00,361.22,361.53,360.54,360.77,50347.0,361.22,361.53,360.54,360.77,50347.0
2023-02-16 13:30:00,360.79,362.2,360.62,361.68,30321.0,360.79,362.2,360.62,361.68,30321.0
2023-02-16 14:00:00,361.72,363.48,361.51,363.32,44375.0,361.72,363.48,361.51,363.32,44375.0
2023-02-16 14:30:00,363.32,363.51,361.61,361.69,46008.0,363.32,363.51,361.61,361.69,46008.0
2023-02-16 15:00:00,361.69,362.25,360.11,360.25,88454.0,361.69,362.25,360.11,360.25,88454.0
2023-02-16 15:30:00,360.23,361.21,358.6,359.66,150914.0,360.23,361.21,358.6,359.66,150914.0
2023-02-17 09:30:00,353.83,358.64,350.83,353.42,77350.0,353.83,358.64,350.83,353.42,77350.0
2023-02-17 10:00:00,353.05,355.95,353.05,354.29,26765.0,353.05,355.95,353.05,354.29,26765.0
2023-02-17 10:30:00,354.48,356.31,353.49,353.79,26237.0,354.48,356.31,353.49,353.79,26237.0
2023-02-17 11:00:00,353.51,355.03,353.22,353.84,31088.0,353.51,355.03,353.22,353.84,31088.0
2023-02-17 11:30:00,353.74,354.71,353.6,354.35,17887.0,353.74,354.71,353.6,354.35,17887.0
2023-02-17 12:00:00,354.58,356.01,354.58,355.06,25668.0,354.58,356.01,354.58,355.06,25668.0
2023-02-17 12:30:00,354.96,355.29,353.91,354.53,40206.0,354.96,355.29,353.91,354.53,40206.0
2023-02-17 13:00:00,354.61,355.78,353.2,353.56,24739.0,354.61,355.78,353.2,353.56,24739.0
2023-02-17 13:30:00,353.38,354.33,353.03,354.33,15981.0,353.38,354.33,353.03,354.33,15981.0
2023-02-17 14:00:00,354.58,356.17,354.39,355.92,18357.0,354.58,356.17,354.39,355.92,18357.0
2023-02-17 14:30:00,355.68,356.72,355.11,356.21,15219.0,355.68,356.72,355.11,356.21,15219.0
2023-02-17 15:00:00,356.4,356.56,353.64,353.64,37435.0,356.4,356.56,353.64,353.64,37435.0
2023-02-17 15:30:00,353.66,355.09,353.42,354.33,90743.0,353.66,355.09,353.42,354.33,90743.0
2023-02-21 09:30:00,350.13,351.21,348.26,350.21,101141.0,350.13,351.21,348.26,350.21,101141.0
2023-02-21 10:00:00,350.21,350.73,347.97,348.94,25948.0,350.21,350.73,347.97,348.94,25948.0
2023-02-21 10:30:00,348.62,349.83,348.28,349.28,13695.0,348.62,349.83,348.28,349.28,13695.0
2023-02-21 11:00:00,349.43,350.21,348.95,349.5,12169.0,349.43,350.21,348.95,349.5,12169.0
2023-02-21 11:30:00,349.38,350.65,349.24,349.85,12694.0,349.38,350.65,349.24,349.85,12694.0
2023-02-21 12:00:00,349.93,351.34,349.71,350.91,13991.0,349.93,351.34,349.71,350.91,13991.0
2023-02-21 12:30:00,350.92,351.56,350.65,351.51,14114.0,350.92,351.56,350.65,351.51,14114.0
2023-02-21 13:00:00,351.52,351.59,350.88,351.03,11815.0,351.52,351.59,350.88,351.03,11815.0
2023-02-21 13:30:00,351.06,351.58,351.05,351.54,9168.0,351.06,351.58,351.05,351.54,9168.0
2023-02-21 14:00:00,351.31,351.79,351.13,351.33,18498.0,351.31,351.79,351.13,351.33,18498.0
2023-02-21 14:30:00,351.38,352.1,351.07,351.93,11187.0,351.38,352.1,351.07,351.93,11187.0
2023-02-21 15:00:00,352.06,352.41,351.42,352.29,32969.0,352.06,352.41,351.42,352.29,32969.0
2023-02-21 15:30:00,352.38,352.7,351.66,352.4,81500.0,352.38,352.7,351.66,352.4,81500.0
2023-02-22 09:30:00,354.44,356.59,352.12,355.46,26171.0,354.44,356.59,352.12,355.46,26171.0
2023-02-22 10:00:00,355.15,356.03,354.37,354.81,20180.0,355.15,356.03,354.37,354.81,20180.0
2023-02-22 10:30:00,354.97,355.84,354.3,355.64,14360.0,354.97,355.84,354.3,355.64,14360.0
2023-02-22 11:00:00,355.68,356.3,354.8,356.08,16347.0,355.68,356.3,354.8,356.08,16347.0
2023-02-22 11:30:00,355.9,357.15,355.9,356.52,10428.0,355.9,357.15,355.9,356.52,10428.0
2023-02-22 12:00:00,356.59,356.59,355.81,356.19,10143.0,356.59,356.59,355.81,356.19,10143.0
2023-02-22 12:30:00,356.41,357.78,356.21,356.86,14479.0,356.41,357.78,356.21,356.86,14479.0
2023-02-22 13:00:00,356.81,357.7,356.78,357.63,12230.0,356.81,357.7,356.78,357.63,12230.0
2023-02-22 13:30:00,357.37,358.8,357.07,358.63,13196.0,357.37,358.8,357.07,358.63,13196.0
2023-02-22 14:00:00,358.4,359.06,356.63,357.31,27795.0,358.4,359.06,356.63,357.31,27795.0
2023-02-22 14:30:00,357.29,357.53,355.6,355.72,43000.0,357.29,357.53,355.6,355.72,43000.0
2023-02-22 15:00:00,355.76,357.03,355.5,355.94,26615.0,355.76,357.03,355.5,355.94,26615.0
2023-02-22 15:30:00,355.69,355.77,354.45,355.18,99222.0,355.69,355.77,354.45,355.18,99222.0
2023-02-23 09:30:00,360.0,367.29,360.0,365.75,95212.0,360.0,367.29,360.0,365.75,95212.0
2023-02-23 10:00:00,365.9,367.05,363.87,365.57,72728.0,365.9,367.05,363.87,365.57,72728.0
2023-02-23 10:30:00,365.38,366.88,363.41,363.69,86059.0,365.38,366.88,363.41,363.69,86059.0
2023-02-23 11:00:00,363.58,364.76,361.36,361.9,32971.0,363.58,364.76,361.36,361.9,32971.0
2023-02-23 11:30:00,361.78,361.96,359.64,359.86,30819.0,361.78,361.96,359.64,359.86,30819.0
2023-02-23 12:00:00,360.0,360.76,359.32,360.34,22562.0,360.0,360.76,359.32,360.34,22562.0
2023-02-23 12:30:00,360.62,361.04,359.33,361.04,19709.0,360.62,361.04,359.33,361.04,19709.0
2023-02-23 13:00:00,360.99,361.72,360.76,361.44,27392.0,360.99,361.72,360.76,361.44,27392.0
2023-02-23 13:30:00,361.35,363.41,361.0,363.13,29412.0,361.35,363.41,361.0,363.13,29412.0
2023-02-23 14:00:00,363.26,365.44,362.9,365.33,34951.0,363.26,365.44,362.9,365.33,34951.0
2023-02-23 14:30:00,365.31,366.51,365.31,366.04,35993.0,365.31,366.51,365.31,366.04,35993.0
2023-02-23 15:00:00,366.11,367.24,366.11,367.14,40656.0,366.11,367.24,366.11,367.14,40656.0
2023-02-23 15:30:00,367.18,367.55,365.26,365.48,110498.0,367.18,367.55,365.26,365.48,110498.0
2023-02-24 09:30:00,359.0,362.59,357.65,360.63,49934.0,359.0,362.59,357.65,360.63,49934.0
2023-02-24 10:00:00,360.83,361.57,359.12,361.06,32162.0,360.83,361.57,359.12,361.06,32162.0
2023-02-24 10:30:00,361.08,361.19,359.2,360.43,21070.0,361.08,361.19,359.2,360.43,21070.0
2023-02-24 11:00:00,360.36,362.69,360.07,362.07,21601.0,360.36,362.69,360.07,362.07,21601.0
2023-02-24 11:30:00,362.07,362.23,360.84,361.58,13957.0,362.07,362.23,360.84,361.58,13957.0
2023-02-24 12:00:00,361.51,362.06,360.99,361.25,10799.0,361.51,362.06,360.99,361.25,10799.0
2023-02-24 12:30:00,361.23,361.45,360.33,361.19,20911.0,361.23,361.45,360.33,361.19,20911.0
2023-02-24 13:00:00,361.12,361.41,360.47,360.52,15745.0,361.12,361.41,360.47,360.52,15745.0
2023-02-24 13:30:00,360.35,361.24,359.93,360.78,12319.0,360.35,361.24,359.93,360.78,12319.0
2023-02-24 14:00:00,360.66,361.0,359.57,359.87,11611.0,360.66,361.0,359.57,359.87,11611.0
2023-02-24 14:30:00,360.06,361.3,359.86,361.04,21273.0,360.06,361.3,359.86,361.04,21273.0
2023-02-24 15:00:00,361.16,362.84,361.05,361.65,46464.0,361.16,362.84,361.05,361.65,46464.0
2023-02-24 15:30:00,361.61,362.82,360.45,362.53,140748.0,361.61,362.82,360.45,362.53,140748.0
2023-02-27 09:30:00,367.4,368.25,365.55,367.78,74732.0,367.4,368.25,365.55,367.78,74732.0
2023-02-27 10:00:00,367.77,367.77,365.58,365.79,22018.0,367.77,367.77,365.58,365.79,22018.0
2023-02-27 10:30:00,365.63,365.63,363.13,364.73,31050.0,365.63,365.63,363.13,364.73,31050.0
2023-02-27 11:00:00,364.95,365.5,363.74,364.69,32835.0,364.95,365.5,363.74,364.69,32835.0
2023-02-27 11:30:00,364.8,365.84,363.86,365.55,54974.0,364.8,365.84,363.86,365.55,54974.0
2023-02-27 12:00:00,365.55,366.35,365.18,365.91,14087.0,365.55,366.35,365.18,365.91,14087.0
2023-02-27 12:30:00,365.83,366.2,365.02,365.93,22260.0,365.83,366.2,365.02,365.93,22260.0
2023-02-27 13:00:00,365.94,366.8,364.75,365.35,27272.0,365.94,366.8,364.75,365.35,27272.0
2023-02-27 13:30:00,365.47,365.72,363.75,364.61,28442.0,365.47,365.72,363.75,364.61,28442.0
2023-02-27 14:00:00,364.74,364.78,362.58,362.85,14290.0,364.74,364.78,362.58,362.85,14290.0
2023-02-27 14:30:00,362.88,363.91,362.38,362.77,40283.0,362.88,363.91,362.38,362.77,40283.0
2023-02-27 15:00:00,362.55,363.08,361.83,363.01,32006.0,362.55,363.08,361.83,363.01,32006.0
2023-02-27 15:30:00,362.77,363.48,361.57,363.37,94804.0,362.77,363.48,361.57,363.37,94804.0
2023-02-28 09:30:00,363.13,368.13,363.13,366.43,74182.0,363.13,368.13,363.13,366.43,74182.0
2023-02-28 10:00:00,366.49,368.39,365.94,366.4,39014.0,366.49,368.39,365.94,366.4,39014.0
2023-02-28 10:30:00,366.37,366.81,365.01,365.27,8559.0,366.37,366.81,365.01,365.27,8559.0
2023-02-28 11:00:00,365.4,365.79,364.8,364.8,7891.0,365.4,365.79,364.8,364.8,7891.0
2023-02-28 11:30:00,364.68,365.59,364.45,365.59,11454.0,364.68,365.59,364.45,365.59,11454.0
2023-02-28 12:00:00,365.78,366.3,365.59,366.11,9205.0,365.78,366.3,365.59,366.11,9205.0
2023-02-28 12:30:00,366.36,368.0,366.18,367.44,15324.0,366.36,368.0,366.18,367.44,15324.0
2023-02-28 13:00:00,367.31,368.23,367.27,367.27,8498.0,367.31,368.23,367.27,367.27,8498.0
2023-02-28 13:30:00,367.56,367.58,366.49,366.81,11885.0,367.56,367.58,366.49,366.81,11885.0
2023-02-28 14:00:00,366.73,367.01,365.24,365.31,6069.0,366.73,367.01,365.24,365.31,6069.0
2023-02-28 14:30:00,365.24,365.57,364.58,364.87,15424.0,365.24,365.57,364.58,364.87,15424.0
2023-02-28 15:00:00,364.66,365.13,364.0,364.23,23918.0,364.66,365.13,364.0,364.23,23918.0
2023-02-28 15:30:00,364.19,365.06,363.36,363.73,66479.0,364.19,365.06,363.36,363.73,66479.0
2023-03-01 09:30:00,363.76,365.4,361.44,364.08,44511.0,363.76,365.4,361.44,364.08,44511.0
2023-03-01 10:00:00,364.87,365.43,362.56,363.66,25016.0,364.87,365.43,362.56,363.66,25016.0
2023-03-01 10:30:00,363.66,365.97,363.33,364.74,26586.0,363.66,365.97,363.33,364.74,26586.0
2023-03-01 11:00:00,364.6,364.67,361.84,363.14,17012.0,364.6,364.67,361.84,363.14,17012.0
2023-03-01 11:30:00,363.2,364.81,362.55,364.23,24144.0,363.2,364.81,362.55,364.23,24144.0
2023-03-01 12:00:00,364.06,365.09,363.66,363.91,5825.0,364.06,365.09,363.66,363.91,5825.0
2023-03-01 12:30:00,363.78,364.11,363.34,363.34,5100.0,363.78,364.11,363.34,363.34,5100.0
2023-03-01 13:00:00,363.3,363.42,362.41,362.64,5760.0,363.3,363.42,362.41,362.64,5760.0
2023-03-01 13:30:00,362.53,363.35,362.18,363.21,10513.0,362.53,363.35,362.18,363.21,10513.0
2023-03-01 14:00:00,363.01,363.01,362.03,362.03,12351.0,363.01,363.01,362.03,362.03,12351.0
2023-03-01 14:30:00,361.97,362.2,360.77,361.27,26613.0,361.97,362.2,360.77,361.27,26613.0
2023-03-01 15:00:00,361.28,361.61,360.39,360.4,16469.0,361.28,361.61,360.39,360.4,16469.0
2023-03-01 15:30:00,360.25,361.56,359.96,361.2,50557.0,360.25,361.56,359.96,361.2,50557.0
2023-03-02 09:30:00,359.22,359.28,356.22,357.37,33058.0,359.22,359.28,356.22,357.37,33058.0
2023-03-02 10:00:00,357.54,358.24,356.77,357.72,36151.0,357.54,358.24,356.77,357.72,36151.0
2023-03-02 10:30:00,357.66,358.54,356.95,358.39,15382.0,357.66,358.54,356.95,358.39,15382.0
2023-03-02 11:00:00,358.62,358.99,356.56,356.83,12955.0,358.62,358.99,356.56,356.83,12955.0
2023-03-02 11:30:00,356.59,356.98,355.53,356.63,18922.0,356.59,356.98,355.53,356.63,18922.0
2023-03-02 12:00:00,356.79,357.28,356.29,357.12,5166.0,356.79,357.28,356.29,357.12,5166.0
2023-03-02 12:30:00,357.22,357.53,357.01,357.53,3491.0,357.22,357.53,357.01,357.53,3491.0
2023-03-02 13:00:00,357.32,357.77,357.0,357.41,9802.0,357.32,357.77,357.0,357.41,9802.0
2023-03-02 13:30:00,357.33,360.74,357.33,360.74,8581.0,357.33,360.74,357.33,360.74,8581.0
2023-03-02 14:00:00,361.22,362.92,361.03,362.87,10609.0,361.22,362.92,361.03,362.87,10609.0
2023-03-02 14:30:00,362.72,363.05,362.05,362.75,13117.0,362.72,363.05,362.05,362.75,13117.0
2023-03-02 15:00:00,362.91,363.58,362.28,363.1,12381.0,362.91,363.58,362.28,363.1,12381.0
2023-03-02 15:30:00,363.3,364.42,362.9,363.02,39210.0,363.3,364.42,362.9,363.02,39210.0
2023-03-03 09:30:00,365.0,366.4,364.52,365.64,23061.0,365.0,366.4,364.52,365.64,23061.0
2023-03-03 10:00:00,365.76,365.76,364.15,365.6,8108.0,365.76,365.76,364.15,365.6,8108.0
2023-03-03 10:30:00,365.88,366.26,364.2,364.37,8489.0,365.88,366.26,364.2,364.37,8489.0
2023-03-03 11:00:00,364.59,364.98,364.13,364.61,12221.0,364.59,364.98,364.13,364.61,12221.0
2023-03-03 11:30:00,364.59,365.55,364.55,365.26,11120.0,364.59,365.55,364.55,365.26,11120.0
2023-03-03 12:00:00,365.44,366.0,364.6,366.0,6312.0,365.44,366.0,364.6,366.0,6312.0
2023-03-03 12:30:00,365.96,366.56,365.29,366.56,6814.0,365.96,366.56,365.29,366.56,6814.0
2023-03-03 13:00:00,366.35,366.85,366.06,366.62,6498.0,366.35,366.85,366.06,366.62,6498.0
2023-03-03 13:30:00,366.59,366.84,365.94,366.15,14963.0,366.59,366.84,365.94,366.15,14963.0
2023-03-03 14:00:00,366.15,366.44,365.56,366.1,27034.0,366.15,366.44,365.56,366.1,27034.0
2023-03-03 14:30:00,366.12,367.27,365.84,367.16,17357.0,366.12,367.27,365.84,367.16,17357.0
2023-03-03 15:00:00,367.22,367.94,366.27,367.38,18807.0,367.22,367.94,366.27,367.38,18807.0
2023-03-03 15:30:00,367.35,367.78,366.61,367.52,68642.0,367.35,367.78,366.61,367.52,68642.0
2023-03-06 09:30:00,367.43,368.35,366.11,366.37,27994.0,367.43,368.35,366.11,366.37,27994.0
2023-03-06 10:00:00,366.08,369.23,364.99,368.66,22781.0,366.08,369.23,364.99,368.66,22781.0
2023-03-06 10:30:00,368.88,370.98,368.37,370.71,25680.0,368.88,370.98,368.37,370.71,25680.0
2023-03-06 11:00:00,370.33,371.24,369.8,370.32,34239.0,370.33,371.24,369.8,370.32,34239.0
2023-03-06 11:30:00,370.45,370.89,369.17,370.56,21063.0,370.45,370.89,369.17,370.56,21063.0
2023-03-06 12:00:00,370.69,370.95,369.92,370.3,9836.0,370.69,370.95,369.92,370.3,9836.0
2023-03-06 12:30:00,370.3,370.43,369.24,369.95,17780.0,370.3,370.43,369.24,369.95,17780.0
2023-03-06 13:00:00,370.04,370.37,368.58,369.17,31169.0,370.04,370.37,368.58,369.17,31169.0
2023-03-06 13:30:00,369.43,369.85,368.36,369.55,22851.0,369.43,369.85,368.36,369.55,22851.0
2023-03-06 14:00:00,369.33,369.89,368.47,369.16,18681.0,369.33,369.89,368.47,369.16,18681.0
2023-03-06 14:30:00,369.22,369.27,368.15,368.38,14171.0,369.22,369.27,368.15,368.38,14171.0
2023-03-06 15:00:00,368.35,368.87,367.73,367.97,21014.0,368.35,368.87,367.73,367.97,21014.0
2023-03-06 15:30:00,367.98,369.13,367.57,368.55,73583.0,367.98,369.13,367.57,368.55,73583.0
2023-03-07 09:30:00,367.66,370.27,366.03,366.5,28487.0,367.66,370.27,366.03,366.5,28487.0
2023-03-07 10:00:00,366.17,366.17,361.91,364.04,18115.0,366.17,366.17,361.91,364.04,18115.0
2023-03-07 10:30:00,363.64,365.55,362.78,362.78,15605.0,363.64,365.55,362.78,362.78,15605.0
2023-03-07 11:00:00,362.57,363.87,362.07,362.58,12630.0,362.57,363.87,362.07,362.58,12630.0
2023-03-07 11:30:00,362.46,364.27,361.74,362.55,12328.0,362.46,364.27,361.74,362.55,12328.0
2023-03-07 12:00:00,362.7,364.5,362.3,364.12,6868.0,362.7,364.5,362.3,364.12,6868.0
2023-03-07 12:30:00,363.96,364.88,362.35,362.49,17942.0,363.96,364.88,362.35,362.49,17942.0
2023-03-07 13:00:00,362.53,362.67,361.15,361.67,8822.0,362.53,362.67,361.15,361.67,8822.0
2023-03-07 13:30:00,362.12,362.33,360.19,361.14,12703.0,362.12,362.33,360.19,361.14,12703.0
2023-03-07 14:00:00,361.15,362.1,360.81,360.94,12311.0,361.15,362.1,360.81,360.94,12311.0
2023-03-07 14:30:00,360.96,360.96,359.33,359.64,10286.0,360.96,360.96,359.33,359.64,10286.0
2023-03-07 15:00:00,359.81,361.51,359.79,360.66,13556.0,359.81,361.51,359.79,360.66,13556.0
2023-03-07 15:30:00,360.69,362.02,360.62,361.32,50612.0,360.69,362.02,360.62,361.32,50612.0
2023-03-08 09:30:00,361.21,363.76,361.21,362.98,30916.0,361.21,363.76,361.21,362.98,30916.0
2023-03-08 10:00:00,362.84,363.0,360.5,362.52,19644.0,362.84,363.0,360.5,362.52,19644.0
2023-03-08 10:30:00,362.52,364.19,362.46,363.78,54823.0,362.52,364.19,362.46,363.78,54823.0
2023-03-08 11:00:00,363.77,364.13,363.11,363.41,28299.0,363.77,364.13,363.11,363.41,28299.0
2023-03-08 11:30:00,363.48,364.8,362.08,364.45,24090.0,363.48,364.8,362.08,364.45,24090.0
2023-03-08 12:00:00,364.66,364.68,363.3,363.35,13300.0,364.66,364.68,363.3,363.35,13300.0
2023-03-08 12:30:00,363.24,364.27,362.82,363.93,9363.0,363.24,364.27,362.82,363.93,9363.0
2023-03-08 13:00:00,364.13,364.2,362.69,362.78,10569.0,364.13,364.2,362.69,362.78,10569.0
2023-03-08 13:30:00,362.87,364.33,362.84,364.02,13972.0,362.87,364.33,362.84,364.02,13972.0
2023-03-08 14:00:00,363.84,365.2,363.83,365.17,12423.0,363.84,365.2,363.83,365.17,12423.0
2023-03-08 14:30:00,365.17,366.99,365.06,366.47,16712.0,365.17,366.99,365.06,366.47,16712.0
2023-03-08 15:00:00,366.6,366.97,365.61,366.97,18667.0,366.6,366.97,365.61,366.97,18667.0
2023-03-08 15:30:00,366.83,370.11,366.83,369.01,154234.0,366.83,370.11,366.83,369.01,154234.0
2023-03-09 09:30:00,369.05,371.34,367.53,370.93,32915.0,369.05,371.34,367.53,370.93,32915.0
2023-03-09 10:00:00,370.65,374.18,370.65,373.3,33208.0,370.65,374.18,370.65,373.3,33208.0
2023-03-09 10:30:00,373.17,374.31,373.07,373.61,20092.0,373.17,374.31,373.07,373.61,20092.0
2023-03-09 11:00:00,373.73,373.73,371.4,371.57,16589.0,373.73,373.73,371.4,371.57,16589.0
2023-03-09 11:30:00,371.7,374.0,371.65,372.57,13344.0,371.7,374.0,371.65,372.57,13344.0
2023-03-09 12:00:00,372.92,372.94,370.75,371.58,10426.0,372.92,372.94,370.75,371.58,10426.0
2023-03-09 12:30:00,371.69,371.89,369.26,370.06,13836.0,371.69,371.89,369.26,370.06,13836.0
2023-03-09 13:00:00,369.99,370.3,367.09,367.25,14285.0,369.99,370.3,367.09,367.25,14285.0
2023-03-09 13:30:00,367.12,367.12,364.21,364.38,12784.0,367.12,367.12,364.21,364.38,12784.0
2023-03-09 14:00:00,364.21,364.63,363.04,363.7,15511.0,364.21,364.63,363.04,363.7,15511.0
2023-03-09 14:30:00,363.6,364.85,362.92,363.9,38509.0,363.6,364.85,362.92,363.9,38509.0
2023-03-09 15:00:00,363.94,364.13,360.43,361.11,30755.0,363.94,364.13,360.43,361.11,30755.0
2023-03-09 15:30:00,361.01,362.56,360.52,361.84,99860.0,361.01,362.56,360.52,361.84,99860.0
2023-03-10 09:30:00,361.81,361.93,356.13,356.44,32210.0,361.81,361.93,356.13,356.44,32210.0
2023-03-10 10:00:00,357.27,359.06,356.84,358.54,15770.0,357.27,359.06,356.84,358.54,15770.0
2023-03-10 10:30:00,358.57,362.88,358.57,362.88,15042.0,358.57,362.88,358.57,362.88,15042.0
2023-03-10 11:00:00,362.8,363.61,359.73,363.41,22180.0,362.8,363.61,359.73,363.41,22180.0
2023-03-10 11:30:00,363.35,364.66,361.35,361.55,19230.0,363.35,364.66,361.35,361.55,19230.0
2023-03-10 12:00:00,361.71,362.23,358.51,358.87,16332.0,361.71,362.23,358.51,358.87,16332.0
2023-03-10 12:30:00,358.95,360.68,358.32,358.48,28521.0,358.95,360.68,358.32,358.48,28521.0
2023-03-10 13:00:00,358.47,358.47,355.38,355.47,25332.0,358.47,358.47,355.38,355.47,25332.0
2023-03-10 13:30:00,355.54,355.77,354.06,354.34,21395.0,355.54,355.77,354.06,354.34,21395.0
2023-03-10 14:00:00,354.35,355.8,353.63,353.95,18597.0,354.35,355.8,353.63,353.95,18597.0
2023-03-10 14:30:00,353.77,357.55,353.67,356.88,21234.0,353.77,357.55,353.67,356.88,21234.0
2023-03-10 15:00:00,356.87,358.2,356.36,357.36,12811.0,356.87,358.2,356.36,357.36,12811.0
2023-03-10 15:30:00,357.13,357.18,354.31,355.41,80769.0,357.13,357.18,354.31,355.41,80769.0
2023-03-13 09:30:00,351.3,355.13,350.58,354.38,45047.0,351.3,355.13,350.58,354.38,45047.0
2023-03-13 10:00:00,353.49,356.62,353.44,354.87,17839.0,353.49,356.62,353.44,354.87,17839.0
2023-03-13 10:30:00,355.18,358.13,354.81,357.75,20684.0,355.18,358.13,354.81,357.75,20684.0
2023-03-13 11:00:00,357.66,363.22,357.28,362.38,60038.0,357.66,363.22,357.28,362.38,60038.0
2023-03-13 11:30:00,362.64,362.71,360.62,361.42,35060.0,362.64,362.71,360.62,361.42,35060.0
2023-03-13 12:00:00,361.86,363.0,359.77,360.03,10616.0,361.86,363.0,359.77,360.03,10616.0
2023-03-13 12:30:00,360.28,362.8,359.27,359.76,11514.0,360.28,362.8,359.27,359.76,11514.0
2023-03-13 13:00:00,360.16,360.16,358.02,358.5,6587.0,360.16,360.16,358.02,358.5,6587.0
2023-03-13 13:30:00,358.73,360.43,358.22,359.73,10489.0,358.73,360.43,358.22,359.73,10489.0
2023-03-13 14:00:00,360.14,361.74,359.93,361.0,12006.0,360.14,361.74,359.93,361.0,12006.0
2023-03-13 14:30:00,361.24,362.2,360.06,360.72,7460.0,361.24,362.2,360.06,360.72,7460.0
2023-03-13 15:00:00,360.71,361.19,357.9,358.39,17360.0,360.71,361.19,357.9,358.39,17360.0
2023-03-13 15:30:00,358.42,359.89,356.94,357.16,64326.0,358.42,359.89,356.94,357.16,64326.0
2023-03-14 09:30:00,361.34,365.65,360.1,363.18,27930.0,361.34,365.65,360.1,363.18,27930.0
2023-03-14 10:00:00,363.18,365.81,362.96,365.65,27978.0,363.18,365.81,362.96,365.65,27978.0
2023-03-14 10:30:00,365.58,366.28,364.56,364.81,12088.0,365.58,366.28,364.56,364.81,12088.0
2023-03-14 11:00:00,364.85,365.91,364.34,365.87,14283.0,364.85,365.91,364.34,365.87,14283.0
2023-03-14 11:30:00,365.82,366.79,365.55,366.74,11930.0,365.82,366.79,365.55,366.74,11930.0
2023-03-14 12:00:00,366.48,367.0,365.14,365.67,8861.0,366.48,367.0,365.14,365.67,8861.0
2023-03-14 12:30:00,365.38,366.48,365.37,366.38,11581.0,365.38,366.48,365.37,366.38,11581.0
2023-03-14 13:00:00,366.44,367.32,365.12,367.08,20204.0,366.44,367.32,365.12,367.08,20204.0
2023-03-14 13:30:00,367.06,367.88,366.33,366.84,18604.0,367.06,367.88,366.33,366.84,18604.0
2023-03-14 14:00:00,366.97,367.82,365.59,367.7,21072.0,366.97,367.82,365.59,367.7,21072.0
2023-03-14 14:30:00,367.6,367.87,366.79,367.23,10387.0,367.6,367.87,366.79,367.23,10387.0
2023-03-14 15:00:00,367.18,367.59,365.26,366.85,26733.0,367.18,367.59,365.26,366.85,26733.0
2023-03-14 15:30:00,366.81,370.2,366.81,369.95,75208.0,366.81,370.2,366.81,369.95,75208.0
2023-03-15 09:30:00,364.79,370.0,364.79,367.29,31177.0,364.79,370.0,364.79,367.29,31177.0
2023-03-15 10:00:00,366.83,367.94,363.51,365.0,19294.0,366.83,367.94,363.51,365.0,19294.0
2023-03-15 10:30:00,365.17,365.37,363.43,364.19,32217.0,365.17,365.37,363.43,364.19,32217.0
2023-03-15 11:00:00,364.31,364.37,362.81,363.58,24632.0,364.31,364.37,362.81,363.58,24632.0
2023-03-15 11:30:00,363.18,364.16,362.8,363.63,25344.0,363.18,364.16,362.8,363.63,25344.0
2023-03-15 12:00:00,363.9,364.04,360.61,361.34,18552.0,363.9,364.04,360.61,361.34,18552.0
2023-03-15 12:30:00,360.95,363.38,360.95,362.72,9440.0,360.95,363.38,360.95,362.72,9440.0
2023-03-15 13:00:00,362.24,364.23,362.18,363.03,11350.0,362.24,364.23,362.18,363.03,11350.0
2023-03-15 13:30:00,363.08,363.46,361.75,362.61,19935.0,363.08,363.46,361.75,362.61,19935.0
2023-03-15 14:00:00,362.17,365.12,361.58,364.47,8479.0,362.17,365.12,361.58,364.47,8479.0
2023-03-15 14:30:00,364.78,365.95,364.57,365.6,12041.0,364.78,365.95,364.57,365.6,12041.0
2023-03-15 15:00:00,365.75,367.13,364.84,366.69,44851.0,365.75,367.13,364.84,366.69,44851.0
2023-03-15 15:30:00,366.68,367.3,364.42,366.97,91446.0,366.68,367.3,364.42,366.97,91446.0
2023-03-16 09:30:00,366.2,368.29,364.24,367.89,14704.0,366.2,368.29,364.24,367.89,14704.0
2023-03-16 10:00:00,367.78,368.74,366.03,366.77,12324.0,367.78,368.74,366.03,366.77,12324.0
2023-03-16 10:30:00,366.44,370.28,366.06,370.28,26162.0,366.44,370.28,366.06,370.28,26162.0
2023-03-16 11:00:00,370.39,372.15,369.95,371.69,21020.0,370.39,372.15,369.95,371.69,21020.0
2023-03-16 11:30:00,372.17,375.83,371.91,375.23,26270.0,372.17,375.83,371.91,375.23,26270.0
2023-03-16 12:00:00,375.41,375.95,374.48,374.85,20745.0,375.41,375.95,374.48,374.85,20745.0
2023-03-16 12:30:00,374.86,375.08,373.57,375.08,16378.0,374.86,375.08,373.57,375.08,16378.0
2023-03-16 13:00:00,374.81,376.0,373.76,375.15,11764.0,374.81,376.0,373.76,375.15,11764.0
2023-03-16 13:30:00,375.0,375.2,373.96,374.53,12445.0,375.0,375.2,373.96,374.53,12445.0
2023-03-16 14:00:00,374.42,375.09,373.96,374.79,16437.0,374.42,375.09,373.96,374.79,16437.0
2023-03-16 14:30:00,374.81,376.01,374.16,375.67,12283.0,374.81,376.01,374.16,375.67,12283.0
2023-03-16 15:00:00,375.63,377.57,375.41,377.27,26743.0,375.63,377.57,375.41,377.27,26743.0
2023-03-16 15:30:00,377.24,377.71,373.23,373.77,174823.0,377.24,377.71,373.23,373.77,174823.0
2023-03-17 09:30:00,374.0,376.87,372.02,375.86,210812.0,374.0,376.87,372.02,375.86,210812.0
2023-03-17 10:00:00,376.09,378.3,375.0,375.35,21660.0,376.09,378.3,375.0,375.35,21660.0
2023-03-17 10:30:00,375.22,375.7,372.44,373.49,47565.0,375.22,375.7,372.44,373.49,47565.0
2023-03-17 11:00:00,373.41,375.01,372.16,373.11,57185.0,373.41,375.01,372.16,373.11,57185.0
2023-03-17 11:30:00,373.1,374.11,372.59,372.9,23127.0,373.1,374.11,372.59,372.9,23127.0
2023-03-17 12:00:00,373.12,373.81,372.73,373.27,16654.0,373.12,373.81,372.73,373.27,16654.0
2023-03-17 12:30:00,373.48,374.38,372.94,373.53,20477.0,373.48,374.38,372.94,373.53,20477.0
2023-03-17 13:00:00,373.54,375.52,373.48,374.93,13157.0,373.54,375.52,373.48,374.93,13157.0
2023-03-17 13:30:00,374.91,375.43,374.12,374.9,15484.0,374.91,375.43,374.12,374.9,15484.0
2023-03-17 14:00:00,375.18,375.48,371.74,372.04,30871.0,375.18,375.48,371.74,372.04,30871.0
2023-03-17 14:30:00,371.99,373.17,371.82,372.8,19449.0,371.99,373.17,371.82,372.8,19449.0
2023-03-17 15:00:00,372.93,373.87,371.82,373.44,33219.0,372.93,373.87,371.82,373.44,33219.0
2023-03-17 15:30:00,373.53,373.56,370.52,372.53,133075.0,373.53,373.56,370.52,372.53,133075.0
2023-03-20 09:30:00,373.8,374.88,372.18,374.09,34099.0,373.8,374.88,372.18,374.09,34099.0
2023-03-20 10:00:00,373.87,375.13,371.12,372.28,23427.0,373.87,375.13,371.12,372.28,23427.0
2023-03-20 10:30:00,372.02,372.88,371.46,372.87,24774.0,372.02,372.88,371.46,372.87,24774.0
2023-03-20 11:00:00,372.86,375.2,372.53,374.75,34024.0,372.86,375.2,372.53,374.75,34024.0
2023-03-20 11:30:00,374.82,374.98,371.84,371.92,17436.0,374.82,374.98,371.84,371.92,17436.0
2023-03-20 12:00:00,372.07,372.41,370.24,371.52,16515.0,372.07,372.41,370.24,371.52,16515.0
2023-03-20 12:30:00,371.59,372.44,370.87,372.41,18428.0,371.59,372.44,370.87,372.41,18428.0
2023-03-20 13:00:00,372.72,373.12,372.19,372.69,14470.0,372.72,373.12,372.19,372.69,14470.0
2023-03-20 13:30:00,372.55,374.11,372.55,374.11,12041.0,372.55,374.11,372.55,374.11,12041.0
2023-03-20 14:00:00,373.97,374.43,373.42,374.13,10344.0,373.97,374.43,373.42,374.13,10344.0
2023-03-20 14:30:00,374.12,374.18,372.71,373.64,14883.0,374.12,374.18,372.71,373.64,14883.0
2023-03-20 15:00:00,373.55,374.41,373.5,374.05,15505.0,373.55,374.41,373.5,374.05,15505.0
2023-03-20 15:30:00,373.97,376.01,373.89,375.6,67266.0,373.97,376.01,373.89,375.6,67266.0
2023-03-21 09:30:00,377.62,377.62,373.73,374.82,43683.0,377.62,377.62,373.73,374.82,43683.0
2023-03-21 10:00:00,374.82,375.55,372.59,373.05,28214.0,374.82,375.55,372.59,373.05,28214.0
2023-03-21 10:30:00,372.78,372.78,370.71,370.98,20003.0,372.78,372.78,370.71,370.98,20003.0
2023-03-21 11:00:00,371.52,371.97,370.75,371.05,35066.0,371.52,371.97,370.75,371.05,35066.0
2023-03-21 11:30:00,371.05,371.65,369.78,369.84,50036.0,371.05,371.65,369.78,369.84,50036.0
2023-03-21 12:00:00,369.84,370.92,369.52,370.92,18404.0,369.84,370.92,369.52,370.92,18404.0
2023-03-21 12:30:00,370.92,371.27,369.51,370.05,25908.0,370.92,371.27,369.51,370.05,25908.0
2023-03-21 13:00:00,370.1,370.99,369.78,370.84,18315.0,370.1,370.99,369.78,370.84,18315.0
2023-03-21 13:30:00,370.83,371.52,370.11,370.11,17788.0,370.83,371.52,370.11,370.11,17788.0
2023-03-21 14:00:00,369.96,371.39,369.91,371.34,18283.0,369.96,371.39,369.91,371.34,18283.0
2023-03-21 14:30:00,371.67,373.09,371.57,372.94,20207.0,371.67,373.09,371.57,372.94,20207.0
2023-03-21 15:00:00,372.96,373.92,372.96,373.54,23565.0,372.96,373.92,372.96,373.54,23565.0
2023-03-21 15:30:00,373.6,375.53,373.42,374.32,104946.0,373.6,375.53,373.42,374.32,104946.0
2023-03-22 09:30:00,373.37,376.64,372.56,376.64,39976.0,373.37,376.64,372.56,376.64,39976.0
2023-03-22 10:00:00,376.82,377.82,375.3,377.5,14458.0,376.82,377.82,375.3,377.5,14458.0
2023-03-22 10:30:00,377.34,377.58,376.56,377.38,12050.0,377.34,377.58,376.56,377.38,12050.0
2023-03-22 11:00:00,377.31,377.31,375.77,377.1,15116.0,377.31,377.31,375.77,377.1,15116.0
2023-03-22 11:30:00,377.18,378.4,376.63,376.99,22550.0,377.18,378.4,376.63,376.99,22550.0
2023-03-22 12:00:00,376.57,376.75,374.73,376.17,20231.0,376.57,376.75,374.73,376.17,20231.0
2023-03-22 12:30:00,376.02,376.73,376.01,376.18,10276.0,376.02,376.73,376.01,376.18,10276.0
2023-03-22 13:00:00,376.33,376.89,375.82,376.66,12502.0,376.33,376.89,375.82,376.66,12502.0
2023-03-22 13:30:00,376.73,377.62,376.67,377.51,14710.0,376.73,377.62,376.67,377.51,14710.0
2023-03-22 14:00:00,377.65,380.08,377.35,379.2,50228.0,377.65,380.08,377.35,379.2,50228.0
2023-03-22 14:30:00,379.38,381.87,375.47,377.11,37537.0,379.38,381.87,375.47,377.11,37537.0
2023-03-22 15:00:00,376.84,378.95,374.28,378.14,32699.0,376.84,378.95,374.28,378.14,32699.0
2023-03-22 15:30:00,378.01,378.09,371.17,371.27,75170.0,378.01,378.09,371.17,371.27,75170.0
2023-03-23 09:30:00,375.47,375.49,371.23,373.5,82674.0,375.47,375.49,371.23,373.5,82674.0
2023-03-23 10:00:00,373.86,375.51,373.36,374.51,21534.0,373.86,375.51,373.36,374.51,21534.0
2023-03-23 10:30:00,374.55,378.7,374.51,378.11,22693.0,374.55,378.7,374.51,378.11,22693.0
2023-03-23 11:00:00,378.33,379.41,377.58,379.0,46763.0,378.33,379.41,377.58,379.0,46763.0
2023-03-23 11:30:00,379.2,380.56,379.13,379.67,27812.0,379.2,380.56,379.13,379.67,27812.0
2023-03-23 12:00:00,379.74,381.02,379.55,380.6,14474.0,379.74,381.02,379.55,380.6,14474.0
2023-03-23 12:30:00,380.64,380.74,379.51,380.43,20372.0,380.64,380.74,379.51,380.43,20372.0
2023-03-23 13:00:00,380.38,381.06,379.12,379.64,24286.0,380.38,381.06,379.12,379.64,24286.0
2023-03-23 13:30:00,379.73,381.13,379.43,380.16,30442.0,379.73,381.13,379.43,380.16,30442.0
2023-03-23 14:00:00,380.25,381.05,379.33,379.33,35932.0,380.25,381.05,379.33,379.33,35932.0
2023-03-23 14:30:00,379.42,379.53,375.0,377.68,47669.0,379.42,379.53,375.0,377.68,47669.0
2023-03-23 15:00:00,377.93,379.72,375.65,377.25,54348.0,377.93,379.72,375.65,377.25,54348.0
2023-03-23 15:30:00,377.04,380.34,376.65,379.37,76284.0,377.04,380.34,376.65,379.37,76284.0
2023-03-24 09:30:00,378.14,379.96,372.04,375.18,116235.0,378.14,379.96,372.04,375.18,116235.0
2023-03-24 10:00:00,375.29,375.74,373.24,375.47,38720.0,375.29,375.74,373.24,375.47,38720.0
2023-03-24 10:30:00,375.43,375.43,373.24,373.81,24549.0,375.43,375.43,373.24,373.81,24549.0
2023-03-24 11:00:00,373.99,374.06,370.76,371.37,22451.0,373.99,374.06,370.76,371.37,22451.0
2023-03-24 11:30:00,371.36,374.37,370.37,373.91,31220.0,371.36,374.37,370.37,373.91,31220.0
2023-03-24 12:00:00,374.24,374.69,372.17,372.85,18159.0,374.24,374.69,372.17,372.85,18159.0
2023-03-24 12:30:00,372.98,374.73,372.98,374.11,15359.0,372.98,374.73,372.98,374.11,15359.0
2023-03-24 13:00:00,374.19,374.36,373.32,373.67,12957.0,374.19,374.36,373.32,373.67,12957.0
2023-03-24 13:30:00,373.83,374.68,373.24,373.9,14388.0,373.83,374.68,373.24,373.9,14388.0
2023-03-24 14:00:00,373.97,374.78,373.9,374.25,21186.0,373.97,374.78,373.9,374.25,21186.0
2023-03-24 14:30:00,374.31,375.22,374.18,374.68,19851.0,374.31,375.22,374.18,374.68,19851.0
2023-03-24 15:00:00,374.73,375.9,374.18,375.12,26499.0,374.73,375.9,374.18,375.12,26499.0
2023-03-24 15:30:00,375.31,376.56,374.54,376.5,82750.0,375.31,376.56,374.54,376.5,82750.0
2023-03-27 09:30:00,377.09,378.78,375.07,376.68,62875.0,377.09,378.78,375.07,376.68,62875.0
2023-03-27 10:00:00,377.15,377.73,374.8,375.22,19935.0,377.15,377.73,374.8,375.22,19935.0
2023-03-27 10:30:00,375.08,375.59,374.53,374.65,10659.0,375.08,375.59,374.53,374.65,10659.0
2023-03-27 11:00:00,374.82,375.23,374.22,375.0,11407.0,374.82,375.23,374.22,375.0,11407.0
2023-03-27 11:30:00,374.98,375.0,372.38,372.88,17366.0,374.98,375.0,372.38,372.88,17366.0
2023-03-27 12:00:00,372.84,373.08,371.2,373.08,39401.0,372.84,373.08,371.2,373.08,39401.0
2023-03-27 12:30:00,373.23,373.52,372.15,373.03,7192.0,373.23,373.52,372.15,373.03,7192.0
2023-03-27 13:00:00,373.16,374.39,372.77,374.35,9511.0,373.16,374.39,372.77,374.35,9511.0
2023-03-27 13:30:00,374.34,374.66,374.03,374.05,11324.0,374.34,374.66,374.03,374.05,11324.0
2023-03-27 14:00:00,373.88,374.45,373.68,374.36,10873.0,373.88,374.45,373.68,374.36,10873.0
2023-03-27 14:30:00,374.42,375.41,374.3,374.89,13526.0,374.42,375.41,374.3,374.89,13526.0
2023-03-27 15:00:00,375.14,375.53,374.2,374.31,18121.0,375.14,375.53,374.2,374.31,18121.0
2023-03-27 15:30:00,374.27,374.51,373.45,373.92,55921.0,374.27,374.51,373.45,373.92,55921.0
2023-03-28 09:30:00,372.49,374.83,370.42,370.69,33608.0,372.49,374.83,370.42,370.69,33608.0
2023-03-28 10:00:00,370.56,370.58,366.85,367.11,40874.0,370.56,370.58,366.85,367.11,40874.0
2023-03-28 10:30:00,366.98,367.17,366.26,366.3,30476.0,366.98,367.17,366.26,366.3,30476.0
2023-03-28 11:00:00,366.28,367.93,366.04,367.89,22481.0,366.28,367.93,366.04,367.89,22481.0
2023-03-28 11:30:00,368.03,368.95,367.84,368.23,11683.0,368.03,368.95,367.84,368.23,11683.0
2023-03-28 12:00:00,368.37,368.37,367.34,367.78,10335.0,368.37,368.37,367.34,367.78,10335.0
2023-03-28 12:30:00,367.53,368.76,367.13,368.5,9584.0,367.53,368.76,367.13,368.5,9584.0
2023-03-28 13:00:00,368.55,368.67,367.86,368.45,17291.0,368.55,368.67,367.86,368.45,17291.0
2023-03-28 13:30:00,368.52,368.88,367.4,367.4,10211.0,368.52,368.88,367.4,367.4,10211.0
2023-03-28 14:00:00,367.51,368.06,367.23,367.98,12481.0,367.51,368.06,367.23,367.98,12481.0
2023-03-28 14:30:00,367.95,368.93,367.71,368.79,13171.0,367.95,368.93,367.71,368.79,13171.0
2023-03-28 15:00:00,369.0,369.33,368.22,368.37,22048.0,369.0,369.33,368.22,368.37,22048.0
2023-03-28 15:30:00,368.18,369.97,367.74,369.95,78732.0,368.18,369.97,367.74,369.95,78732.0
2023-03-29 09:30:00,372.99,376.09,372.36,375.57,35652.0,372.99,376.09,372.36,375.57,35652.0
2023-03-29 10:00:00,375.57,377.25,375.36,376.41,39096.0,375.57,377.25,375.36,376.41,39096.0
2023-03-29 10:30:00,376.41,376.6,373.37,373.66,29643.0,376.41,376.6,373.37,373.66,29643.0
2023-03-29 11:00:00,373.59,375.24,373.55,375.22,14261.0,373.59,375.24,373.55,375.22,14261.0
2023-03-29 11:30:00,375.23,375.45,374.33,374.52,13695.0,375.23,375.45,374.33,374.52,13695.0
2023-03-29 12:00:00,374.98,375.63,374.09,375.2,15613.0,374.98,375.63,374.09,375.2,15613.0
2023-03-29 12:30:00,375.18,375.43,373.63,373.63,11828.0,375.18,375.43,373.63,373.63,11828.0
2023-03-29 13:00:00,373.83,374.63,373.77,374.61,8722.0,373.83,374.63,373.77,374.61,8722.0
2023-03-29 13:30:00,374.6,374.65,373.43,373.79,17758.0,374.6,374.65,373.43,373.79,17758.0
2023-03-29 14:00:00,373.78,374.79,373.36,374.79,12436.0,373.78,374.79,373.36,374.79,12436.0
2023-03-29 14:30:00,375.0,375.44,374.74,375.18,23705.0,375.0,375.44,374.74,375.18,23705.0
2023-03-29 15:00:00,375.26,375.42,374.65,375.09,70344.0,375.26,375.42,374.65,375.09,70344.0
2023-03-29 15:30:00,375.11,375.33,374.48,375.05,155186.0,375.11,375.33,374.48,375.05,155186.0
2023-03-30 09:30:00,376.55,377.15,373.1,375.2,69919.0,376.55,377.15,373.1,375.2,69919.0
2023-03-30 10:00:00,375.54,377.23,374.12,375.53,36455.0,375.54,377.23,374.12,375.53,36455.0
2023-03-30 10:30:00,375.49,377.33,375.07,377.24,30831.0,375.49,377.33,375.07,377.24,30831.0
2023-03-30 11:00:00,377.45,378.78,377.05,377.07,25376.0,377.45,378.78,377.05,377.07,25376.0
2023-03-30 11:30:00,377.08,377.09,375.18,375.62,14388.0,377.08,377.09,375.18,375.62,14388.0
2023-03-30 12:00:00,375.47,375.99,374.78,375.04,17188.0,375.47,375.99,374.78,375.04,17188.0
2023-03-30 12:30:00,375.03,375.52,374.78,375.13,8122.0,375.03,375.52,374.78,375.13,8122.0
2023-03-30 13:00:00,375.13,375.52,374.5,374.5,7384.0,375.13,375.52,374.5,374.5,7384.0
2023-03-30 13:30:00,374.28,374.69,373.59,374.68,11983.0,374.28,374.69,373.59,374.68,11983.0
2023-03-30 14:00:00,374.59,375.63,374.57,375.56,12419.0,374.59,375.63,374.57,375.56,12419.0
2023-03-30 14:30:00,375.82,376.12,375.69,375.88,5438.0,375.82,376.12,375.69,375.88,5438.0
2023-03-30 15:00:00,375.85,376.11,375.43,376.0,14336.0,375.85,376.11,375.43,376.0,14336.0
2023-03-30 15:30:00,375.99,376.41,375.59,375.91,64713.0,375.99,376.41,375.59,375.91,64713.0
2023-03-31 09:30:00,377.51,379.17,375.96,378.82,26012.0,377.51,379.17,375.96,378.82,26012.0
2023-03-31 10:00:00,378.76,379.33,377.94,378.42,9099.0,378.76,379.33,377.94,378.42,9099.0
2023-03-31 10:30:00,378.42,380.87,378.41,380.4,19094.0,378.42,380.87,378.41,380.4,19094.0
2023-03-31 11:00:00,380.21,380.88,380.08,380.24,15425.0,380.21,380.88,380.08,380.24,15425.0
2023-03-31 11:30:00,380.42,381.56,380.15,381.22,41475.0,380.42,381.56,380.15,381.22,41475.0
2023-03-31 12:00:00,381.33,383.49,380.88,383.45,119346.0,381.33,383.49,380.88,383.45,119346.0
2023-03-31 12:30:00,383.46,383.79,382.82,383.46,15747.0,383.46,383.79,382.82,383.46,15747.0
2023-03-31 13:00:00,383.36,383.52,382.76,382.94,14173.0,383.36,383.52,382.76,382.94,14173.0
2023-03-31 13:30:00,382.82,383.3,382.47,383.3,10500.0,382.82,383.3,382.47,383.3,10500.0
2023-03-31 14:00:00,383.15,383.68,382.61,382.77,15602.0,383.15,383.68,382.61,382.77,15602.0
2023-03-31 14:30:00,382.83,383.97,382.67,383.52,14603.0,382.83,383.97,382.67,383.52,14603.0
2023-03-31 15:00:00,383.62,385.06,383.51,384.63,37012.0,383.62,385.06,383.51,384.63,37012.0
2023-03-31 15:30:00,384.73,386.72,383.72,386.24,162745.0,384.73,386.72,383.72,386.24,162745.0
2023-04-03 09:30:00,385.18,387.45,384.12,386.65,67402.0,385.18,387.45,384.12,386.65,67402.0
2023-04-03 10:00:00,387.0,388.0,386.23,387.93,16083.0,387.0,388.0,386.23,387.93,16083.0
2023-04-03 10:30:00,387.82,388.25,385.71,385.81,30690.0,387.82,388.25,385.71,385.81,30690.0
2023-04-03 11:00:00,385.74,386.16,384.81,385.97,21230.0,385.74,386.16,384.81,385.97,21230.0
2023-04-03 11:30:00,386.01,386.53,385.62,386.23,20256.0,386.01,386.53,385.62,386.23,20256.0
2023-04-03 12:00:00,386.05,386.69,385.75,385.84,8841.0,386.05,386.69,385.75,385.84,8841.0
2023-04-03 12:30:00,385.76,385.97,385.43,385.97,20157.0,385.76,385.97,385.43,385.97,20157.0
2023-04-03 13:00:00,385.94,387.1,385.94,386.53,30234.0,385.94,387.1,385.94,386.53,30234.0
2023-04-03 13:30:00,386.46,386.84,386.14,386.68,20428.0,386.46,386.84,386.14,386.68,20428.0
2023-04-03 14:00:00,386.75,386.87,386.0,386.87,15634.0,386.75,386.87,386.0,386.87,15634.0
2023-04-03 14:30:00,386.83,387.76,386.66,387.75,24023.0,386.83,387.76,386.66,387.75,24023.0
2023-04-03 15:00:00,387.77,388.69,387.04,388.63,44576.0,387.77,388.69,387.04,388.63,44576.0
2023-04-03 15:30:00,388.75,389.58,388.36,388.96,78639.0,388.75,389.58,388.36,388.96,78639.0
2023-04-04 09:30:00,389.51,392.79,389.25,391.62,51948.0,389.51,392.79,389.25,391.62,51948.0
2023-04-04 10:00:00,391.58,392.6,390.23,391.1,23725.0,391.58,392.6,390.23,391.1,23725.0
2023-04-04 10:30:00,391.14,392.5,390.88,391.47,18329.0,391.14,392.5,390.88,391.47,18329.0
2023-04-04 11:00:00,391.35,391.53,388.25,388.84,9559.0,391.35,391.53,388.25,388.84,9559.0
2023-04-04 11:30:00,388.8,388.86,386.68,387.33,10182.0,388.8,388.86,386.68,387.33,10182.0
2023-04-04 12:00:00,387.03,387.41,385.62,387.25,5150.0,387.03,387.41,385.62,387.25,5150.0
2023-04-04 12:30:00,387.39,387.39,386.42,386.98,5326.0,387.39,387.39,386.42,386.98,5326.0
2023-04-04 13:00:00,386.84,388.53,386.39,388.18,10388.0,386.84,388.53,386.39,388.18,10388.0
2023-04-04 13:30:00,388.24,388.63,388.1,388.5,11556.0,388.24,388.63,388.1,388.5,11556.0
2023-04-04 14:00:00,388.49,388.64,385.53,385.53,9226.0,388.49,388.64,385.53,385.53,9226.0
2023-04-04 14:30:00,385.39,385.76,384.88,385.03,5569.0,385.39,385.76,384.88,385.03,5569.0
2023-04-04 15:00:00,385.1,385.31,384.01,384.01,17367.0,385.1,385.31,384.01,384.01,17367.0
2023-04-04 15:30:00,384.24,385.55,384.07,384.97,69681.0,384.24,385.55,384.07,384.97,69681.0
2023-04-05 09:30:00,383.25,384.48,382.9,383.66,164296.0,383.25,384.48,382.9,383.66,164296.0
2023-04-05 10:00:00,383.82,384.26,382.67,382.82,25250.0,383.82,384.26,382.67,382.82,25250.0
2023-04-05 10:30:00,382.82,383.36,378.73,378.92,48995.0,382.82,383.36,378.73,378.92,48995.0
2023-04-05 11:00:00,378.87,379.32,377.58,378.22,24157.0,378.87,379.32,377.58,378.22,24157.0
2023-04-05 11:30:00,378.1,379.76,378.09,379.76,9731.0,378.1,379.76,378.09,379.76,9731.0
2023-04-05 12:00:00,379.75,379.75,377.03,377.16,11257.0,379.75,379.75,377.03,377.16,11257.0
2023-04-05 12:30:00,377.16,378.1,376.76,376.76,14743.0,377.16,378.1,376.76,376.76,14743.0
2023-04-05 13:00:00,376.86,377.12,376.1,376.52,14213.0,376.86,377.12,376.1,376.52,14213.0
2023-04-05 13:30:00,376.69,378.1,376.69,378.0,7584.0,376.69,378.1,376.69,378.0,7584.0
2023-04-05 14:00:00,378.11,378.7,377.85,377.95,9636.0,378.11,378.7,377.85,377.95,9636.0
2023-04-05 14:30:00,377.85,379.82,377.85,379.02,11975.0,377.85,379.82,377.85,379.02,11975.0
2023-04-05 15:00:00,379.05,379.16,378.05,378.34,15361.0,379.05,379.16,378.05,378.34,15361.0
2023-04-05 15:30:00,378.18,378.92,377.7,378.32,68458.0,378.18,378.92,377.7,378.32,68458.0
2023-04-06 09:30:00,376.01,377.27,373.4,376.75,44273.0,376.01,377.27,373.4,376.75,44273.0
2023-04-06 10:00:00,376.77,378.31,376.05,377.57,84134.0,376.77,378.31,376.05,377.57,84134.0
2023-04-06 10:30:00,377.93,378.06,376.1,376.98,23364.0,377.93,378.06,376.1,376.98,23364.0
2023-04-06 11:00:00,377.17,378.13,376.57,376.63,10201.0,377.17,378.13,376.57,376.63,10201.0
2023-04-06 11:30:00,376.63,377.54,376.46,376.75,43338.0,376.63,377.54,376.46,376.75,43338.0
2023-04-06 12:00:00,376.87,377.43,376.41,376.62,44654.0,376.87,377.43,376.41,376.62,44654.0
2023-04-06 12:30:00,376.81,377.13,376.12,376.18,6569.0,376.81,377.13,376.12,376.18,6569.0
2023-04-06 13:00:00,376.1,376.9,375.82,376.46,7806.0,376.1,376.9,375.82,376.46,7806.0
2023-04-06 13:30:00,376.58,377.91,376.58,377.38,9974.0,376.58,377.91,376.58,377.38,9974.0
2023-04-06 14:00:00,377.53,377.53,376.77,376.95,12522.0,377.53,377.53,376.77,376.95,12522.0
2023-04-06 14:30:00,377.13,377.2,375.67,375.74,13383.0,377.13,377.2,375.67,375.74,13383.0
2023-04-06 15:00:00,375.74,376.16,375.53,376.06,57878.0,375.74,376.16,375.53,376.06,57878.0
2023-04-06 15:30:00,376.05,377.01,375.7,375.92,51738.0,376.05,377.01,375.7,375.92,51738.0
2023-04-10 09:30:00,372.97,374.28,371.0,372.59,39554.0,372.97,374.28,371.0,372.59,39554.0
2023-04-10 10:00:00,372.51,373.91,372.17,372.7,17862.0,372.51,373.91,372.17,372.7,17862.0
2023-04-10 10:30:00,372.79,375.18,372.68,374.19,22944.0,372.79,375.18,372.68,374.19,22944.0
2023-04-10 11:00:00,374.15,376.01,374.12,376.01,7112.0,374.15,376.01,374.12,376.01,7112.0
2023-04-10 11:30:00,376.38,376.71,375.56,375.56,7572.0,376.38,376.71,375.56,375.56,7572.0
2023-04-10 12:00:00,375.33,376.36,374.75,376.35,5000.0,375.33,376.36,374.75,376.35,5000.0
2023-04-10 12:30:00,376.61,380.33,376.25,379.57,21218.0,376.61,380.33,376.25,379.57,21218.0
2023-04-10 13:00:00,379.86,379.99,378.96,379.57,9394.0,379.86,379.99,378.96,379.57,9394.0
2023-04-10 13:30:00,379.36,379.36,378.42,378.43,5683.0,379.36,379.36,378.42,378.43,5683.0
2023-04-10 14:00:00,378.54,379.57,378.51,379.1,7636.0,378.54,379.57,378.51,379.1,7636.0
2023-04-10 14:30:00,379.3,380.25,378.9,380.25,7034.0,379.3,380.25,378.9,380.25,7034.0
2023-04-10 15:00:00,380.28,380.45,379.25,379.72,19627.0,380.28,380.45,379.25,379.72,19627.0
2023-04-10 15:30:00,379.79,380.23,379.37,380.01,51800.0,379.79,380.23,379.37,380.01,51800.0
2023-04-11 09:30:00,378.0,381.24,377.5,380.74,36241.0,378.0,381.24,377.5,380.74,36241.0
2023-04-11 10:00:00,380.7,382.33,379.72,382.0,33580.0,380.7,382.33,379.72,382.0,33580.0
2023-04-11 10:30:00,382.15,382.15,379.56,380.12,6636.0,382.15,382.15,379.56,380.12,6636.0
2023-04-11 11:00:00,380.27,381.83,380.19,381.55,6634.0,380.27,381.83,380.19,381.55,6634.0
2023-04-11 11:30:00,381.65,381.7,380.5,381.3,7829.0,381.65,381.7,380.5,381.3,7829.0
2023-04-11 12:00:00,381.24,382.03,381.22,381.67,7390.0,381.24,382.03,381.22,381.67,7390.0
2023-04-11 12:30:00,381.52,381.94,380.83,381.67,15204.0,381.52,381.94,380.83,381.67,15204.0
2023-04-11 13:00:00,381.7,381.7,380.53,380.69,14679.0,381.7,381.7,380.53,380.69,14679.0
2023-04-11 13:30:00,380.84,381.41,380.63,381.38,11434.0,380.84,381.41,380.63,381.38,11434.0
2023-04-11 14:00:00,381.31,381.6,380.57,381.6,6681.0,381.31,381.6,380.57,381.6,6681.0
2023-04-11 14:30:00,381.75,381.75,380.89,381.28,14068.0,381.75,381.75,380.89,381.28,14068.0
2023-04-11 15:00:00,381.28,381.3,380.6,380.94,13070.0,381.28,381.3,380.6,380.94,13070.0
2023-04-11 15:30:00,381.02,381.02,378.68,379.39,35557.0,381.02,381.02,378.68,379.39,35557.0
2023-04-12 09:30:00,381.8,383.38,377.84,379.48,37195.0,381.8,383.38,377.84,379.48,37195.0
2023-04-12 10:00:00,379.42,382.3,378.76,382.04,20815.0,379.42,382.3,378.76,382.04,20815.0
2023-04-12 10:30:00,382.86,382.86,379.41,379.41,22412.0,382.86,382.86,379.41,379.41,22412.0
2023-04-12 11:00:00,379.35,380.19,377.81,380.18,27547.0,379.35,380.19,377.81,380.18,27547.0
2023-04-12 11:30:00,379.71,381.46,379.5,381.31,8093.0,379.71,381.46,379.5,381.31,8093.0
2023-04-12 12:00:00,381.15,381.71,380.91,381.06,7212.0,381.15,381.71,380.91,381.06,7212.0
2023-04-12 12:30:00,381.14,381.26,380.63,381.05,3074.0,381.14,381.26,380.63,381.05,3074.0
2023-04-12 13:00:00,381.13,381.21,380.47,380.69,3618.0,381.13,381.21,380.47,380.69,3618.0
2023-04-12 13:30:00,380.9,380.9,379.91,380.16,5934.0,380.9,380.9,379.91,380.16,5934.0
2023-04-12 14:00:00,380.27,380.78,378.74,378.9,7361.0,380.27,380.78,378.74,378.9,7361.0
2023-04-12 14:30:00,378.66,378.66,377.33,377.84,4121.0,378.66,378.66,377.33,377.84,4121.0
2023-04-12 15:00:00,377.73,378.24,376.22,376.78,23116.0,377.73,378.24,376.22,376.78,23116.0
2023-04-12 15:30:00,376.61,378.12,376.07,376.6,87291.0,376.61,378.12,376.07,376.6,87291.0
2023-04-13 09:30:00,380.3,381.47,377.39,378.05,18651.0,380.3,381.47,377.39,378.05,18651.0
2023-04-13 10:00:00,378.58,380.12,378.01,379.69,29530.0,378.58,380.12,378.01,379.69,29530.0
2023-04-13 10:30:00,379.59,380.54,378.26,379.4,20405.0,379.59,380.54,378.26,379.4,20405.0
2023-04-13 11:00:00,378.95,379.8,378.64,379.52,13061.0,378.95,379.8,378.64,379.52,13061.0
2023-04-13 11:30:00,379.64,380.31,379.27,380.31,16491.0,379.64,380.31,379.27,380.31,16491.0
2023-04-13 12:00:00,380.47,380.48,379.87,380.46,14328.0,380.47,380.48,379.87,380.46,14328.0
2023-04-13 12:30:00,380.31,380.77,379.72,379.85,18871.0,380.31,380.77,379.72,379.85,18871.0
2023-04-13 13:00:00,379.9,380.73,379.63,380.69,72809.0,379.9,380.73,379.63,380.69,72809.0
2023-04-13 13:30:00,380.68,381.79,380.42,381.29,27906.0,380.68,381.79,380.42,381.29,27906.0
2023-04-13 14:00:00,381.37,381.93,380.96,381.12,54370.0,381.37,381.93,380.96,381.12,54370.0
2023-04-13 14:30:00,381.08,381.79,380.55,380.97,23744.0,381.08,381.79,380.55,380.97,23744.0
2023-04-13 15:00:00,381.09,382.26,380.97,382.04,40912.0,381.09,382.26,380.97,382.04,40912.0
2023-04-13 15:30:00,381.88,382.21,380.92,381.48,206600.0,381.88,382.21,380.92,381.48,206600.0
2023-04-14 09:30:00,378.32,383.29,378.18,383.0,22732.0,378.32,383.29,378.18,383.0,22732.0
2023-04-14 10:00:00,382.73,383.09,381.14,381.7,19438.0,382.73,383.09,381.14,381.7,19438.0
2023-04-14 10:30:00,382.01,382.23,380.99,382.05,12287.0,382.01,382.23,380.99,382.05,12287.0
2023-04-14 11:00:00,381.63,382.01,380.5,380.73,9684.0,381.63,382.01,380.5,380.73,9684.0
2023-04-14 11:30:00,380.95,381.11,379.92,380.17,15905.0,380.95,381.11,379.92,380.17,15905.0
2023-04-14 12:00:00,380.35,380.35,379.0,379.33,12942.0,380.35,380.35,379.0,379.33,12942.0
2023-04-14 12:30:00,379.17,379.24,377.75,378.37,12263.0,379.17,379.24,377.75,378.37,12263.0
2023-04-14 13:00:00,378.19,379.48,378.02,378.82,10483.0,378.19,379.48,378.02,378.82,10483.0
2023-04-14 13:30:00,378.54,380.58,378.14,380.58,9864.0,378.54,380.58,378.14,380.58,9864.0
2023-04-14 14:00:00,380.43,381.42,379.98,381.09,30796.0,380.43,381.42,379.98,381.09,30796.0
2023-04-14 14:30:00,381.37,382.16,381.17,381.6,20846.0,381.37,382.16,381.17,381.6,20846.0
2023-04-14 15:00:00,381.5,382.0,380.0,381.79,21548.0,381.5,382.0,380.0,381.79,21548.0
2023-04-14 15:30:00,381.75,382.32,380.96,381.68,81572.0,381.75,382.32,380.96,381.68,81572.0
2023-04-17 09:30:00,381.69,382.51,378.62,379.07,23157.0,381.69,382.51,378.62,379.07,23157.0
2023-04-17 10:00:00,379.88,381.04,379.22,379.67,11311.0,379.88,381.04,379.22,379.67,11311.0
2023-04-17 10:30:00,379.06,379.09,378.26,378.91,8667.0,379.06,379.09,378.26,378.91,8667.0
2023-04-17 11:00:00,379.13,379.14,378.0,378.0,9362.0,379.13,379.14,378.0,378.0,9362.0
2023-04-17 11:30:00,378.0,378.05,377.16,377.67,6500.0,378.0,378.05,377.16,377.67,6500.0
2023-04-17 12:00:00,377.46,377.92,376.47,376.95,11585.0,377.46,377.92,376.47,376.95,11585.0
2023-04-17 12:30:00,376.97,377.7,376.9,377.7,6803.0,376.97,377.7,376.9,377.7,6803.0
2023-04-17 13:00:00,377.87,378.3,377.41,377.71,8858.0,377.87,378.3,377.41,377.71,8858.0
2023-04-17 13:30:00,377.69,377.96,376.96,376.96,7200.0,377.69,377.96,376.96,376.96,7200.0
2023-04-17 14:00:00,376.93,377.14,376.58,376.94,5100.0,376.93,377.14,376.58,376.94,5100.0
2023-04-17 14:30:00,376.88,378.46,376.78,378.46,10823.0,376.88,378.46,376.78,378.46,10823.0
2023-04-17 15:00:00,378.32,380.31,378.3,380.31,12961.0,378.32,380.31,378.3,380.31,12961.0
2023-04-17 15:30:00,380.17,380.18,379.06,380.17,33006.0,380.17,380.18,379.06,380.17,33006.0
2023-04-18 09:30:00,382.76,384.27,381.95,382.87,31862.0,382.76,384.27,381.95,382.87,31862.0
2023-04-18 10:00:00,382.91,383.39,380.08,380.75,12999.0,382.91,383.39,380.08,380.75,12999.0
2023-04-18 10:30:00,380.05,381.53,379.87,381.25,7906.0,380.05,381.53,379.87,381.25,7906.0
2023-04-18 11:00:00,381.27,381.78,380.52,380.52,4740.0,381.27,381.78,380.52,380.52,4740.0
2023-04-18 11:30:00,380.67,380.76,379.43,379.77,2499.0,380.67,380.76,379.43,379.77,2499.0
2023-04-18 12:00:00,379.73,380.29,379.73,380.21,7959.0,379.73,380.29,379.73,380.21,7959.0
2023-04-18 12:30:00,380.51,380.51,379.05,379.06,3943.0,380.51,380.51,379.05,379.06,3943.0
2023-04-18 13:00:00,379.16,379.48,379.12,379.27,2627.0,379.16,379.48,379.12,379.27,2627.0
2023-04-18 13:30:00,379.19,380.57,379.18,380.13,3200.0,379.19,380.57,379.18,380.13,3200.0
2023-04-18 14:00:00,379.8,379.8,378.94,379.77,7774.0,379.8,379.8,378.94,379.77,7774.0
2023-04-18 14:30:00,379.56,379.67,378.18,379.28,8655.0,379.56,379.67,378.18,379.28,8655.0
2023-04-18 15:00:00,379.09,379.73,378.91,379.58,8179.0,379.09,379.73,378.91,379.58,8179.0
2023-04-18 15:30:00,379.54,381.08,379.54,380.36,34701.0,379.54,381.08,379.54,380.36,34701.0
2023-04-19 09:30:00,378.65,379.33,375.82,376.39,52900.0,378.65,379.33,375.82,376.39,52900.0
2023-04-19 10:00:00,376.57,377.63,376.29,376.59,13687.0,376.57,377.63,376.29,376.59,13687.0
2023-04-19 10:30:00,376.63,376.96,376.02,376.52,33485.0,376.63,376.96,376.02,376.52,33485.0
2023-04-19 11:00:00,376.48,377.13,375.18,375.56,13283.0,376.48,377.13,375.18,375.56,13283.0
2023-04-19 11:30:00,375.62,377.23,375.37,377.14,16219.0,375.62,377.23,375.37,377.14,16219.0
2023-04-19 12:00:00,377.26,378.66,377.26,378.66,5122.0,377.26,378.66,377.26,378.66,5122.0
2023-04-19 12:30:00,378.58,379.62,378.32,379.39,4817.0,378.58,379.62,378.32,379.39,4817.0
2023-04-19 13:00:00,379.13,379.77,378.73,379.24,8157.0,379.13,379.77,378.73,379.24,8157.0
2023-04-19 13:30:00,379.2,379.2,378.03,378.38,12459.0,379.2,379.2,378.03,378.38,12459.0
2023-04-19 14:00:00,378.6,378.81,378.01,378.48,9301.0,378.6,378.81,378.01,378.48,9301.0
2023-04-19 14:30:00,378.55,379.15,378.25,378.78,22287.0,378.55,379.15,378.25,378.78,22287.0
2023-04-19 15:00:00,378.8,379.09,378.18,378.18,6254.0,378.8,379.09,378.18,378.18,6254.0
2023-04-19 15:30:00,378.53,379.19,378.18,378.79,37282.0,378.53,379.19,378.18,378.79,37282.0
2023-04-20 09:30:00,376.15,379.76,376.15,379.45,17905.0,376.15,379.76,376.15,379.45,17905.0
2023-04-20 10:00:00,379.7,380.82,379.22,380.05,10778.0,379.7,380.82,379.22,380.05,10778.0
2023-04-20 10:30:00,380.02,381.17,379.18,380.46,8038.0,380.02,381.17,379.18,380.46,8038.0
2023-04-20 11:00:00,380.54,380.92,379.14,380.15,6199.0,380.54,380.92,379.14,380.15,6199.0
2023-04-20 11:30:00,380.44,381.35,379.62,381.12,7588.0,380.44,381.35,379.62,381.12,7588.0
2023-04-20 12:00:00,381.07,381.65,380.67,380.88,9581.0,381.07,381.65,380.67,380.88,9581.0
2023-04-20 12:30:00,381.13,382.06,381.01,382.06,5910.0,381.13,382.06,381.01,382.06,5910.0
2023-04-20 13:00:00,381.95,382.52,381.77,382.5,4824.0,381.95,382.52,381.77,382.5,4824.0
2023-04-20 13:30:00,382.38,382.38,380.7,380.71,9312.0,382.38,382.38,380.7,380.71,9312.0
2023-04-20 14:00:00,380.7,380.78,377.82,377.96,10249.0,380.7,380.78,377.82,377.96,10249.0
2023-04-20 14:30:00,377.97,378.03,376.66,377.77,12961.0,377.97,378.03,376.66,377.77,12961.0
2023-04-20 15:00:00,377.8,377.9,375.53,375.85,14917.0,377.8,377.9,375.53,375.85,14917.0
2023-04-20 15:30:00,375.9,377.68,375.84,377.68,48501.0,375.9,377.68,375.84,377.68,48501.0
2023-04-21 09:30:00,377.3,377.3,374.62,375.29,40769.0,377.3,377.3,374.62,375.29,40769.0
2023-04-21 10:00:00,375.39,378.42,374.97,378.04,6204.0,375.39,378.42,374.97,378.04,6204.0
2023-04-21 10:30:00,378.17,378.17,376.16,376.94,2503.0,378.17,378.17,376.16,376.94,2503.0
2023-04-21 11:00:00,377.55,377.92,377.03,377.32,4694.0,377.55,377.92,377.03,377.32,4694.0
2023-04-21 11:30:00,377.24,378.19,377.03,377.92,5523.0,377.24,378.19,377.03,377.92,5523.0
2023-04-21 12:00:00,377.96,378.63,377.59,378.54,6070.0,377.96,378.63,377.59,378.54,6070.0
2023-04-21 12:30:00,378.44,379.67,378.21,379.51,12592.0,378.44,379.67,378.21,379.51,12592.0
2023-04-21 13:00:00,379.5,380.51,379.05,380.43,36761.0,379.5,380.51,379.05,380.43,36761.0
2023-04-21 13:30:00,380.5,381.19,380.1,380.44,34800.0,380.5,381.19,380.1,380.44,34800.0
2023-04-21 14:00:00,381.0,381.71,379.41,379.54,8611.0,381.0,381.71,379.41,379.54,8611.0
2023-04-21 14:30:00,379.56,379.7,377.66,377.66,5805.0,379.56,379.7,377.66,377.66,5805.0
2023-04-21 15:00:00,378.16,378.16,376.77,377.36,7817.0,378.16,378.16,376.77,377.36,7817.0
2023-04-21 15:30:00,377.21,378.04,376.77,377.07,48578.0,377.21,378.04,376.77,377.07,48578.0
2023-04-24 09:30:00,376.25,380.85,375.68,379.98,28264.0,376.25,380.85,375.68,379.98,28264.0
2023-04-24 10:00:00,379.37,379.37,377.46,377.69,6904.0,379.37,379.37,377.46,377.69,6904.0
2023-04-24 10:30:00,378.05,378.26,375.77,375.99,11585.0,378.05,378.26,375.77,375.99,11585.0
2023-04-24 11:00:00,375.98,375.98,374.41,375.11,9645.0,375.98,375.98,374.41,375.11,9645.0
2023-04-24 11:30:00,375.25,375.43,374.2,374.48,6583.0,375.25,375.43,374.2,374.48,6583.0
2023-04-24 12:00:00,374.59,375.08,374.34,374.69,7046.0,374.59,375.08,374.34,374.69,7046.0
2023-04-24 12:30:00,374.78,375.18,374.47,374.85,6508.0,374.78,375.18,374.47,374.85,6508.0
2023-04-24 13:00:00,374.85,374.87,374.32,374.74,7386.0,374.85,374.87,374.32,374.74,7386.0
2023-04-24 13:30:00,374.66,375.26,374.66,375.06,8332.0,374.66,375.26,374.66,375.06,8332.0
2023-04-24 14:00:00,375.09,376.01,375.0,375.45,16492.0,375.09,376.01,375.0,375.45,16492.0
2023-04-24 14:30:00,375.48,376.33,375.22,376.25,7242.0,375.48,376.33,375.22,376.25,7242.0
2023-04-24 15:00:00,376.28,376.28,375.13,375.35,17456.0,376.28,376.28,375.13,375.35,17456.0
2023-04-24 15:30:00,375.53,375.98,374.79,375.68,43499.0,375.53,375.98,374.79,375.68,43499.0
2023-04-25 09:30:00,371.41,372.03,360.36,362.66,126382.0,371.41,372.03,360.36,362.66,126382.0
2023-04-25 10:00:00,363.17,365.37,362.03,364.79,39277.0,363.17,365.37,362.03,364.79,39277.0
2023-04-25 10:30:00,364.8,365.8,363.54,363.95,25692.0,364.8,365.8,363.54,363.95,25692.0
2023-04-25 11:00:00,364.14,365.14,363.2,363.37,20916.0,364.14,365.14,363.2,363.37,20916.0
2023-04-25 11:30:00,363.58,364.74,363.08,363.77,17642.0,363.58,364.74,363.08,363.77,17642.0
2023-04-25 12:00:00,363.63,363.91,362.73,363.55,10298.0,363.63,363.91,362.73,363.55,10298.0
2023-04-25 12:30:00,363.39,364.36,363.07,364.22,7606.0,363.39,364.36,363.07,364.22,7606.0
2023-04-25 13:00:00,364.11,365.43,363.6,364.16,7607.0,364.11,365.43,363.6,364.16,7607.0
2023-04-25 13:30:00,364.0,364.6,363.22,364.1,8566.0,364.0,364.6,363.22,364.1,8566.0
2023-04-25 14:00:00,364.35,364.35,363.53,364.17,12918.0,364.35,364.35,363.53,364.17,12918.0
2023-04-25 14:30:00,363.87,365.19,363.86,364.99,13111.0,363.87,365.19,363.86,364.99,13111.0
2023-04-25 15:00:00,365.08,365.95,364.8,365.26,27136.0,365.08,365.95,364.8,365.26,27136.0
2023-04-25 15:30:00,365.4,366.0,363.97,364.56,76864.0,365.4,366.0,363.97,364.56,76864.0
2023-04-26 09:30:00,364.31,369.02,364.01,367.31,38363.0,364.31,369.02,364.01,367.31,38363.0
2023-04-26 10:00:00,367.1,367.68,366.29,367.68,19012.0,367.1,367.68,366.29,367.68,19012.0
2023-04-26 10:30:00,367.44,368.42,367.02,368.42,11326.0,367.44,368.42,367.02,368.42,11326.0
2023-04-26 11:00:00,368.38,369.66,368.07,369.45,11516.0,368.38,369.66,368.07,369.45,11516.0
2023-04-26 11:30:00,369.56,369.67,368.42,369.48,12212.0,369.56,369.67,368.42,369.48,12212.0
2023-04-26 12:00:00,369.69,370.62,369.29,369.58,13264.0,369.69,370.62,369.29,369.58,13264.0
2023-04-26 12:30:00,369.4,369.4,367.92,368.22,13052.0,369.4,369.4,367.92,368.22,13052.0
2023-04-26 13:00:00,368.35,368.49,366.79,366.96,11244.0,368.35,368.49,366.79,366.96,11244.0
2023-04-26 13:30:00,366.91,367.22,364.89,365.13,6604.0,366.91,367.22,364.89,365.13,6604.0
2023-04-26 14:00:00,365.03,365.98,364.52,365.68,20495.0,365.03,365.98,364.52,365.68,20495.0
2023-04-26 14:30:00,365.41,365.7,364.83,365.51,17283.0,365.41,365.7,364.83,365.51,17283.0
2023-04-26 15:00:00,365.41,365.5,364.49,365.02,14581.0,365.41,365.5,364.49,365.02,14581.0
2023-04-26 15:30:00,364.94,365.9,363.99,365.1,65126.0,364.94,365.9,363.99,365.1,65126.0
2023-04-27 09:30:00,366.87,367.3,362.7,363.57,30497.0,366.87,367.3,362.7,363.57,30497.0
2023-04-27 10:00:00,363.18,365.12,362.06,365.12,8347.0,363.18,365.12,362.06,365.12,8347.0
2023-04-27 10:30:00,365.03,365.5,364.55,364.56,12031.0,365.03,365.5,364.55,364.56,12031.0
2023-04-27 11:00:00,364.86,366.36,364.58,365.92,8030.0,364.86,366.36,364.58,365.92,8030.0
2023-04-27 11:30:00,365.82,366.64,365.32,365.8,6502.0,365.82,366.64,365.32,365.8,6502.0
2023-04-27 12:00:00,365.98,366.79,365.71,366.73,7246.0,365.98,366.79,365.71,366.73,7246.0
2023-04-27 12:30:00,366.91,367.83,366.74,367.53,5258.0,366.91,367.83,366.74,367.53,5258.0
2023-04-27 13:00:00,367.35,367.83,367.05,367.05,5264.0,367.35,367.83,367.05,367.05,5264.0
2023-04-27 13:30:00,367.06,368.0,367.06,367.77,4564.0,367.06,368.0,367.06,367.77,4564.0
2023-04-27 14:00:00,367.85,368.43,367.8,368.16,7988.0,367.85,368.43,367.8,368.16,7988.0
2023-04-27 14:30:00,368.17,369.3,368.17,369.3,5279.0,368.17,369.3,368.17,369.3,5279.0
2023-04-27 15:00:00,369.27,369.39,368.47,368.53,20593.0,369.27,369.39,368.47,368.53,20593.0
2023-04-27 15:30:00,368.49,369.5,368.14,368.38,61004.0,368.49,369.5,368.14,368.38,61004.0
2023-04-28 09:30:00,368.39,370.0,367.2,369.7,18970.0,368.39,370.0,367.2,369.7,18970.0
2023-04-28 10:00:00,369.37,372.95,369.37,372.68,11814.0,369.37,372.95,369.37,372.68,11814.0
2023-04-28 10:30:00,372.79,372.79,370.29,370.5,8650.0,372.79,372.79,370.29,370.5,8650.0
2023-04-28 11:00:00,370.65,371.56,370.62,370.94,6010.0,370.65,371.56,370.62,370.94,6010.0
2023-04-28 11:30:00,370.94,373.03,370.94,373.03,5571.0,370.94,373.03,370.94,373.03,5571.0
2023-04-28 12:00:00,373.02,373.52,372.52,372.87,6904.0,373.02,373.52,372.52,372.87,6904.0
2023-04-28 12:30:00,372.88,373.89,372.35,373.89,5343.0,372.88,373.89,372.35,373.89,5343.0
2023-04-28 13:00:00,373.53,374.66,373.07,374.5,9448.0,373.53,374.66,373.07,374.5,9448.0
2023-04-28 13:30:00,374.63,374.85,372.9,373.38,14086.0,374.63,374.85,372.9,373.38,14086.0
2023-04-28 14:00:00,373.19,373.87,372.22,373.18,14865.0,373.19,373.87,372.22,373.18,14865.0
2023-04-28 14:30:00,373.17,373.73,372.71,373.3,13532.0,373.17,373.73,372.71,373.3,13532.0
2023-04-28 15:00:00,373.18,373.68,371.27,371.53,20899.0,373.18,373.68,371.27,371.53,20899.0
2023-04-28 15:30:00,371.39,372.02,370.54,371.43,110585.0,371.39,372.02,370.54,371.43,110585.0
2023-05-01 09:30:00,370.48,371.12,369.01,369.77,24685.0,370.48,371.12,369.01,369.77,24685.0
2023-05-01 10:00:00,369.74,369.9,367.94,368.27,10320.0,369.74,369.9,367.94,368.27,10320.0
2023-05-01 10:30:00,368.17,371.48,368.13,371.48,12090.0,368.17,371.48,368.13,371.48,12090.0
2023-05-01 11:00:00,371.53,371.84,370.06,370.49,24099.0,371.53,371.84,370.06,370.49,24099.0
2023-05-01 11:30:00,370.47,371.17,370.11,371.07,6960.0,370.47,371.17,370.11,371.07,6960.0
2023-05-01 12:00:00,371.21,372.24,371.21,372.24,5775.0,371.21,372.24,371.21,372.24,5775.0
2023-05-01 12:30:00,372.23,372.71,372.18,372.55,7718.0,372.23,372.71,372.18,372.55,7718.0
2023-05-01 13:00:00,372.67,372.89,372.03,372.3,19980.0,372.67,372.89,372.03,372.3,19980.0
2023-05-01 13:30:00,372.13,372.72,372.13,372.4,6710.0,372.13,372.72,372.13,372.4,6710.0
2023-05-01 14:00:00,372.5,372.57,371.4,371.41,11070.0,372.5,372.57,371.4,371.41,11070.0
2023-05-01 14:30:00,371.35,371.61,370.75,371.61,9140.0,371.35,371.61,370.75,371.61,9140.0
2023-05-01 15:00:00,371.63,371.97,371.04,371.97,19987.0,371.63,371.97,371.04,371.97,19987.0
2023-05-01 15:30:00,372.09,372.46,371.17,371.56,62303.0,372.09,372.46,371.17,371.56,62303.0
2023-05-02 09:30:00,371.98,374.51,371.59,374.51,12518.0,371.98,374.51,371.59,374.51,12518.0
2023-05-02 10:00:00,374.8,374.8,370.56,370.56,7913.0,374.8,374.8,370.56,370.56,7913.0
2023-05-02 10:30:00,369.78,370.1,368.09,368.4,10094.0,369.78,370.1,368.09,368.4,10094.0
2023-05-02 11:00:00,368.48,368.52,367.4,368.07,13785.0,368.48,368.52,367.4,368.07,13785.0
2023-05-02 11:30:00,367.88,368.67,367.47,367.69,14145.0,367.88,368.67,367.47,367.69,14145.0
2023-05-02 12:00:00,367.34,368.8,367.15,368.71,10377.0,367.34,368.8,367.15,368.71,10377.0
2023-05-02 12:30:00,368.9,369.91,368.9,369.42,13082.0,368.9,369.91,368.9,369.42,13082.0
2023-05-02 13:00:00,369.27,370.57,369.06,370.0,27699.0,369.27,370.57,369.06,370.0,27699.0
2023-05-02 13:30:00,370.23,370.71,369.2,369.94,19450.0,370.23,370.71,369.2,369.94,19450.0
2023-05-02 14:00:00,370.08,370.45,369.45,370.44,11275.0,370.08,370.45,369.45,370.44,11275.0
2023-05-02 14:30:00,370.45,371.72,370.24,371.28,9683.0,370.45,371.72,370.24,371.28,9683.0
2023-05-02 15:00:00,371.33,372.14,370.43,370.93,12492.0,371.33,372.14,370.43,370.93,12492.0
2023-05-02 15:30:00,370.75,370.84,368.55,368.62,76894.0,370.75,370.84,368.55,368.62,76894.0
2023-05-03 09:30:00,369.06,369.94,367.27,368.44,29976.0,369.06,369.94,367.27,368.44,29976.0
2023-05-03 10:00:00,368.5,368.51,366.55,366.63,31220.0,368.5,368.51,366.55,366.63,31220.0
2023-05-03 10:30:00,366.67,367.77,366.54,366.63,17745.0,366.67,367.77,366.54,366.63,17745.0
2023-05-03 11:00:00,366.58,367.18,366.1,366.82,18003.0,366.58,367.18,366.1,366.82,18003.0
2023-05-03 11:30:00,366.7,367.57,366.35,367.57,11396.0,366.7,367.57,366.35,367.57,11396.0
2023-05-03 12:00:00,368.01,368.53,367.7,368.05,5300.0,368.01,368.53,367.7,368.05,5300.0
2023-05-03 12:30:00,368.22,369.13,367.52,369.11,3528.0,368.22,369.13,367.52,369.11,3528.0
2023-05-03 13:00:00,369.22,370.14,369.21,369.31,6700.0,369.22,370.14,369.21,369.31,6700.0
2023-05-03 13:30:00,369.73,370.04,368.97,369.21,6600.0,369.73,370.04,368.97,369.21,6600.0
2023-05-03 14:00:00,368.99,372.95,368.99,372.28,14893.0,368.99,372.95,368.99,372.28,14893.0
2023-05-03 14:30:00,372.09,373.77,369.36,373.31,14085.0,372.09,373.77,369.36,373.31,14085.0
2023-05-03 15:00:00,373.25,373.67,369.75,369.92,11246.0,373.25,373.67,369.75,369.92,11246.0
2023-05-03 15:30:00,370.02,370.36,367.65,367.84,78178.0,370.02,370.36,367.65,367.84,78178.0
2023-05-04 09:30:00,368.11,369.68,366.48,368.23,15276.0,368.11,369.68,366.48,368.23,15276.0
2023-05-04 10:00:00,368.36,370.04,367.6,368.75,18454.0,368.36,370.04,367.6,368.75,18454.0
2023-05-04 10:30:00,368.27,370.0,368.27,368.29,10546.0,368.27,370.0,368.27,368.29,10546.0
2023-05-04 11:00:00,368.18,368.4,366.47,367.39,4220.0,368.18,368.4,366.47,367.39,4220.0
2023-05-04 11:30:00,367.28,368.41,367.28,368.14,6044.0,367.28,368.41,367.28,368.14,6044.0
2023-05-04 12:00:00,368.21,370.3,368.0,369.32,17099.0,368.21,370.3,368.0,369.32,17099.0
2023-05-04 12:30:00,369.17,369.66,368.66,369.66,4688.0,369.17,369.66,368.66,369.66,4688.0
2023-05-04 13:00:00,369.75,370.85,369.56,369.9,4309.0,369.75,370.85,369.56,369.9,4309.0
2023-05-04 13:30:00,370.41,370.69,369.53,369.93,10317.0,370.41,370.69,369.53,369.93,10317.0
2023-05-04 14:00:00,369.93,370.25,367.77,367.77,7373.0,369.93,370.25,367.77,367.77,7373.0
2023-05-04 14:30:00,367.44,367.97,367.16,367.86,6548.0,367.44,367.97,367.16,367.86,6548.0
2023-05-04 15:00:00,367.81,368.76,367.08,367.47,10643.0,367.81,368.76,367.08,367.47,10643.0
2023-05-04 15:30:00,367.47,368.28,366.1,366.68,66528.0,367.47,368.28,366.1,366.68,66528.0
2023-05-05 09:30:00,367.87,371.09,366.89,369.93,29495.0,367.87,371.09,366.89,369.93,29495.0
2023-05-05 10:00:00,369.95,372.35,369.95,371.66,14524.0,369.95,372.35,369.95,371.66,14524.0
2023-05-05 10:30:00,371.72,372.14,370.37,370.46,5663.0,371.72,372.14,370.37,370.46,5663.0
2023-05-05 11:00:00,370.5,370.67,368.73,369.53,12591.0,370.5,370.67,368.73,369.53,12591.0
2023-05-05 11:30:00,369.61,370.58,369.29,369.31,4145.0,369.61,370.58,369.29,369.31,4145.0
2023-05-05 12:00:00,369.41,369.58,368.24,368.49,5059.0,369.41,369.58,368.24,368.49,5059.0
2023-05-05 12:30:00,368.73,369.66,368.64,369.66,6456.0,368.73,369.66,368.64,369.66,6456.0
2023-05-05 13:00:00,369.58,369.74,369.24,369.46,4201.0,369.58,369.74,369.24,369.46,4201.0
2023-05-05 13:30:00,369.62,369.99,369.48,369.77,5878.0,369.62,369.99,369.48,369.77,5878.0
2023-05-05 14:00:00,369.76,370.24,369.16,369.52,12630.0,369.76,370.24,369.16,369.52,12630.0
2023-05-05 14:30:00,369.65,371.41,369.65,371.06,11734.0,369.65,371.41,369.65,371.06,11734.0
2023-05-05 15:00:00,370.94,371.05,370.23,370.81,11990.0,370.94,371.05,370.23,370.81,11990.0
2023-05-05 15:30:00,370.69,371.84,370.68,371.69,90499.0,370.69,371.84,370.68,371.69,90499.0
2023-05-08 09:30:00,371.39,372.83,367.76,368.11,20209.0,371.39,372.83,367.76,368.11,20209.0
2023-05-08 10:00:00,367.85,369.33,367.34,368.49,16895.0,367.85,369.33,367.34,368.49,16895.0
2023-05-08 10:30:00,368.31,370.01,367.57,369.34,19897.0,368.31,370.01,367.57,369.34,19897.0
2023-05-08 11:00:00,369.18,370.67,369.01,369.99,11607.0,369.18,370.67,369.01,369.99,11607.0
2023-05-08 11:30:00,370.12,372.42,369.88,372.4,12197.0,370.12,372.42,369.88,372.4,12197.0
2023-05-08 12:00:00,372.51,372.51,370.81,371.17,9712.0,372.51,372.51,370.81,371.17,9712.0
2023-05-08 12:30:00,371.12,373.39,371.11,372.9,8649.0,371.12,373.39,371.11,372.9,8649.0
2023-05-08 13:00:00,373.0,373.17,371.84,371.99,7740.0,373.0,373.17,371.84,371.99,7740.0
2023-05-08 13:30:00,372.29,372.63,371.54,371.78,7403.0,372.29,372.63,371.54,371.78,7403.0
2023-05-08 14:00:00,371.85,372.03,370.18,370.52,4525.0,371.85,372.03,370.18,370.52,4525.0
2023-05-08 14:30:00,370.71,371.66,370.45,371.56,3449.0,370.71,371.66,370.45,371.56,3449.0
2023-05-08 15:00:00,371.65,372.0,371.19,371.62,7089.0,371.65,372.0,371.19,371.62,7089.0
2023-05-08 15:30:00,371.72,372.16,371.1,371.74,32413.0,371.72,372.16,371.1,371.74,32413.0
2023-05-09 09:30:00,369.5,369.7,368.21,369.3,24675.0,369.5,369.7,368.21,369.3,24675.0
2023-05-09 10:00:00,369.32,369.99,368.28,368.56,10331.0,369.32,369.99,368.28,368.56,10331.0
2023-05-09 10:30:00,368.5,369.04,367.95,368.24,8675.0,368.5,369.04,367.95,368.24,8675.0
2023-05-09 11:00:00,367.91,369.22,366.95,369.1,11584.0,367.91,369.22,366.95,369.1,11584.0
2023-05-09 11:30:00,368.92,370.07,368.66,369.21,9612.0,368.92,370.07,368.66,369.21,9612.0
2023-05-09 12:00:00,369.72,369.87,368.33,368.62,6207.0,369.72,369.87,368.33,368.62,6207.0
2023-05-09 12:30:00,368.51,368.88,367.9,368.88,14424.0,368.51,368.88,367.9,368.88,14424.0
2023-05-09 13:00:00,368.82,368.83,367.9,367.92,9044.0,368.82,368.83,367.9,367.92,9044.0
2023-05-09 13:30:00,367.96,367.96,366.84,367.2,7593.0,367.96,367.96,366.84,367.2,7593.0
2023-05-09 14:00:00,367.43,368.04,367.26,367.46,9490.0,367.43,368.04,367.26,367.46,9490.0
2023-05-09 14:30:00,367.28,367.34,366.37,366.64,11236.0,367.28,367.34,366.37,366.64,11236.0
2023-05-09 15:00:00,366.69,366.74,366.04,366.31,14053.0,366.69,366.74,366.04,366.31,14053.0
2023-05-09 15:30:00,366.15,367.45,366.15,366.98,53342.0,366.15,367.45,366.15,366.98,53342.0
2023-05-10 09:30:00,370.66,371.48,368.43,370.12,16362.0,370.66,371.48,368.43,370.12,16362.0
2023-05-10 10:00:00,370.3,372.76,370.3,372.46,13589.0,370.3,372.76,370.3,372.46,13589.0
2023-05-10 10:30:00,372.34,372.34,368.12,368.77,20294.0,372.34,372.34,368.12,368.77,20294.0
2023-05-10 11:00:00,368.83,369.93,368.6,369.91,9739.0,368.83,369.93,368.6,369.91,9739.0
2023-05-10 11:30:00,369.91,370.45,369.52,369.73,8466.0,369.91,370.45,369.52,369.73,8466.0
2023-05-10 12:00:00,369.53,369.63,368.67,369.56,7551.0,369.53,369.63,368.67,369.56,7551.0
2023-05-10 12:30:00,369.61,370.12,368.13,368.59,7968.0,369.61,370.12,368.13,368.59,7968.0
2023-05-10 13:00:00,368.14,368.47,365.62,365.68,9978.0,368.14,368.47,365.62,365.68,9978.0
2023-05-10 13:30:00,365.61,367.1,365.46,366.84,14600.0,365.61,367.1,365.46,366.84,14600.0
2023-05-10 14:00:00,366.94,367.91,366.9,367.49,16894.0,366.94,367.91,366.9,367.49,16894.0
2023-05-10 14:30:00,367.51,368.72,367.28,368.56,19536.0,367.51,368.72,367.28,368.56,19536.0
2023-05-10 15:00:00,368.44,370.82,368.16,370.51,14678.0,368.44,370.82,368.16,370.51,14678.0
2023-05-10 15:30:00,370.61,370.8,369.32,370.16,36613.0,370.61,370.8,369.32,370.16,36613.0
2023-05-11 09:30:00,370.46,370.82,365.85,365.85,19310.0,370.46,370.82,365.85,365.85,19310.0
2023-05-11 10:00:00,366.0,368.11,366.0,367.77,19139.0,366.0,368.11,366.0,367.77,19139.0
2023-05-11 10:30:00,367.59,367.79,365.58,367.43,12608.0,367.59,367.79,365.58,367.43,12608.0
2023-05-11 11:00:00,367.43,368.28,366.71,368.28,17436.0,367.43,368.28,366.71,368.28,17436.0
2023-05-11 11:30:00,368.45,368.9,367.64,368.66,16597.0,368.45,368.9,367.64,368.66,16597.0
2023-05-11 12:00:00,368.51,369.15,367.82,368.41,8276.0,368.51,369.15,367.82,368.41,8276.0
2023-05-11 12:30:00,368.42,369.25,368.41,369.05,5924.0,368.42,369.25,368.41,369.05,5924.0
2023-05-11 13:00:00,369.0,369.04,367.68,367.78,8114.0,369.0,369.04,367.68,367.78,8114.0
2023-05-11 13:30:00,367.75,368.26,366.95,367.89,9649.0,367.75,368.26,366.95,367.89,9649.0
2023-05-11 14:00:00,368.0,368.02,366.74,367.59,17375.0,368.0,368.02,366.74,367.59,17375.0
2023-05-11 14:30:00,367.77,368.96,367.66,368.75,7779.0,367.77,368.96,367.66,368.75,7779.0
2023-05-11 15:00:00,368.67,368.94,367.8,368.19,11589.0,368.67,368.94,367.8,368.19,11589.0
2023-05-11 15:30:00,368.05,368.42,367.35,367.84,48736.0,368.05,368.42,367.35,367.84,48736.0
2023-05-12 09:30:00,368.58,369.51,367.97,368.62,55006.0,368.58,369.51,367.97,368.62,55006.0
2023-05-12 10:00:00,367.99,368.64,367.47,368.38,17730.0,367.99,368.64,367.47,368.38,17730.0
2023-05-12 10:30:00,368.18,368.18,366.69,366.91,12172.0,368.18,368.18,366.69,366.91,12172.0
2023-05-12 11:00:00,366.8,367.28,366.1,366.8,8335.0,366.8,367.28,366.1,366.8,8335.0
2023-05-12 11:30:00,366.48,367.72,366.18,367.71,6306.0,366.48,367.72,366.18,367.71,6306.0
2023-05-12 12:00:00,368.21,368.28,366.67,367.38,6293.0,368.21,368.28,366.67,367.38,6293.0
2023-05-12 12:30:00,367.3,367.47,365.96,365.96,11278.0,367.3,367.47,365.96,365.96,11278.0
2023-05-12 13:00:00,365.88,367.67,365.6,367.18,10681.0,365.88,367.67,365.6,367.18,10681.0
2023-05-12 13:30:00,367.49,367.5,366.59,366.85,12591.0,367.49,367.5,366.59,366.85,12591.0
2023-05-12 14:00:00,366.6,367.23,366.31,366.99,12200.0,366.6,367.23,366.31,366.99,12200.0
2023-05-12 14:30:00,367.04,368.07,367.04,367.97,17395.0,367.04,368.07,367.04,367.97,17395.0
2023-05-12 15:00:00,368.0,368.09,367.58,367.97,30619.0,368.0,368.09,367.58,367.97,30619.0
2023-05-12 15:30:00,367.91,369.16,367.87,368.86,177102.0,367.91,369.16,367.87,368.86,177102.0
2023-05-15 09:30:00,367.71,368.12,365.67,366.57,26427.0,367.71,368.12,365.67,366.57,26427.0
2023-05-15 10:00:00,366.4,367.12,365.8,366.06,22900.0,366.4,367.12,365.8,366.06,22900.0
2023-05-15 10:30:00,366.12,368.2,366.09,367.36,98807.0,366.12,368.2,366.09,367.36,98807.0
2023-05-15 11:00:00,367.47,368.71,367.36,368.33,50195.0,367.47,368.71,367.36,368.33,50195.0
2023-05-15 11:30:00,368.33,369.69,368.14,369.69,61567.0,368.33,369.69,368.14,369.69,61567.0
2023-05-15 12:00:00,369.69,371.23,369.26,369.91,21696.0,369.69,371.23,369.26,369.91,21696.0
2023-05-15 12:30:00,370.14,370.33,369.33,370.31,21571.0,370.14,370.33,369.33,370.31,21571.0
2023-05-15 13:00:00,370.5,371.49,370.12,370.28,13159.0,370.5,371.49,370.12,370.28,13159.0
2023-05-15 13:30:00,370.01,370.67,369.85,370.53,9041.0,370.01,370.67,369.85,370.53,9041.0
2023-05-15 14:00:00,370.53,371.04,370.44,370.65,12445.0,370.53,371.04,370.44,370.65,12445.0
2023-05-15 14:30:00,370.67,371.26,370.54,370.98,21673.0,370.67,371.26,370.54,370.98,21673.0
2023-05-15 15:00:00,371.12,371.49,370.68,371.49,17605.0,371.12,371.49,370.68,371.49,17605.0
2023-05-15 15:30:00,371.28,373.37,371.06,373.3,88534.0,371.28,373.37,371.06,373.3,88534.0
2023-05-16 09:30:00,370.74,373.44,370.74,372.81,73376.0,370.74,373.44,370.74,372.81,73376.0
2023-05-16 10:00:00,372.83,373.0,370.21,370.99,24310.0,372.83,373.0,370.21,370.99,24310.0
2023-05-16 10:30:00,371.14,371.47,370.66,370.66,19627.0,371.14,371.47,370.66,370.66,19627.0
2023-05-16 11:00:00,370.81,373.64,370.74,373.64,44713.0,370.81,373.64,370.74,373.64,44713.0
2023-05-16 11:30:00,373.47,373.61,372.12,373.28,17948.0,373.47,373.61,372.12,373.28,17948.0
2023-05-16 12:00:00,373.14,374.23,372.9,374.22,12760.0,373.14,374.23,372.9,374.22,12760.0
2023-05-16 12:30:00,374.5,374.61,373.4,374.42,22471.0,374.5,374.61,373.4,374.42,22471.0
2023-05-16 13:00:00,374.52,375.03,373.42,373.57,27224.0,374.52,375.03,373.42,373.57,27224.0
2023-05-16 13:30:00,373.6,374.25,373.53,373.81,9153.0,373.6,374.25,373.53,373.81,9153.0
2023-05-16 14:00:00,374.0,375.01,373.33,374.69,15343.0,374.0,375.01,373.33,374.69,15343.0
2023-05-16 14:30:00,374.79,375.8,374.63,375.48,16147.0,374.79,375.8,374.63,375.48,16147.0
2023-05-16 15:00:00,375.42,376.74,375.41,376.73,21921.0,375.42,376.74,375.41,376.73,21921.0
2023-05-16 15:30:00,376.61,377.0,375.08,375.14,104122.0,376.61,377.0,375.08,375.14,104122.0
2023-05-17 09:30:00,376.93,379.91,374.81,374.81,36726.0,376.93,379.91,374.81,374.81,36726.0
2023-05-17 10:00:00,374.63,375.42,374.2,375.08,22741.0,374.63,375.42,374.2,375.08,22741.0
2023-05-17 10:30:00,375.25,376.74,374.85,376.74,18725.0,375.25,376.74,374.85,376.74,18725.0
2023-05-17 11:00:00,376.89,377.21,375.44,376.36,25257.0,376.89,377.21,375.44,376.36,25257.0
2023-05-17 11:30:00,376.44,377.01,375.82,376.12,18657.0,376.44,377.01,375.82,376.12,18657.0
2023-05-17 12:00:00,376.21,377.21,375.91,377.21,12596.0,376.21,377.21,375.91,377.21,12596.0
2023-05-17 12:30:00,377.41,378.85,377.41,378.56,10137.0,377.41,378.85,377.41,378.56,10137.0
2023-05-17 13:00:00,378.56,379.85,378.56,379.46,15512.0,378.56,379.85,378.56,379.46,15512.0
2023-05-17 13:30:00,379.46,379.93,379.04,379.9,28800.0,379.46,379.93,379.04,379.9,28800.0
2023-05-17 14:00:00,379.9,380.06,379.01,379.24,37340.0,379.9,380.06,379.01,379.24,37340.0
2023-05-17 14:30:00,379.23,379.23,377.47,377.48,42425.0,379.23,379.23,377.47,377.48,42425.0
2023-05-17 15:00:00,377.51,378.4,377.18,377.43,68347.0,377.51,378.4,377.18,377.43,68347.0
2023-05-17 15:30:00,377.4,377.95,376.84,377.11,152380.0,377.4,377.95,376.84,377.11,152380.0
2023-05-18 09:30:00,387.5,404.3,386.5,404.06,212325.0,387.5,404.3,386.5,404.06,212325.0
2023-05-18 10:00:00,404.03,404.6,400.64,402.15,90290.0,404.03,404.6,400.64,402.15,90290.0
2023-05-18 10:30:00,401.94,406.49,401.59,406.49,86659.0,401.94,406.49,401.59,406.49,86659.0
2023-05-18 11:00:00,406.8,408.04,405.93,407.52,59128.0,406.8,408.04,405.93,407.52,59128.0
2023-05-18 11:30:00,407.31,409.69,406.9,409.51,57311.0,407.31,409.69,406.9,409.51,57311.0
2023-05-18 12:00:00,409.68,409.75,406.54,408.25,43384.0,409.68,409.75,406.54,408.25,43384.0
2023-05-18 12:30:00,408.09,410.91,407.88,410.2,51883.0,408.09,410.91,407.88,410.2,51883.0
2023-05-18 13:00:00,410.28,410.82,408.05,408.06,39543.0,410.28,410.82,408.05,408.06,39543.0
2023-05-18 13:30:00,408.25,409.11,407.12,407.48,41200.0,408.25,409.11,407.12,407.48,41200.0
2023-05-18 14:00:00,407.46,407.52,405.5,406.23,41738.0,407.46,407.52,405.5,406.23,41738.0
2023-05-18 14:30:00,406.02,407.16,405.09,406.82,38709.0,406.02,407.16,405.09,406.82,38709.0
2023-05-18 15:00:00,406.81,408.63,406.37,408.23,79806.0,406.81,408.63,406.37,408.23,79806.0
2023-05-18 15:30:00,407.98,409.83,407.41,409.78,135586.0,407.98,409.83,407.41,409.78,135586.0
2023-05-19 09:30:00,413.03,418.4,412.3,415.04,129234.0,413.03,418.4,412.3,415.04,129234.0
2023-05-19 10:00:00,415.36,415.36,411.21,412.8,46344.0,415.36,415.36,411.21,412.8,46344.0
2023-05-19 10:30:00,413.04,414.17,410.94,411.99,42042.0,413.04,414.17,410.94,411.99,42042.0
2023-05-19 11:00:00,411.92,411.92,410.03,410.52,36659.0,411.92,411.92,410.03,410.52,36659.0
2023-05-19 11:30:00,410.33,410.89,408.85,410.3,38294.0,410.33,410.89,408.85,410.3,38294.0
2023-05-19 12:00:00,410.5,410.64,407.93,407.93,23222.0,410.5,410.64,407.93,407.93,23222.0
2023-05-19 12:30:00,407.78,409.74,407.47,409.05,23805.0,407.78,409.74,407.47,409.05,23805.0
2023-05-19 13:00:00,409.04,409.99,408.87,409.22,19483.0,409.04,409.99,408.87,409.22,19483.0
2023-05-19 13:30:00,409.32,409.81,408.88,409.31,16787.0,409.32,409.81,408.88,409.31,16787.0
2023-05-19 14:00:00,409.42,410.91,409.21,409.88,31983.0,409.42,410.91,409.21,409.88,31983.0
2023-05-19 14:30:00,410.02,411.1,409.63,410.28,21189.0,410.02,411.1,409.63,410.28,21189.0
2023-05-19 15:00:00,410.46,410.77,409.14,409.88,50802.0,410.46,410.77,409.14,409.88,50802.0
2023-05-19 15:30:00,409.98,410.34,408.2,408.5,143563.0,409.98,410.34,408.2,408.5,143563.0
2023-05-22 09:30:00,405.76,408.11,403.0,405.71,57278.0,405.76,408.11,403.0,405.71,57278.0
2023-05-22 10:00:00,405.61,406.09,403.0,404.31,64648.0,405.61,406.09,403.0,404.31,64648.0
2023-05-22 10:30:00,404.33,404.89,402.98,404.06,43958.0,404.33,404.89,402.98,404.06,43958.0
2023-05-22 11:00:00,404.06,404.36,401.57,401.72,36537.0,404.06,404.36,401.57,401.72,36537.0
2023-05-22 11:30:00,401.85,401.87,398.63,401.08,115425.0,401.85,401.87,398.63,401.08,115425.0
2023-05-22 12:00:00,401.27,402.8,399.89,399.89,13350.0,401.27,402.8,399.89,399.89,13350.0
2023-05-22 12:30:00,399.62,400.82,398.74,400.82,25246.0,399.62,400.82,398.74,400.82,25246.0
2023-05-22 13:00:00,400.64,400.8,398.74,399.58,10741.0,400.64,400.8,398.74,399.58,10741.0
2023-05-22 13:30:00,399.58,400.05,398.67,398.68,23181.0,399.58,400.05,398.67,398.68,23181.0
2023-05-22 14:00:00,398.62,399.98,398.4,399.62,15597.0,398.62,399.98,398.4,399.62,15597.0
2023-05-22 14:30:00,399.55,401.34,399.55,400.59,45057.0,399.55,401.34,399.55,400.59,45057.0
2023-05-22 15:00:00,400.49,401.52,400.44,400.81,21127.0,400.49,401.52,400.44,400.81,21127.0
2023-05-22 15:30:00,401.05,402.07,400.47,401.76,92061.0,401.05,402.07,400.47,401.76,92061.0
2023-05-23 09:30:00,399.61,399.68,395.54,396.3,33842.0,399.61,399.68,395.54,396.3,33842.0
2023-05-23 10:00:00,396.16,397.5,395.76,396.68,24229.0,396.16,397.5,395.76,396.68,24229.0
2023-05-23 10:30:00,396.79,397.1,395.78,396.24,29762.0,396.79,397.1,395.78,396.24,29762.0
2023-05-23 11:00:00,396.09,396.36,394.69,394.69,32461.0,396.09,396.36,394.69,394.69,32461.0
2023-05-23 11:30:00,394.74,395.47,394.09,394.67,41274.0,394.74,395.47,394.09,394.67,41274.0
2023-05-23 12:00:00,394.81,394.96,393.28,393.36,13612.0,394.81,394.96,393.28,393.36,13612.0
2023-05-23 12:30:00,393.44,393.95,392.0,393.75,17933.0,393.44,393.95,392.0,393.75,17933.0
2023-05-23 13:00:00,393.94,395.54,393.73,394.84,15938.0,393.94,395.54,393.73,394.84,15938.0
2023-05-23 13:30:00,394.61,395.47,394.39,394.83,13082.0,394.61,395.47,394.39,394.83,13082.0
2023-05-23 14:00:00,394.83,395.33,392.79,393.29,17491.0,394.83,395.33,392.79,393.29,17491.0
2023-05-23 14:30:00,393.38,393.65,392.03,393.48,19992.0,393.38,393.65,392.03,393.48,19992.0
2023-05-23 15:00:00,393.56,393.85,392.83,393.16,21840.0,393.56,393.85,392.83,393.16,21840.0
2023-05-23 15:30:00,393.27,394.03,392.79,393.1,82083.0,393.27,394.03,392.79,393.1,82083.0
2023-05-24 09:30:00,390.58,393.14,390.2,392.77,29953.0,390.58,393.14,390.2,392.77,29953.0
2023-05-24 10:00:00,392.51,393.0,390.99,391.56,13290.0,392.51,393.0,390.99,391.56,13290.0
2023-05-24 10:30:00,391.48,393.32,391.3,392.29,19165.0,391.48,393.32,391.3,392.29,19165.0
2023-05-24 11:00:00,392.34,394.09,391.41,393.01,31677.0,392.34,394.09,391.41,393.01,31677.0
2023-05-24 11:30:00,393.02,394.57,392.65,394.0,44532.0,393.02,394.57,392.65,394.0,44532.0
2023-05-24 12:00:00,394.11,395.17,393.37,394.56,33146.0,394.11,395.17,393.37,394.56,33146.0
2023-05-24 12:30:00,394.61,395.74,394.51,395.23,15073.0,394.61,395.74,394.51,395.23,15073.0
2023-05-24 13:00:00,395.4,395.74,394.38,395.74,16481.0,395.4,395.74,394.38,395.74,16481.0
2023-05-24 13:30:00,395.77,397.53,395.77,397.51,21466.0,395.77,397.53,395.77,397.51,21466.0
2023-05-24 14:00:00,398.0,398.0,396.62,396.63,20853.0,398.0,398.0,396.62,396.63,20853.0
2023-05-24 14:30:00,396.57,396.57,394.4,394.84,25827.0,396.57,396.57,394.4,394.84,25827.0
2023-05-24 15:00:00,394.64,397.36,394.64,397.26,16645.0,394.64,397.36,394.64,397.26,16645.0
2023-05-24 15:30:00,397.48,397.94,394.88,395.45,83104.0,397.48,397.94,394.88,395.45,83104.0
2023-05-25 09:30:00,410.03,430.84,409.83,429.49,371024.0,410.03,430.84,409.83,429.49,371024.0
2023-05-25 10:00:00,429.64,430.09,426.24,428.08,111319.0,429.64,430.09,426.24,428.08,111319.0
2023-05-25 10:30:00,428.08,431.74,427.69,431.74,61652.0,428.08,431.74,427.69,431.74,61652.0
2023-05-25 11:00:00,431.98,436.14,431.51,435.64,121969.0,431.98,436.14,431.51,435.64,121969.0
2023-05-25 11:30:00,435.65,438.15,435.42,437.25,69239.0,435.65,438.15,435.42,437.25,69239.0
2023-05-25 12:00:00,437.38,440.63,436.77,440.42,64479.0,437.38,440.63,436.77,440.42,64479.0
2023-05-25 12:30:00,440.64,440.64,437.97,439.17,47894.0,440.64,440.64,437.97,439.17,47894.0
2023-05-25 13:00:00,439.32,440.44,439.32,440.0,75806.0,439.32,440.44,439.32,440.0,75806.0
2023-05-25 13:30:00,440.0,440.41,435.9,436.51,76693.0,440.0,440.41,435.9,436.51,76693.0
2023-05-25 14:00:00,436.53,440.1,436.52,439.19,73708.0,436.53,440.1,436.52,439.19,73708.0
2023-05-25 14:30:00,439.19,439.2,434.51,434.79,102216.0,439.19,439.2,434.51,434.79,102216.0
2023-05-25 15:00:00,434.96,436.83,434.07,436.83,84498.0,434.96,436.83,434.07,436.83,84498.0
2023-05-25 15:30:00,436.67,436.89,433.38,434.25,197327.0,436.67,436.89,433.38,434.25,197327.0
2023-05-26 09:30:00,434.3,441.98,434.3,441.05,120050.0,434.3,441.98,434.3,441.05,120050.0
2023-05-26 10:00:00,441.04,446.12,439.66,446.12,135255.0,441.04,446.12,439.66,446.12,135255.0
2023-05-26 10:30:00,446.09,450.0,445.77,448.53,95760.0,446.09,450.0,445.77,448.53,95760.0
2023-05-26 11:00:00,448.53,449.11,446.39,447.44,50955.0,448.53,449.11,446.39,447.44,50955.0
2023-05-26 11:30:00,447.67,448.0,445.4,445.41,66978.0,447.67,448.0,445.4,445.41,66978.0
2023-05-26 12:00:00,445.46,447.67,445.27,447.67,25509.0,445.46,447.67,445.27,447.67,25509.0
2023-05-26 12:30:00,447.75,447.79,445.94,446.29,23595.0,447.75,447.79,445.94,446.29,23595.0
2023-05-26 13:00:00,446.26,447.38,446.08,446.61,26060.0,446.26,447.38,446.08,446.61,26060.0
2023-05-26 13:30:00,446.65,446.67,445.29,446.17,27768.0,446.65,446.67,445.29,446.17,27768.0
2023-05-26 14:00:00,446.19,446.41,445.25,445.43,31215.0,446.19,446.41,445.25,445.43,31215.0
2023-05-26 14:30:00,445.51,446.55,445.28,445.56,31389.0,445.51,446.55,445.28,445.56,31389.0
2023-05-26 15:00:00,445.68,446.51,444.8,445.23,72620.0,445.68,446.51,444.8,445.23,72620.0
2023-05-26 15:30:00,445.42,445.42,444.0,444.88,308359.0,445.42,445.42,444.0,444.88,308359.0
2023-05-30 09:30:00,454.17,468.03,452.0,459.67,438260.0,454.17,468.03,452.0,459.67,438260.0
2023-05-30 10:00:00,458.86,460.37,456.04,459.26,154571.0,458.86,460.37,456.04,459.26,154571.0
2023-05-30 10:30:00,459.33,463.87,458.14,462.11,79453.0,459.33,463.87,458.14,462.11,79453.0
2023-05-30 11:00:00,462.34,463.39,460.57,462.93,99201.0,462.34,463.39,460.57,462.93,99201.0
2023-05-30 11:30:00,463.0,463.67,461.5,462.05,33910.0,463.0,463.67,461.5,462.05,33910.0
2023-05-30 12:00:00,461.9,462.09,459.48,459.7,67008.0,461.9,462.09,459.48,459.7,67008.0
2023-05-30 12:30:00,459.47,462.29,459.47,462.14,34465.0,459.47,462.29,459.47,462.14,34465.0
2023-05-30 13:00:00,462.15,462.54,460.65,462.36,34649.0,462.15,462.54,460.65,462.36,34649.0
2023-05-30 13:30:00,462.14,462.72,461.47,461.62,40667.0,462.14,462.72,461.47,461.62,40667.0
2023-05-30 14:00:00,461.62,462.44,458.67,462.37,29285.0,461.62,462.44,458.67,462.37,29285.0
2023-05-30 14:30:00,462.27,465.34,461.85,464.6,73953.0,462.27,465.34,461.85,464.6,73953.0
2023-05-30 15:00:00,464.6,466.02,464.44,465.4,68209.0,464.6,466.02,464.44,465.4,68209.0
2023-05-30 15:30:00,465.36,466.03,463.95,465.17,279309.0,465.36,466.03,463.95,465.17,279309.0
2023-05-31 09:30:00,460.45,461.85,453.03,460.34,107668.0,460.45,461.85,453.03,460.34,107668.0
2023-05-31 10:00:00,460.56,462.34,455.09,455.22,80949.0,460.56,462.34,455.09,455.22,80949.0
2023-05-31 10:30:00,455.21,459.73,455.02,458.3,37211.0,455.21,459.73,455.02,458.3,37211.0
2023-05-31 11:00:00,458.52,458.76,454.69,455.52,61665.0,458.52,458.76,454.69,455.52,61665.0
2023-05-31 11:30:00,455.5,457.0,454.87,456.64,63906.0,455.5,457.0,454.87,456.64,63906.0
2023-05-31 12:00:00,456.6,458.0,455.52,455.75,47180.0,456.6,458.0,455.52,455.75,47180.0
2023-05-31 12:30:00,455.59,457.76,455.42,457.39,36874.0,455.59,457.76,455.42,457.39,36874.0
2023-05-31 13:00:00,457.23,457.89,456.32,457.78,34191.0,457.23,457.89,456.32,457.78,34191.0
2023-05-31 13:30:00,458.0,458.87,457.05,457.38,30363.0,458.0,458.87,457.05,457.38,30363.0
2023-05-31 14:00:00,457.3,457.32,454.11,454.25,28903.0,457.3,457.32,454.11,454.25,28903.0
2023-05-31 14:30:00,454.39,455.64,452.78,453.62,46894.0,454.39,455.64,452.78,453.62,46894.0
2023-05-31 15:00:00,453.58,453.58,451.1,451.87,38811.0,453.58,453.58,451.1,451.87,38811.0
2023-05-31 15:30:00,451.88,457.45,451.87,455.11,223103.0,451.88,457.45,451.87,455.11,223103.0
2023-06-01 09:30:00,446.53,452.7,445.84,451.78,81750.0,446.53,452.7,445.84,451.78,81750.0
2023-06-01 10:00:00,451.77,452.24,447.82,449.64,27744.0,451.77,452.24,447.82,449.64,27744.0
2023-06-01 10:30:00,449.65,451.11,448.25,450.9,26037.0,449.65,451.11,448.25,450.9,26037.0
2023-06-01 11:00:00,450.94,454.16,450.19,454.16,36645.0,450.94,454.16,450.19,454.16,36645.0
2023-06-01 11:30:00,454.18,456.1,454.18,455.73,24978.0,454.18,456.1,454.18,455.73,24978.0
2023-06-01 12:00:00,456.2,456.94,455.55,456.08,22628.0,456.2,456.94,455.55,456.08,22628.0
2023-06-01 12:30:00,456.22,456.71,454.8,455.73,34463.0,456.22,456.71,454.8,455.73,34463.0
2023-06-01 13:00:00,455.81,457.56,455.81,457.0,36739.0,455.81,457.56,455.81,457.0,36739.0
2023-06-01 13:30:00,456.98,458.46,456.98,457.95,20697.0,456.98,458.46,456.98,457.95,20697.0
2023-06-01 14:00:00,457.7,460.87,457.7,460.75,37123.0,457.7,460.87,457.7,460.75,37123.0
2023-06-01 14:30:00,460.68,460.84,459.16,459.61,27172.0,460.68,460.84,459.16,459.61,27172.0
2023-06-01 15:00:00,459.56,460.42,457.12,457.13,50216.0,459.56,460.42,457.12,457.13,50216.0
2023-06-01 15:30:00,457.25,457.84,453.85,454.54,196691.0,457.25,457.84,453.85,454.54,196691.0
2023-06-02 09:30:00,455.44,457.85,448.7,449.71,91606.0,455.44,457.85,448.7,449.71,91606.0
2023-06-02 10:00:00,449.31,450.74,447.56,448.96,72216.0,449.31,450.74,447.56,448.96,72216.0
2023-06-02 10:30:00,448.99,452.32,448.9,451.53,36684.0,448.99,452.32,448.9,451.53,36684.0
2023-06-02 11:00:00,451.72,452.23,449.82,451.72,19702.0,451.72,452.23,449.82,451.72,19702.0
2023-06-02 11:30:00,451.63,452.72,450.84,452.61,11770.0,451.63,452.72,450.84,452.61,11770.0
2023-06-02 12:00:00,452.61,453.15,451.29,452.1,15616.0,452.61,453.15,451.29,452.1,15616.0
2023-06-02 12:30:00,452.57,453.27,451.97,452.46,9580.0,452.57,453.27,451.97,452.46,9580.0
2023-06-02 13:00:00,452.46,453.41,450.63,450.75,44564.0,452.46,453.41,450.63,450.75,44564.0
2023-06-02 13:30:00,451.13,451.3,450.0,450.75,21456.0,451.13,451.3,450.0,450.75,21456.0
2023-06-02 14:00:00,450.73,450.82,448.13,448.25,34890.0,450.73,450.82,448.13,448.25,34890.0
2023-06-02 14:30:00,448.38,450.33,448.38,449.81,33056.0,448.38,450.33,448.38,449.81,33056.0
2023-06-02 15:00:00,449.86,451.45,449.86,450.14,26365.0,449.86,451.45,449.86,450.14,26365.0
2023-06-02 15:30:00,450.05,450.2,448.54,449.42,75399.0,450.05,450.2,448.54,449.42,75399.0
2023-06-05 09:30:00,448.23,449.31,445.1,445.38,65726.0,448.23,449.31,445.1,445.38,65726.0
2023-06-05 10:00:00,445.89,448.03,445.64,447.25,23540.0,445.89,448.03,445.64,447.25,23540.0
2023-06-05 10:30:00,447.0,451.08,446.65,451.07,22607.0,447.0,451.08,446.65,451.07,22607.0
2023-06-05 11:00:00,451.28,452.46,450.41,450.91,23158.0,451.28,452.46,450.41,450.91,23158.0
2023-06-05 11:30:00,451.7,452.81,451.38,451.49,17823.0,451.7,452.81,451.38,451.49,17823.0
2023-06-05 12:00:00,451.62,452.87,451.24,452.08,22047.0,451.62,452.87,451.24,452.08,22047.0
2023-06-05 12:30:00,451.85,453.96,451.34,453.27,15649.0,451.85,453.96,451.34,453.27,15649.0
2023-06-05 13:00:00,453.23,454.09,452.86,453.21,26824.0,453.23,454.09,452.86,453.21,26824.0
2023-06-05 13:30:00,453.09,453.31,450.69,451.99,12820.0,453.09,453.31,450.69,451.99,12820.0
2023-06-05 14:00:00,451.97,452.54,450.07,450.64,16307.0,451.97,452.54,450.07,450.64,16307.0
2023-06-05 14:30:00,450.43,451.29,448.95,450.55,27088.0,450.43,451.29,448.95,450.55,27088.0
2023-06-05 15:00:00,450.83,450.99,448.5,450.4,30474.0,450.83,450.99,448.5,450.4,30474.0
2023-06-05 15:30:00,450.36,451.04,449.33,450.09,46603.0,450.36,451.04,449.33,450.09,46603.0
2023-06-06 09:30:00,448.25,450.88,446.92,450.73,45375.0,448.25,450.88,446.92,450.73,45375.0
2023-06-06 10:00:00,450.66,450.66,445.79,446.5,40974.0,450.66,450.66,445.79,446.5,40974.0
2023-06-06 10:30:00,446.44,447.71,443.55,446.72,68298.0,446.44,447.71,443.55,446.72,68298.0
2023-06-06 11:00:00,446.72,446.79,444.16,444.84,53541.0,446.72,446.79,444.16,444.84,53541.0
2023-06-06 11:30:00,444.87,447.8,444.87,446.81,32341.0,444.87,447.8,444.87,446.81,32341.0
2023-06-06 12:00:00,446.98,447.56,445.26,446.07,13890.0,446.98,447.56,445.26,446.07,13890.0
2023-06-06 12:30:00,446.01,446.17,443.46,443.67,22543.0,446.01,446.17,443.46,443.67,22543.0
2023-06-06 13:00:00,443.73,444.51,443.11,444.19,25655.0,443.73,444.51,443.11,444.19,25655.0
2023-06-06 13:30:00,444.45,445.4,444.04,444.43,26749.0,444.45,445.4,444.04,444.43,26749.0
2023-06-06 14:00:00,444.3,444.62,442.82,443.38,38421.0,444.3,444.62,442.82,443.38,38421.0
2023-06-06 14:30:00,443.22,444.48,442.74,444.19,15935.0,443.22,444.48,442.74,444.19,15935.0
2023-06-06 15:00:00,444.18,445.3,444.1,444.4,20776.0,444.18,445.3,444.1,444.4,20776.0
2023-06-06 15:30:00,444.15,445.73,443.28,443.91,106591.0,444.15,445.73,443.28,443.91,106591.0
2023-06-07 09:30:00,443.16,446.21,441.66,443.75,48989.0,443.16,446.21,441.66,443.75,48989.0
2023-06-07 10:00:00,443.21,443.55,440.38,440.91,45153.0,443.21,443.55,440.38,440.91,45153.0
2023-06-07 10:30:00,440.86,440.86,438.47,439.01,24118.0,440.86,440.86,438.47,439.01,24118.0
2023-06-07 11:00:00,438.97,440.38,437.85,439.2,24202.0,438.97,440.38,437.85,439.2,24202.0
2023-06-07 11:30:00,439.2,439.74,436.43,436.62,22316.0,439.2,439.74,436.43,436.62,22316.0
2023-06-07 12:00:00,436.63,437.48,433.76,434.51,37006.0,436.63,437.48,433.76,434.51,37006.0
2023-06-07 12:30:00,434.52,436.52,434.52,435.24,23969.0,434.52,436.52,434.52,435.24,23969.0
2023-06-07 13:00:00,435.12,435.81,434.44,434.99,38523.0,435.12,435.81,434.44,434.99,38523.0
2023-06-07 13:30:00,435.21,437.53,434.49,437.5,42203.0,435.21,437.53,434.49,437.5,42203.0
2023-06-07 14:00:00,437.5,438.37,436.62,437.15,20235.0,437.5,438.37,436.62,437.15,20235.0
2023-06-07 14:30:00,437.31,437.58,435.89,437.04,16493.0,437.31,437.58,435.89,437.04,16493.0
2023-06-07 15:00:00,437.07,437.75,436.04,436.74,17996.0,437.07,437.75,436.04,436.74,17996.0
2023-06-07 15:30:00,436.61,436.77,434.3,435.45,85269.0,436.61,436.77,434.3,435.45,85269.0
2023-06-08 09:30:00,435.98,439.53,433.24,438.05,38904.0,435.98,439.53,433.24,438.05,38904.0
2023-06-08 10:00:00,438.13,440.49,437.19,437.97,57157.0,438.13,440.49,437.19,437.97,57157.0
2023-06-08 10:30:00,438.18,438.91,436.77,438.21,19590.0,438.18,438.91,436.77,438.21,19590.0
2023-06-08 11:00:00,438.33,439.76,437.58,439.76,19272.0,438.33,439.76,437.58,439.76,19272.0
2023-06-08 11:30:00,439.78,440.38,438.81,439.99,19878.0,439.78,440.38,438.81,439.99,19878.0
2023-06-08 12:00:00,439.71,439.88,438.56,439.22,17588.0,439.71,439.88,438.56,439.22,17588.0
2023-06-08 12:30:00,438.89,438.89,437.43,438.44,13500.0,438.89,438.89,437.43,438.44,13500.0
2023-06-08 13:00:00,438.15,438.91,437.68,437.96,20189.0,438.15,438.91,437.68,437.96,20189.0
2023-06-08 13:30:00,437.95,437.97,435.52,436.29,13638.0,437.95,437.97,435.52,436.29,13638.0
2023-06-08 14:00:00,436.34,437.58,436.01,437.33,7923.0,436.34,437.58,436.01,437.33,7923.0
2023-06-08 14:30:00,437.34,437.9,436.67,437.69,18804.0,437.34,437.9,436.67,437.69,18804.0
2023-06-08 15:00:00,437.72,438.7,437.68,438.29,9137.0,437.72,438.7,437.68,438.29,9137.0
2023-06-08 15:30:00,438.16,438.35,436.94,437.73,55780.0,438.16,438.35,436.94,437.73,55780.0
2023-06-09 09:30:00,440.35,447.43,440.35,445.7,84332.0,440.35,447.43,440.35,445.7,84332.0
2023-06-09 10:00:00,445.81,445.92,442.79,443.12,48066.0,445.81,445.92,442.79,443.12,48066.0
2023-06-09 10:30:00,443.25,444.38,440.95,441.92,18457.0,443.25,444.38,440.95,441.92,18457.0
2023-06-09 11:00:00,442.01,442.88,440.01,440.01,11077.0,442.01,442.88,440.01,440.01,11077.0
2023-06-09 11:30:00,439.7,440.39,438.85,439.24,13566.0,439.7,440.39,438.85,439.24,13566.0
2023-06-09 12:00:00,439.09,439.57,438.18,438.3,8187.0,439.09,439.57,438.18,438.3,8187.0
2023-06-09 12:30:00,438.21,439.17,437.76,439.0,7112.0,438.21,439.17,437.76,439.0,7112.0
2023-06-09 13:00:00,438.93,439.91,438.64,439.56,21405.0,438.93,439.91,438.64,439.56,21405.0
2023-06-09 13:30:00,439.61,440.86,439.61,440.65,16552.0,439.61,440.86,439.61,440.65,16552.0
2023-06-09 14:00:00,440.72,440.78,439.8,439.97,26964.0,440.72,440.78,439.8,439.97,26964.0
2023-06-09 14:30:00,440.23,440.39,439.38,440.39,9980.0,440.23,440.39,439.38,440.39,9980.0
2023-06-09 15:00:00,440.28,440.83,439.17,439.69,18347.0,440.28,440.83,439.17,439.69,18347.0
2023-06-09 15:30:00,439.54,439.84,438.1,438.86,60473.0,439.54,439.84,438.1,438.86,60473.0
2023-06-12 09:30:00,441.56,442.86,438.71,439.12,39256.0,441.56,442.86,438.71,439.12,39256.0
2023-06-12 10:00:00,439.43,439.96,437.75,439.63,17671.0,439.43,439.96,437.75,439.63,17671.0
2023-06-12 10:30:00,439.27,441.54,439.22,440.0,35700.0,439.27,441.54,439.22,440.0,35700.0
2023-06-12 11:00:00,440.21,442.07,439.7,442.07,29513.0,440.21,442.07,439.7,442.07,29513.0
2023-06-12 11:30:00,442.55,444.11,442.54,443.47,14214.0,442.55,444.11,442.54,443.47,14214.0
2023-06-12 12:00:00,443.32,443.75,442.45,442.45,11764.0,443.32,443.75,442.45,442.45,11764.0
2023-06-12 12:30:00,442.53,442.96,441.91,442.73,19348.0,442.53,442.96,441.91,442.73,19348.0
2023-06-12 13:00:00,442.92,443.63,442.74,443.52,13380.0,442.92,443.63,442.74,443.52,13380.0
2023-06-12 13:30:00,443.74,444.87,443.65,444.51,7985.0,443.74,444.87,443.65,444.51,7985.0
2023-06-12 14:00:00,444.39,444.66,443.97,443.98,7365.0,444.39,444.66,443.97,443.98,7365.0
2023-06-12 14:30:00,444.11,444.99,443.66,444.99,9285.0,444.11,444.99,443.66,444.99,9285.0
2023-06-12 15:00:00,444.79,446.1,444.27,445.84,16201.0,444.79,446.1,444.27,445.84,16201.0
2023-06-12 15:30:00,445.79,446.62,445.06,446.09,79169.0,445.79,446.62,445.06,446.09,79169.0
2023-06-13 09:30:00,448.75,451.95,443.34,443.38,64612.0,448.75,451.95,443.34,443.38,64612.0
2023-06-13 10:00:00,443.95,444.98,442.09,443.99,27050.0,443.95,444.98,442.09,443.99,27050.0
2023-06-13 10:30:00,443.89,445.75,443.64,445.21,14876.0,443.89,445.75,443.64,445.21,14876.0
2023-06-13 11:00:00,444.93,446.86,444.21,446.86,35907.0,444.93,446.86,444.21,446.86,35907.0
2023-06-13 11:30:00,446.72,447.52,446.11,446.81,20304.0,446.72,447.52,446.11,446.81,20304.0
2023-06-13 12:00:00,446.8,448.69,446.27,447.27,23374.0,446.8,448.69,446.27,447.27,23374.0
2023-06-13 12:30:00,447.46,449.61,447.08,449.61,13787.0,447.46,449.61,447.08,449.61,13787.0
2023-06-13 13:00:00,449.28,449.6,448.3,448.88,21815.0,449.28,449.6,448.3,448.88,21815.0
2023-06-13 13:30:00,449.09,449.7,448.38,448.52,10763.0,449.09,449.7,448.38,448.52,10763.0
2023-06-13 14:00:00,448.39,448.7,445.67,446.26,21055.0,448.39,448.7,445.67,446.26,21055.0
2023-06-13 14:30:00,446.28,447.64,445.93,447.62,11011.0,446.28,447.64,445.93,447.62,11011.0
2023-06-13 15:00:00,447.83,449.04,447.5,448.0,23144.0,447.83,449.04,447.5,448.0,23144.0
2023-06-13 15:30:00,448.1,450.15,447.42,449.84,77530.0,448.1,450.15,447.42,449.84,77530.0
2023-06-14 09:30:00,446.63,451.49,446.63,448.5,36859.0,446.63,451.49,446.63,448.5,36859.0
2023-06-14 10:00:00,448.78,450.23,448.33,448.94,26903.0,448.78,450.23,448.33,448.94,26903.0
2023-06-14 10:30:00,449.04,449.21,446.86,446.99,18929.0,449.04,449.21,446.86,446.99,18929.0
2023-06-14 11:00:00,446.95,448.62,446.33,448.51,15066.0,446.95,448.62,446.33,448.51,15066.0
2023-06-14 11:30:00,448.76,449.24,446.86,447.11,15323.0,448.76,449.24,446.86,447.11,15323.0
2023-06-14 12:00:00,446.95,446.97,445.32,445.65,27504.0,446.95,446.97,445.32,445.65,27504.0
2023-06-14 12:30:00,445.79,446.26,445.19,446.26,23826.0,445.79,446.26,445.19,446.26,23826.0
2023-06-14 13:00:00,446.03,446.29,444.64,444.96,22707.0,446.03,446.29,444.64,444.96,22707.0
2023-06-14 13:30:00,444.87,445.53,444.16,444.61,31764.0,444.87,445.53,444.16,444.61,31764.0
2023-06-14 14:00:00,444.23,444.23,440.85,443.02,28471.0,444.23,444.23,440.85,443.02,28471.0
2023-06-14 14:30:00,442.85,444.28,442.0,443.14,81584.0,442.85,444.28,442.0,443.14,81584.0
2023-06-14 15:00:00,443.17,445.29,442.34,443.82,46037.0,443.17,445.29,442.34,443.82,46037.0
2023-06-14 15:30:00,443.82,446.29,442.89,445.78,121603.0,443.82,446.29,442.89,445.78,121603.0
2023-06-15 09:30:00,443.45,445.25,441.85,442.43,40791.0,443.45,445.25,441.85,442.43,40791.0
2023-06-15 10:00:00,442.52,444.13,442.08,443.6,24878.0,442.52,444.13,442.08,443.6,24878.0
2023-06-15 10:30:00,443.97,444.15,442.6,443.36,16294.0,443.97,444.15,442.6,443.36,16294.0
2023-06-15 11:00:00,443.25,444.22,442.89,443.71,23232.0,443.25,444.22,442.89,443.71,23232.0
2023-06-15 11:30:00,443.35,444.59,443.2,444.22,21735.0,443.35,444.59,443.2,444.22,21735.0
2023-06-15 12:00:00,444.3,446.18,444.29,445.7,18498.0,444.3,446.18,444.29,445.7,18498.0
2023-06-15 12:30:00,445.9,445.9,444.24,444.69,13714.0,445.9,445.9,444.24,444.69,13714.0
2023-06-15 13:00:00,445.0,445.14,444.26,444.88,8735.0,445.0,445.14,444.26,444.88,8735.0
2023-06-15 13:30:00,444.98,446.65,444.78,446.65,12688.0,444.98,446.65,444.78,446.65,12688.0
2023-06-15 14:00:00,446.78,447.23,445.2,445.83,10514.0,446.78,447.23,445.2,445.83,10514.0
2023-06-15 14:30:00,445.8,448.61,445.66,448.47,23083.0,445.8,448.61,445.66,448.47,23083.0
2023-06-15 15:00:00,448.51,449.0,446.59,447.74,25048.0,448.51,449.0,446.59,447.74,25048.0
2023-06-15 15:30:00,448.0,449.2,445.8,446.37,123318.0,448.0,449.2,445.8,446.37,123318.0
2023-06-16 09:30:00,448.74,449.88,438.92,439.12,300774.0,448.74,449.88,438.92,439.12,300774.0
2023-06-16 10:00:00,439.88,442.5,438.54,442.5,70240.0,439.88,442.5,438.54,442.5,70240.0
2023-06-16 10:30:00,442.6,443.82,440.94,443.82,94881.0,442.6,443.82,440.94,443.82,94881.0
2023-06-16 11:00:00,443.36,445.73,442.36,443.33,35651.0,443.36,445.73,442.36,443.33,35651.0
2023-06-16 11:30:00,443.4,444.01,440.61,442.96,27873.0,443.4,444.01,440.61,442.96,27873.0
2023-06-16 12:00:00,443.24,443.41,441.99,442.67,19195.0,443.24,443.41,441.99,442.67,19195.0
2023-06-16 12:30:00,442.85,444.46,442.61,444.28,36880.0,442.85,444.46,442.61,444.28,36880.0
2023-06-16 13:00:00,444.3,444.71,443.1,443.17,24018.0,444.3,444.71,443.1,443.17,24018.0
2023-06-16 13:30:00,442.99,444.7,442.76,444.6,19546.0,442.99,444.7,442.76,444.6,19546.0
2023-06-16 14:00:00,444.7,445.17,442.82,442.91,30075.0,444.7,445.17,442.82,442.91,30075.0
2023-06-16 14:30:00,443.06,443.06,441.48,441.53,14240.0,443.06,443.06,441.48,441.53,14240.0
2023-06-16 15:00:00,441.6,441.99,440.07,440.07,20960.0,441.6,441.99,440.07,440.07,20960.0
2023-06-16 15:30:00,440.0,441.68,440.0,441.19,106919.0,440.0,441.68,440.0,441.19,106919.0
2023-06-20 09:30:00,437.34,441.33,436.09,436.16,65238.0,437.34,441.33,436.09,436.16,65238.0
2023-06-20 10:00:00,436.61,437.39,433.39,433.94,42399.0,436.61,437.39,433.39,433.94,42399.0
2023-06-20 10:30:00,433.98,433.98,431.54,432.65,43959.0,433.98,433.98,431.54,432.65,43959.0
2023-06-20 11:00:00,432.66,434.37,432.1,433.81,19307.0,432.66,434.37,432.1,433.81,19307.0
2023-06-20 11:30:00,434.19,435.3,434.19,434.69,13694.0,434.19,435.3,434.19,434.69,13694.0
2023-06-20 12:00:00,434.41,436.19,434.18,435.81,9803.0,434.41,436.19,434.18,435.81,9803.0
2023-06-20 12:30:00,436.28,436.84,435.66,436.72,10095.0,436.28,436.84,435.66,436.72,10095.0
2023-06-20 13:00:00,436.51,436.99,435.88,436.21,8887.0,436.51,436.99,435.88,436.21,8887.0
2023-06-20 13:30:00,436.32,437.66,435.77,435.95,9927.0,436.32,437.66,435.77,435.95,9927.0
2023-06-20 14:00:00,435.97,436.31,435.42,436.03,12023.0,435.97,436.31,435.42,436.03,12023.0
2023-06-20 14:30:00,435.98,435.98,433.84,434.0,30597.0,435.98,435.98,433.84,434.0,30597.0
2023-06-20 15:00:00,434.04,434.17,432.85,433.73,40478.0,434.04,434.17,432.85,433.73,40478.0
2023-06-20 15:30:00,433.53,435.68,433.41,435.5,184540.0,433.53,435.68,433.41,435.5,184540.0
2023-06-21 09:30:00,434.93,437.95,431.64,432.0,62958.0,434.93,437.95,431.64,432.0,62958.0
2023-06-21 10:00:00,432.0,432.75,430.61,431.51,34032.0,432.0,432.75,430.61,431.51,34032.0
2023-06-21 10:30:00,431.41,431.66,426.96,427.65,28001.0,431.41,431.66,426.96,427.65,28001.0
2023-06-21 11:00:00,427.87,428.15,424.89,427.33,40652.0,427.87,428.15,424.89,427.33,40652.0
2023-06-21 11:30:00,426.83,428.47,425.68,425.93,14523.0,426.83,428.47,425.68,425.93,14523.0
2023-06-21 12:00:00,426.11,428.18,425.92,426.83,12432.0,426.11,428.18,425.92,426.83,12432.0
2023-06-21 12:30:00,427.05,428.28,426.48,427.92,18813.0,427.05,428.28,426.48,427.92,18813.0
2023-06-21 13:00:00,427.64,427.9,426.27,426.3,23988.0,427.64,427.9,426.27,426.3,23988.0
2023-06-21 13:30:00,426.33,428.0,426.06,427.73,25305.0,426.33,428.0,426.06,427.73,25305.0
2023-06-21 14:00:00,427.73,428.11,426.55,427.61,25394.0,427.73,428.11,426.55,427.61,25394.0
2023-06-21 14:30:00,427.72,428.47,427.23,428.31,17430.0,427.72,428.47,427.23,428.31,17430.0
2023-06-21 15:00:00,428.18,428.73,427.2,427.31,31350.0,428.18,428.73,427.2,427.31,31350.0
2023-06-21 15:30:00,427.46,427.58,425.9,426.37,92069.0,427.46,427.58,425.9,426.37,92069.0
2023-06-22 09:30:00,423.78,425.5,417.81,423.74,115934.0,423.78,425.5,417.81,423.74,115934.0
2023-06-22 10:00:00,424.09,426.63,423.27,426.62,68590.0,424.09,426.63,423.27,426.62,68590.0
2023-06-22 10:30:00,426.76,427.85,424.58,425.51,26746.0,426.76,427.85,424.58,425.51,26746.0
2023-06-22 11:00:00,425.64,426.46,423.28,423.28,23130.0,425.64,426.46,423.28,423.28,23130.0
2023-06-22 11:30:00,423.12,426.48,422.96,425.8,17668.0,423.12,426.48,422.96,425.8,17668.0
2023-06-22 12:00:00,425.7,425.7,424.04,424.24,16694.0,425.7,425.7,424.04,424.24,16694.0
2023-06-22 12:30:00,424.14,424.92,423.97,424.33,17071.0,424.14,424.92,423.97,424.33,17071.0
2023-06-22 13:00:00,424.27,424.27,422.54,422.84,18999.0,424.27,424.27,422.54,422.84,18999.0
2023-06-22 13:30:00,422.88,424.1,422.87,423.96,16436.0,422.88,424.1,422.87,423.96,16436.0
2023-06-22 14:00:00,423.99,424.83,423.66,423.77,12370.0,423.99,424.83,423.66,423.77,12370.0
2023-06-22 14:30:00,424.0,424.59,423.1,424.59,23096.0,424.0,424.59,423.1,424.59,23096.0
2023-06-22 15:00:00,424.63,424.87,423.36,423.85,19478.0,424.63,424.87,423.36,423.85,19478.0
2023-06-22 15:30:00,423.81,426.16,423.44,425.96,83689.0,423.81,426.16,423.44,425.96,83689.0
2023-06-23 09:30:00,422.74,422.74,417.77,420.18,59408.0,422.74,422.74,417.77,420.18,59408.0
2023-06-23 10:00:00,420.38,422.45,419.77,421.86,47553.0,420.38,422.45,419.77,421.86,47553.0
2023-06-23 10:30:00,422.1,422.77,420.06,421.02,40459.0,422.1,422.77,420.06,421.02,40459.0
2023-06-23 11:00:00,421.01,422.33,420.01,421.59,48449.0,421.01,422.33,420.01,421.59,48449.0
2023-06-23 11:30:00,421.66,422.3,420.74,421.21,64915.0,421.66,422.3,420.74,421.21,64915.0
2023-06-23 12:00:00,421.09,422.52,421.0,422.1,18548.0,421.09,422.52,421.0,422.1,18548.0
2023-06-23 12:30:00,422.31,423.84,422.31,423.68,25215.0,422.31,423.84,422.31,423.68,25215.0
2023-06-23 13:00:00,423.94,424.57,422.39,423.36,62928.0,423.94,424.57,422.39,423.36,62928.0
2023-06-23 13:30:00,423.6,423.6,422.16,422.55,37235.0,423.6,423.6,422.16,422.55,37235.0
2023-06-23 14:00:00,422.55,422.81,420.99,421.64,39944.0,422.55,422.81,420.99,421.64,39944.0
2023-06-23 14:30:00,421.64,422.58,419.6,419.91,38644.0,421.64,422.58,419.6,419.91,38644.0
2023-06-23 15:00:00,419.51,420.8,418.69,420.11,71252.0,419.51,420.8,418.69,420.11,71252.0
2023-06-23 15:30:00,420.18,422.54,418.0,419.29,355967.0,420.18,422.54,418.0,419.29,355967.0
2023-06-26 09:30:00,420.65,424.34,419.15,424.12,25385.0,420.65,424.34,419.15,424.12,25385.0
2023-06-26 10:00:00,423.99,425.5,423.64,424.4,19196.0,423.99,425.5,423.64,424.4,19196.0
2023-06-26 10:30:00,424.34,425.17,423.21,425.07,15986.0,424.34,425.17,423.21,425.07,15986.0
2023-06-26 11:00:00,425.02,425.02,422.04,423.07,19182.0,425.02,425.02,422.04,423.07,19182.0
2023-06-26 11:30:00,423.0,423.48,420.56,422.1,16969.0,423.0,423.48,420.56,422.1,16969.0
2023-06-26 12:00:00,421.97,422.12,419.23,420.92,20139.0,421.97,422.12,419.23,420.92,20139.0
2023-06-26 12:30:00,420.84,421.36,420.25,421.18,11894.0,420.84,421.36,420.25,421.18,11894.0
2023-06-26 13:00:00,421.16,421.34,419.44,420.15,19266.0,421.16,421.34,419.44,420.15,19266.0
2023-06-26 13:30:00,420.12,420.12,419.25,419.52,9342.0,420.12,420.12,419.25,419.52,9342.0
2023-06-26 14:00:00,419.59,419.86,418.26,418.63,10523.0,419.59,419.86,418.26,418.63,10523.0
2023-06-26 14:30:00,418.57,419.52,418.54,418.75,10141.0,418.57,419.52,418.54,418.75,10141.0
2023-06-26 15:00:00,418.59,419.39,418.59,419.39,12653.0,418.59,419.39,418.59,419.39,12653.0
2023-06-26 15:30:00,419.21,419.46,417.04,417.28,113435.0,419.21,419.46,417.04,417.28,113435.0
2023-06-27 09:30:00,420.97,422.24,418.1,420.7,31578.0,420.97,422.24,418.1,420.7,31578.0
2023-06-27 10:00:00,420.54,420.92,417.62,419.5,18863.0,420.54,420.92,417.62,419.5,18863.0
2023-06-27 10:30:00,419.16,420.18,417.48,418.27,19223.0,419.16,420.18,417.48,418.27,19223.0
2023-06-27 11:00:00,418.19,420.03,416.87,420.03,13358.0,418.19,420.03,416.87,420.03,13358.0
2023-06-27 11:30:00,420.38,421.39,420.08,421.38,8724.0,420.38,421.39,420.08,421.38,8724.0
2023-06-27 12:00:00,421.51,422.99,421.11,422.99,14785.0,421.51,422.99,421.11,422.99,14785.0
2023-06-27 12:30:00,422.99,423.96,422.54,423.4,13053.0,422.99,423.96,422.54,423.4,13053.0
2023-06-27 13:00:00,423.03,423.95,422.43,423.47,10870.0,423.03,423.95,422.43,423.47,10870.0
2023-06-27 13:30:00,423.58,425.09,423.58,425.02,13225.0,423.58,425.09,423.58,425.02,13225.0
2023-06-27 14:00:00,424.97,425.42,424.48,425.31,13738.0,424.97,425.42,424.48,425.31,13738.0
2023-06-27 14:30:00,425.17,426.34,425.1,425.98,19384.0,425.17,426.34,425.1,425.98,19384.0
2023-06-27 15:00:00,425.98,428.77,425.98,428.58,30732.0,425.98,428.77,425.98,428.58,30732.0
2023-06-27 15:30:00,428.53,429.13,426.65,426.94,116653.0,428.53,429.13,426.65,426.94,116653.0
2023-06-28 09:30:00,424.58,428.86,423.15,426.49,66571.0,424.58,428.86,423.15,426.49,66571.0
2023-06-28 10:00:00,426.04,428.77,424.88,428.0,34966.0,426.04,428.77,424.88,428.0,34966.0
2023-06-28 10:30:00,428.15,429.61,427.78,428.71,17794.0,428.15,429.61,427.78,428.71,17794.0
2023-06-28 11:00:00,428.99,429.25,425.86,426.37,13324.0,428.99,429.25,425.86,426.37,13324.0
2023-06-28 11:30:00,426.51,427.69,426.51,427.61,9496.0,426.51,427.69,426.51,427.61,9496.0
2023-06-28 12:00:00,427.55,429.2,426.46,426.46,19733.0,427.55,429.2,426.46,426.46,19733.0
2023-06-28 12:30:00,426.37,426.56,424.7,425.48,12596.0,426.37,426.56,424.7,425.48,12596.0
2023-06-28 13:00:00,425.25,426.2,424.59,425.86,9461.0,425.25,426.2,424.59,425.86,9461.0
2023-06-28 13:30:00,425.98,426.43,425.53,425.69,9678.0,425.98,426.43,425.53,425.69,9678.0
2023-06-28 14:00:00,426.02,427.5,425.88,427.15,16991.0,426.02,427.5,425.88,427.15,16991.0
2023-06-28 14:30:00,427.01,427.34,426.13,426.74,12708.0,427.01,427.34,426.13,426.74,12708.0
2023-06-28 15:00:00,426.68,427.09,424.99,426.41,12940.0,426.68,427.09,424.99,426.41,12940.0
2023-06-28 15:30:00,426.31,427.63,425.72,427.39,66284.0,426.31,427.63,425.72,427.39,66284.0
2023-06-29 09:30:00,429.63,430.38,425.14,428.89,32152.0,429.63,430.38,425.14,428.89,32152.0
2023-06-29 10:00:00,428.35,429.44,426.88,428.02,13079.0,428.35,429.44,426.88,428.02,13079.0
2023-06-29 10:30:00,428.02,428.79,426.13,428.05,16108.0,428.02,428.79,426.13,428.05,16108.0
2023-06-29 11:00:00,427.91,430.41,426.95,430.26,15139.0,427.91,430.41,426.95,430.26,15139.0
2023-06-29 11:30:00,430.33,430.87,429.71,429.72,6135.0,430.33,430.87,429.71,429.72,6135.0
2023-06-29 12:00:00,429.96,430.24,428.6,429.75,4528.0,429.96,430.24,428.6,429.75,4528.0
2023-06-29 12:30:00,429.74,430.19,428.73,429.05,7948.0,429.74,430.19,428.73,429.05,7948.0
2023-06-29 13:00:00,429.09,429.68,428.75,429.65,7201.0,429.09,429.68,428.75,429.65,7201.0
2023-06-29 13:30:00,429.05,429.05,427.46,427.63,8552.0,429.05,429.05,427.46,427.63,8552.0
2023-06-29 14:00:00,427.24,427.92,426.55,427.27,15174.0,427.24,427.92,426.55,427.27,15174.0
2023-06-29 14:30:00,426.94,427.22,426.09,426.87,11373.0,426.94,427.22,426.09,426.87,11373.0
2023-06-29 15:00:00,426.9,427.4,426.21,426.9,17132.0,426.9,427.4,426.21,426.9,17132.0
2023-06-29 15:30:00,426.75,428.25,426.5,427.94,41585.0,426.75,428.25,426.5,427.94,41585.0
2023-06-30 09:30:00,431.95,436.38,431.03,434.87,41198.0,431.95,436.38,431.03,434.87,41198.0
2023-06-30 10:00:00,435.43,435.93,432.88,434.7,16560.0,435.43,435.93,432.88,434.7,16560.0
2023-06-30 10:30:00,435.02,437.0,434.8,436.13,23695.0,435.02,437.0,434.8,436.13,23695.0
2023-06-30 11:00:00,436.17,437.6,435.86,436.15,22615.0,436.17,437.6,435.86,436.15,22615.0
2023-06-30 11:30:00,436.1,436.66,435.6,436.43,28282.0,436.1,436.66,435.6,436.43,28282.0
2023-06-30 12:00:00,436.73,437.67,436.53,437.33,15614.0,436.73,437.67,436.53,437.33,15614.0
2023-06-30 12:30:00,437.48,438.35,437.24,438.0,18282.0,437.48,438.35,437.24,438.0,18282.0
2023-06-30 13:00:00,438.08,438.35,436.7,437.06,14377.0,438.08,438.35,436.7,437.06,14377.0
2023-06-30 13:30:00,437.12,437.78,437.09,437.72,19490.0,437.12,437.78,437.09,437.72,19490.0
2023-06-30 14:00:00,437.68,437.97,436.57,437.5,25622.0,437.68,437.97,436.57,437.5,25622.0
2023-06-30 14:30:00,437.56,437.65,436.3,437.26,28505.0,437.56,437.65,436.3,437.26,28505.0
2023-06-30 15:00:00,437.25,437.7,436.54,436.54,42671.0,437.25,437.7,436.54,436.54,42671.0
2023-06-30 15:30:00,436.63,436.96,435.27,435.64,109625.0,436.63,436.96,435.27,435.64,109625.0
2023-07-03 09:30:00,431.52,436.51,429.62,434.91,81887.0,431.52,436.51,429.62,434.91,81887.0
2023-07-03 10:00:00,434.1,436.23,431.43,432.4,28068.0,434.1,436.23,431.43,432.4,28068.0
2023-07-03 10:30:00,432.44,432.93,431.6,432.37,17328.0,432.44,432.93,431.6,432.37,17328.0
2023-07-03 11:00:00,432.52,432.76,430.51,430.96,15503.0,432.52,432.76,430.51,430.96,15503.0
2023-07-03 11:30:00,430.93,431.93,429.73,431.86,14629.0,430.93,431.93,429.73,431.86,14629.0
2023-07-03 12:00:00,432.01,433.67,431.97,433.32,9189.0,432.01,433.67,431.97,433.32,9189.0
2023-07-03 12:30:00,433.05,434.8,433.0,434.03,67694.0,433.05,434.8,433.0,434.03,67694.0
2023-07-05 09:30:00,431.51,437.57,431.47,434.78,63706.0,431.51,437.57,431.47,434.78,63706.0
2023-07-05 10:00:00,435.01,435.95,433.27,434.46,26031.0,435.01,435.95,433.27,434.46,26031.0
2023-07-05 10:30:00,434.17,436.02,432.86,433.35,22657.0,434.17,436.02,432.86,433.35,22657.0
2023-07-05 11:00:00,433.45,433.78,432.09,433.0,20453.0,433.45,433.78,432.09,433.0,20453.0
2023-07-05 11:30:00,433.0,433.34,432.02,432.49,10529.0,433.0,433.34,432.02,432.49,10529.0
2023-07-05 12:00:00,432.4,433.58,432.36,433.44,6728.0,432.4,433.58,432.36,433.44,6728.0
2023-07-05 12:30:00,433.43,433.51,432.45,433.05,9159.0,433.43,433.51,432.45,433.05,9159.0
2023-07-05 13:00:00,432.78,433.95,432.69,433.0,7877.0,432.78,433.95,432.69,433.0,7877.0
2023-07-05 13:30:00,433.0,433.26,432.57,433.2,8305.0,433.0,433.26,432.57,433.2,8305.0
2023-07-05 14:00:00,433.53,433.71,431.81,432.33,7956.0,433.53,433.71,431.81,432.33,7956.0
2023-07-05 14:30:00,432.27,433.62,432.15,432.85,13875.0,432.27,433.62,432.15,432.85,13875.0
2023-07-05 15:00:00,433.03,433.97,432.7,433.87,22329.0,433.03,433.97,432.7,433.87,22329.0
2023-07-05 15:30:00,433.97,434.04,432.5,432.52,71750.0,433.97,434.04,432.5,432.52,71750.0
2023-07-06 09:30:00,426.97,430.12,425.7,427.73,37483.0,426.97,430.12,425.7,427.73,37483.0
2023-07-06 10:00:00,428.35,428.86,425.41,428.69,37164.0,428.35,428.86,425.41,428.69,37164.0
2023-07-06 10:30:00,428.85,429.33,426.74,427.28,31263.0,428.85,429.33,426.74,427.28,31263.0
2023-07-06 11:00:00,426.78,429.25,426.78,429.02,19004.0,426.78,429.25,426.78,429.02,19004.0
2023-07-06 11:30:00,429.03,430.0,428.37,428.55,41941.0,429.03,430.0,428.37,428.55,41941.0
2023-07-06 12:00:00,428.53,430.28,428.52,430.28,13636.0,428.53,430.28,428.52,430.28,13636.0
2023-07-06 12:30:00,430.44,430.91,429.18,429.99,8348.0,430.44,430.91,429.18,429.99,8348.0
2023-07-06 13:00:00,429.67,430.35,429.18,429.22,12298.0,429.67,430.35,429.18,429.22,12298.0
2023-07-06 13:30:00,429.31,430.6,428.82,430.41,9856.0,429.31,430.6,428.82,430.41,9856.0
2023-07-06 14:00:00,430.39,430.55,428.96,429.43,18720.0,430.39,430.55,428.96,429.43,18720.0
2023-07-06 14:30:00,429.11,431.35,428.71,431.22,19074.0,429.11,431.35,428.71,431.22,19074.0
2023-07-06 15:00:00,431.31,431.36,430.61,431.03,24294.0,431.31,431.36,430.61,431.03,24294.0
2023-07-06 15:30:00,431.02,432.66,430.43,431.12,140664.0,431.02,432.66,430.43,431.12,140664.0
2023-07-07 09:30:00,430.04,432.41,426.9,431.03,34360.0,430.04,432.41,426.9,431.03,34360.0
2023-07-07 10:00:00,430.99,431.74,428.46,428.46,31934.0,430.99,431.74,428.46,428.46,31934.0
2023-07-07 10:30:00,428.34,428.94,426.49,428.02,37080.0,428.34,428.94,426.49,428.02,37080.0
2023-07-07 11:00:00,428.17,429.88,428.17,428.81,9388.0,428.17,429.88,428.17,428.81,9388.0
2023-07-07 11:30:00,428.68,430.21,428.01,430.21,11362.0,428.68,430.21,428.01,430.21,11362.0
2023-07-07 12:00:00,430.27,432.79,430.27,432.76,27567.0,430.27,432.79,430.27,432.76,27567.0
2023-07-07 12:30:00,432.7,434.89,432.48,434.89,39781.0,432.7,434.89,432.48,434.89,39781.0
2023-07-07 13:00:00,434.63,434.9,433.62,434.39,24752.0,434.63,434.9,433.62,434.39,24752.0
2023-07-07 13:30:00,434.35,434.79,433.76,433.94,43753.0,434.35,434.79,433.76,433.94,43753.0
2023-07-07 14:00:00,433.84,434.33,433.43,434.05,38830.0,433.84,434.33,433.43,434.05,38830.0
2023-07-07 14:30:00,434.0,434.21,433.25,434.08,34302.0,434.0,434.21,433.25,434.08,34302.0
2023-07-07 15:00:00,434.1,434.84,433.1,433.1,43815.0,434.1,434.84,433.1,433.1,43815.0
2023-07-07 15:30:00,433.09,433.88,430.91,431.43,154056.0,433.09,433.88,430.91,431.43,154056.0
2023-07-10 09:30:00,432.19,443.73,432.02,439.17,104076.0,432.19,443.73,432.02,439.17,104076.0
2023-07-10 10:00:00,439.42,442.13,439.42,441.82,83827.0,439.42,442.13,439.42,441.82,83827.0
2023-07-10 10:30:00,441.8,443.25,440.68,442.66,57997.0,441.8,443.25,440.68,442.66,57997.0
2023-07-10 11:00:00,442.79,446.96,442.43,446.67,73986.0,442.79,446.96,442.43,446.67,73986.0
2023-07-10 11:30:00,446.66,447.01,444.54,444.95,39050.0,446.66,447.01,444.54,444.95,39050.0
2023-07-10 12:00:00,444.96,445.03,443.37,444.47,33572.0,444.96,445.03,443.37,444.47,33572.0
2023-07-10 12:30:00,444.54,446.53,444.17,445.79,44034.0,444.54,446.53,444.17,445.79,44034.0
2023-07-10 13:00:00,445.86,445.97,444.29,444.78,21686.0,445.86,445.97,444.29,444.78,21686.0
2023-07-10 13:30:00,444.86,444.99,443.31,444.48,25414.0,444.86,444.99,443.31,444.48,25414.0
2023-07-10 14:00:00,444.48,445.38,443.87,445.3,16741.0,444.48,445.38,443.87,445.3,16741.0
2023-07-10 14:30:00,445.42,445.96,444.6,445.84,18631.0,445.42,445.96,444.6,445.84,18631.0
2023-07-10 15:00:00,446.09,446.36,445.11,446.09,42497.0,446.09,446.36,445.11,446.09,42497.0
2023-07-10 15:30:00,446.1,446.16,444.88,445.78,102443.0,446.1,446.16,444.88,445.78,102443.0
2023-07-11 09:30:00,446.17,446.17,439.19,441.34,30059.0,446.17,446.17,439.19,441.34,30059.0
2023-07-11 10:00:00,441.61,441.63,434.13,435.11,58410.0,441.61,441.63,434.13,435.11,58410.0
2023-07-11 10:30:00,435.24,436.42,434.9,435.62,31578.0,435.24,436.42,434.9,435.62,31578.0
2023-07-11 11:00:00,435.54,436.55,434.8,435.75,29793.0,435.54,436.55,434.8,435.75,29793.0
2023-07-11 11:30:00,435.67,438.68,435.11,438.68,26925.0,435.67,438.68,435.11,438.68,26925.0
2023-07-11 12:00:00,438.9,439.57,434.88,435.1,68207.0,438.9,439.57,434.88,435.1,68207.0
2023-07-11 12:30:00,435.25,435.75,434.77,435.49,10826.0,435.25,435.75,434.77,435.49,10826.0
2023-07-11 13:00:00,435.68,436.17,435.34,435.68,22028.0,435.68,436.17,435.34,435.68,22028.0
2023-07-11 13:30:00,435.84,436.79,435.63,436.66,10734.0,435.84,436.79,435.63,436.66,10734.0
2023-07-11 14:00:00,436.73,436.87,436.08,436.2,11236.0,436.73,436.87,436.08,436.2,11236.0
2023-07-11 14:30:00,436.23,437.83,435.84,437.8,20966.0,436.23,437.83,435.84,437.8,20966.0
2023-07-11 15:00:00,437.66,438.4,437.56,437.99,31173.0,437.66,438.4,437.56,437.99,31173.0
2023-07-11 15:30:00,437.98,439.51,437.54,438.69,91559.0,437.98,439.51,437.54,438.69,91559.0
2023-07-12 09:30:00,444.78,445.43,441.29,441.31,34986.0,444.78,445.43,441.29,441.31,34986.0
2023-07-12 10:00:00,441.14,442.69,440.46,441.93,26289.0,441.14,442.69,440.46,441.93,26289.0
2023-07-12 10:30:00,442.17,443.46,440.71,442.04,26508.0,442.17,443.46,440.71,442.04,26508.0
2023-07-12 11:00:00,441.73,442.48,440.58,442.44,14695.0,441.73,442.48,440.58,442.44,14695.0
2023-07-12 11:30:00,442.0,443.18,438.23,438.49,12775.0,442.0,443.18,438.23,438.49,12775.0
2023-07-12 12:00:00,439.37,439.76,438.37,438.89,15391.0,439.37,439.76,438.37,438.89,15391.0
2023-07-12 12:30:00,438.88,440.19,438.64,439.21,37881.0,438.88,440.19,438.64,439.21,37881.0
2023-07-12 13:00:00,438.89,441.65,438.89,441.65,13388.0,438.89,441.65,438.89,441.65,13388.0
2023-07-12 13:30:00,441.64,442.38,440.8,441.09,7669.0,441.64,442.38,440.8,441.09,7669.0
2023-07-12 14:00:00,441.24,442.59,441.07,442.23,14628.0,441.24,442.59,441.07,442.23,14628.0
2023-07-12 14:30:00,441.98,442.42,441.3,441.58,23980.0,441.98,442.42,441.3,441.58,23980.0
2023-07-12 15:00:00,441.56,442.28,441.33,441.86,20929.0,441.56,442.28,441.33,441.86,20929.0
2023-07-12 15:30:00,441.8,442.43,440.89,441.63,87259.0,441.8,442.43,440.89,441.63,87259.0
2023-07-13 09:30:00,448.32,450.71,445.64,450.13,84871.0,448.32,450.71,445.64,450.13,84871.0
2023-07-13 10:00:00,449.9,451.1,446.2,447.07,43476.0,449.9,451.1,446.2,447.07,43476.0
2023-07-13 10:30:00,446.77,449.05,446.12,448.18,18714.0,446.77,449.05,446.12,448.18,18714.0
2023-07-13 11:00:00,448.14,448.4,446.95,447.43,14951.0,448.14,448.4,446.95,447.43,14951.0
2023-07-13 11:30:00,447.52,448.25,446.91,447.21,14682.0,447.52,448.25,446.91,447.21,14682.0
2023-07-13 12:00:00,447.15,448.53,446.88,448.5,15013.0,447.15,448.53,446.88,448.5,15013.0
2023-07-13 12:30:00,448.45,449.0,447.66,448.88,17313.0,448.45,449.0,447.66,448.88,17313.0
2023-07-13 13:00:00,448.88,448.94,447.83,448.55,10391.0,448.88,448.94,447.83,448.55,10391.0
2023-07-13 13:30:00,448.73,448.81,447.7,448.0,10430.0,448.73,448.81,447.7,448.0,10430.0
2023-07-13 14:00:00,447.92,448.28,446.8,447.02,11248.0,447.92,448.28,446.8,447.02,11248.0
2023-07-13 14:30:00,447.22,447.46,447.05,447.46,7418.0,447.22,447.46,447.05,447.46,7418.0
2023-07-13 15:00:00,447.48,450.12,447.44,450.07,20585.0,447.48,450.12,447.44,450.07,20585.0
2023-07-13 15:30:00,449.93,450.27,448.7,448.76,59191.0,449.93,450.27,448.7,448.76,59191.0
2023-07-14 09:30:00,449.52,454.16,449.52,454.16,41017.0,449.52,454.16,449.52,454.16,41017.0
2023-07-14 10:00:00,454.36,457.21,453.63,455.25,37193.0,454.36,457.21,453.63,455.25,37193.0
2023-07-14 10:30:00,455.46,456.16,453.51,455.15,29301.0,455.46,456.16,453.51,455.15,29301.0
2023-07-14 11:00:00,454.85,456.4,454.51,455.49,12675.0,454.85,456.4,454.51,455.49,12675.0
2023-07-14 11:30:00,455.59,456.5,454.93,455.64,22944.0,455.59,456.5,454.93,455.64,22944.0
2023-07-14 12:00:00,455.49,455.51,453.61,454.64,31504.0,455.49,455.51,453.61,454.64,31504.0
2023-07-14 12:30:00,454.24,455.18,453.93,454.59,15964.0,454.24,455.18,453.93,454.59,15964.0
2023-07-14 13:00:00,454.32,455.31,453.88,455.22,11816.0,454.32,455.31,453.88,455.22,11816.0
2023-07-14 13:30:00,455.06,455.26,454.21,454.21,9071.0,455.06,455.26,454.21,454.21,9071.0
2023-07-14 14:00:00,454.32,455.13,453.9,454.42,19598.0,454.32,455.13,453.9,454.42,19598.0
2023-07-14 14:30:00,454.45,454.87,453.88,454.0,20571.0,454.45,454.87,453.88,454.0,20571.0
2023-07-14 15:00:00,454.0,454.29,452.9,453.29,53945.0,454.0,454.29,452.9,453.29,53945.0
2023-07-14 15:30:00,453.37,454.41,452.94,454.32,78814.0,453.37,454.41,452.94,454.32,78814.0
2023-07-17 09:30:00,454.29,456.31,453.22,456.31,29832.0,454.29,456.31,453.22,456.31,29832.0
2023-07-17 10:00:00,456.15,457.16,455.6,456.94,27364.0,456.15,457.16,455.6,456.94,27364.0
2023-07-17 10:30:00,456.98,457.9,456.36,456.78,14510.0,456.98,457.9,456.36,456.78,14510.0
2023-07-17 11:00:00,457.0,459.45,456.73,459.25,12189.0,457.0,459.45,456.73,459.25,12189.0
2023-07-17 11:30:00,459.25,460.24,458.84,460.0,18010.0,459.25,460.24,458.84,460.0,18010.0
2023-07-17 12:00:00,459.84,460.5,458.72,458.94,24837.0,459.84,460.5,458.72,458.94,24837.0
2023-07-17 12:30:00,458.82,459.08,458.03,459.08,10815.0,458.82,459.08,458.03,459.08,10815.0
2023-07-17 13:00:00,459.08,459.1,457.81,458.48,25476.0,459.08,459.1,457.81,458.48,25476.0
2023-07-17 13:30:00,458.71,459.34,458.56,459.22,5785.0,458.71,459.34,458.56,459.22,5785.0
2023-07-17 14:00:00,459.03,459.77,458.76,459.13,20560.0,459.03,459.77,458.76,459.13,20560.0
2023-07-17 14:30:00,458.95,459.92,458.81,459.61,9013.0,458.95,459.92,458.81,459.61,9013.0
2023-07-17 15:00:00,459.85,462.85,459.85,462.79,19430.0,459.85,462.85,459.85,462.79,19430.0
2023-07-17 15:30:00,462.66,462.66,460.7,461.18,60677.0,462.66,462.66,460.7,461.18,60677.0
2023-07-18 09:30:00,458.71,460.85,453.19,456.17,62750.0,458.71,460.85,453.19,456.17,62750.0
2023-07-18 10:00:00,456.22,456.27,453.81,455.21,37527.0,456.22,456.27,453.81,455.21,37527.0
2023-07-18 10:30:00,455.14,457.64,454.41,456.99,26341.0,455.14,457.64,454.41,456.99,26341.0
2023-07-18 11:00:00,456.79,458.8,456.28,457.43,26292.0,456.79,458.8,456.28,457.43,26292.0
2023-07-18 11:30:00,457.64,459.77,457.28,458.9,31166.0,457.64,459.77,457.28,458.9,31166.0
2023-07-18 12:00:00,458.83,459.18,457.46,459.06,11889.0,458.83,459.18,457.46,459.06,11889.0
2023-07-18 12:30:00,459.75,460.03,459.0,459.82,8392.0,459.75,460.03,459.0,459.82,8392.0
2023-07-18 13:00:00,459.83,461.47,459.83,460.77,8213.0,459.83,461.47,459.83,460.77,8213.0
2023-07-18 13:30:00,460.57,461.25,460.14,461.15,9207.0,460.57,461.25,460.14,461.15,9207.0
2023-07-18 14:00:00,461.14,462.65,461.08,462.59,19705.0,461.14,462.65,461.08,462.59,19705.0
2023-07-18 14:30:00,462.33,462.88,461.78,462.47,14358.0,462.33,462.88,461.78,462.47,14358.0
2023-07-18 15:00:00,462.22,464.63,462.09,464.27,25334.0,462.22,464.63,462.09,464.27,25334.0
2023-07-18 15:30:00,464.32,465.0,462.78,462.92,113702.0,464.32,465.0,462.78,462.92,113702.0
2023-07-19 09:30:00,464.72,465.67,461.03,461.81,25630.0,464.72,465.67,461.03,461.81,25630.0
2023-07-19 10:00:00,461.95,462.14,459.14,459.46,15577.0,461.95,462.14,459.14,459.46,15577.0
2023-07-19 10:30:00,459.3,460.23,458.17,459.66,12764.0,459.3,460.23,458.17,459.66,12764.0
2023-07-19 11:00:00,459.55,461.71,459.26,459.9,21764.0,459.55,461.71,459.26,459.9,21764.0
2023-07-19 11:30:00,460.0,460.42,459.14,459.17,16907.0,460.0,460.42,459.14,459.17,16907.0
2023-07-19 12:00:00,459.65,460.29,457.8,458.17,14133.0,459.65,460.29,457.8,458.17,14133.0
2023-07-19 12:30:00,457.87,458.67,456.65,457.42,10549.0,457.87,458.67,456.65,457.42,10549.0
2023-07-19 13:00:00,457.46,457.67,456.27,457.07,5243.0,457.46,457.67,456.27,457.07,5243.0
2023-07-19 13:30:00,456.84,458.59,455.76,458.26,22922.0,456.84,458.59,455.76,458.26,22922.0
2023-07-19 14:00:00,458.16,458.52,456.66,457.53,19944.0,458.16,458.52,456.66,457.53,19944.0
2023-07-19 14:30:00,457.65,458.31,457.12,458.31,32829.0,457.65,458.31,457.12,458.31,32829.0
2023-07-19 15:00:00,458.67,459.26,458.2,458.61,10659.0,458.67,459.26,458.2,458.61,10659.0
2023-07-19 15:30:00,458.33,458.33,456.47,457.33,52841.0,458.33,458.33,456.47,457.33,52841.0
2023-07-20 09:30:00,454.84,458.29,454.83,456.65,58706.0,454.84,458.29,454.83,456.65,58706.0
2023-07-20 10:00:00,456.85,457.82,454.01,454.31,20435.0,456.85,457.82,454.01,454.31,20435.0
2023-07-20 10:30:00,454.25,454.29,452.03,453.72,17911.0,454.25,454.29,452.03,453.72,17911.0
2023-07-20 11:00:00,453.05,455.05,453.05,454.24,11732.0,453.05,455.05,453.05,454.24,11732.0
2023-07-20 11:30:00,454.26,455.22,452.86,453.08,8867.0,454.26,455.22,452.86,453.08,8867.0
2023-07-20 12:00:00,453.22,454.51,452.71,453.13,23883.0,453.22,454.51,452.71,453.13,23883.0
2023-07-20 12:30:00,453.18,454.53,453.15,453.94,28121.0,453.18,454.53,453.15,453.94,28121.0
2023-07-20 13:00:00,453.81,455.81,453.57,455.57,15726.0,453.81,455.81,453.57,455.57,15726.0
2023-07-20 13:30:00,455.54,455.95,454.56,454.95,7339.0,455.54,455.95,454.56,454.95,7339.0
2023-07-20 14:00:00,454.63,454.91,452.82,452.9,16955.0,454.63,454.91,452.82,452.9,16955.0
2023-07-20 14:30:00,453.2,453.61,452.67,453.05,23225.0,453.2,453.61,452.67,453.05,23225.0
2023-07-20 15:00:00,453.03,453.52,450.69,450.83,30649.0,453.03,453.52,450.69,450.83,30649.0
2023-07-20 15:30:00,450.85,453.1,450.85,451.7,59928.0,450.85,453.1,450.85,451.7,59928.0
2023-07-21 09:30:00,454.79,458.3,452.36,453.1,85810.0,454.79,458.3,452.36,453.1,85810.0
2023-07-21 10:00:00,452.29,454.99,451.12,451.12,25315.0,452.29,454.99,451.12,451.12,25315.0
2023-07-21 10:30:00,451.0,453.23,450.99,452.37,18183.0,451.0,453.23,450.99,452.37,18183.0
2023-07-21 11:00:00,452.45,454.99,452.23,454.79,23094.0,452.45,454.99,452.23,454.79,23094.0
2023-07-21 11:30:00,454.67,455.63,453.28,455.63,11057.0,454.67,455.63,453.28,455.63,11057.0
2023-07-21 12:00:00,455.39,456.87,455.06,456.06,14916.0,455.39,456.87,455.06,456.06,14916.0
2023-07-21 12:30:00,456.2,456.43,455.21,455.59,15977.0,456.2,456.43,455.21,455.59,15977.0
2023-07-21 13:00:00,455.65,456.2,455.03,455.74,12810.0,455.65,456.2,455.03,455.74,12810.0
2023-07-21 13:30:00,455.87,456.77,455.21,456.71,19546.0,455.87,456.77,455.21,456.71,19546.0
2023-07-21 14:00:00,456.52,456.73,455.15,455.72,15948.0,456.52,456.73,455.15,455.72,15948.0
2023-07-21 14:30:00,455.74,456.41,454.33,454.55,25187.0,455.74,456.41,454.33,454.55,25187.0
2023-07-21 15:00:00,454.33,454.75,453.22,454.53,24728.0,454.33,454.75,453.22,454.53,24728.0
2023-07-21 15:30:00,454.59,456.61,453.6,453.89,118407.0,454.59,456.61,453.6,453.89,118407.0
2023-07-24 09:30:00,454.0,455.0,449.72,450.25,49619.0,454.0,455.0,449.72,450.25,49619.0
2023-07-24 10:00:00,450.41,451.35,447.32,451.35,31622.0,450.41,451.35,447.32,451.35,31622.0
2023-07-24 10:30:00,450.85,451.55,450.13,450.4,15672.0,450.85,451.55,450.13,450.4,15672.0
2023-07-24 11:00:00,450.46,451.37,448.65,450.62,10393.0,450.46,451.37,448.65,450.62,10393.0
2023-07-24 11:30:00,450.54,450.67,448.48,449.83,10648.0,450.54,450.67,448.48,449.83,10648.0
2023-07-24 12:00:00,449.93,450.85,449.21,449.89,7370.0,449.93,450.85,449.21,449.89,7370.0
2023-07-24 12:30:00,450.07,450.46,449.48,449.89,8108.0,450.07,450.46,449.48,449.89,8108.0
2023-07-24 13:00:00,449.58,450.52,449.2,450.12,6363.0,449.58,450.52,449.2,450.12,6363.0
2023-07-24 13:30:00,450.18,451.32,449.81,450.89,10077.0,450.18,451.32,449.81,450.89,10077.0
2023-07-24 14:00:00,450.98,451.47,450.43,450.74,8198.0,450.98,451.47,450.43,450.74,8198.0
2023-07-24 14:30:00,450.6,451.28,449.86,450.86,11020.0,450.6,451.28,449.86,450.86,11020.0
2023-07-24 15:00:00,450.93,451.54,449.98,449.99,17176.0,450.93,451.54,449.98,449.99,17176.0
2023-07-24 15:30:00,449.99,451.19,449.89,450.55,97437.0,449.99,451.19,449.89,450.55,97437.0
2023-07-25 09:30:00,445.29,458.18,445.29,457.71,104639.0,445.29,458.18,445.29,457.71,104639.0
2023-07-25 10:00:00,457.5,460.01,456.82,456.88,66407.0,457.5,460.01,456.82,456.88,66407.0
2023-07-25 10:30:00,456.84,457.75,455.56,456.59,20912.0,456.84,457.75,455.56,456.59,20912.0
2023-07-25 11:00:00,456.22,458.66,456.21,457.78,11618.0,456.22,458.66,456.21,457.78,11618.0
2023-07-25 11:30:00,458.05,459.92,457.96,459.23,16584.0,458.05,459.92,457.96,459.23,16584.0
2023-07-25 12:00:00,459.13,459.78,458.34,458.79,6823.0,459.13,459.78,458.34,458.79,6823.0
2023-07-25 12:30:00,458.63,460.0,458.07,459.94,11091.0,458.63,460.0,458.07,459.94,11091.0
2023-07-25 13:00:00,459.92,460.2,458.43,459.56,16903.0,459.92,460.2,458.43,459.56,16903.0
2023-07-25 13:30:00,459.6,459.62,458.04,458.34,6945.0,459.6,459.62,458.04,458.34,6945.0
2023-07-25 14:00:00,458.32,459.21,458.11,458.91,7783.0,458.32,459.21,458.11,458.91,7783.0
2023-07-25 14:30:00,459.19,460.03,458.37,458.37,13297.0,459.19,460.03,458.37,458.37,13297.0
2023-07-25 15:00:00,458.4,459.59,458.37,458.4,13717.0,458.4,459.59,458.37,458.4,13717.0
2023-07-25 15:30:00,458.28,458.98,456.29,456.45,109151.0,458.28,458.98,456.29,456.45,109151.0
2023-07-26 09:30:00,455.76,455.76,450.6,451.62,23274.0,455.76,455.76,450.6,451.62,23274.0
2023-07-26 10:00:00,451.99,453.24,451.42,453.07,11609.0,451.99,453.24,451.42,453.07,11609.0
2023-07-26 10:30:00,453.02,453.86,450.45,450.45,48591.0,453.02,453.86,450.45,450.45,48591.0
2023-07-26 11:00:00,450.42,451.59,449.11,450.64,22537.0,450.42,451.59,449.11,450.64,22537.0
2023-07-26 11:30:00,450.05,451.38,449.35,449.79,23457.0,450.05,451.38,449.35,449.79,23457.0
2023-07-26 12:00:00,449.43,450.39,448.37,448.37,7987.0,449.43,450.39,448.37,448.37,7987.0
2023-07-26 12:30:00,448.62,449.1,446.85,447.28,11368.0,448.62,449.1,446.85,447.28,11368.0
2023-07-26 13:00:00,447.3,447.92,447.3,447.79,5707.0,447.3,447.92,447.3,447.79,5707.0
2023-07-26 13:30:00,447.82,448.14,447.32,447.97,7002.0,447.82,448.14,447.32,447.97,7002.0
2023-07-26 14:00:00,447.78,449.4,447.35,447.65,22340.0,447.78,449.4,447.35,447.65,22340.0
2023-07-26 14:30:00,448.05,451.21,447.98,448.74,32982.0,448.05,451.21,447.98,448.74,32982.0
2023-07-26 15:00:00,448.75,449.22,445.42,446.94,20446.0,448.75,449.22,445.42,446.94,20446.0
2023-07-26 15:30:00,446.95,449.36,446.95,449.34,53363.0,446.95,449.36,446.95,449.34,53363.0
2023-07-27 09:30:00,455.51,460.25,453.46,457.66,48163.0,455.51,460.25,453.46,457.66,48163.0
2023-07-27 10:00:00,458.03,458.13,454.43,454.45,39210.0,458.03,458.13,454.43,454.45,39210.0
2023-07-27 10:30:00,454.58,457.09,453.27,453.73,7435.0,454.58,457.09,453.27,453.73,7435.0
2023-07-27 11:00:00,453.94,456.29,453.88,456.08,11240.0,453.94,456.29,453.88,456.08,11240.0
2023-07-27 11:30:00,456.11,456.81,453.77,454.2,20885.0,456.11,456.81,453.77,454.2,20885.0
2023-07-27 12:00:00,453.95,458.18,453.95,458.18,56103.0,453.95,458.18,453.95,458.18,56103.0
2023-07-27 12:30:00,458.16,458.48,455.56,456.8,17435.0,458.16,458.48,455.56,456.8,17435.0
2023-07-27 13:00:00,456.61,457.41,454.16,454.47,13849.0,456.61,457.41,454.16,454.47,13849.0
2023-07-27 13:30:00,454.02,454.37,452.63,453.71,9723.0,454.02,454.37,452.63,453.71,9723.0
2023-07-27 14:00:00,453.57,454.14,450.66,451.05,9082.0,453.57,454.14,450.66,451.05,9082.0
2023-07-27 14:30:00,450.55,450.86,448.35,448.35,10090.0,450.55,450.86,448.35,448.35,10090.0
2023-07-27 15:00:00,448.23,450.05,448.18,448.98,33506.0,448.23,450.05,448.18,448.98,33506.0
2023-07-27 15:30:00,449.24,449.86,447.49,448.74,38729.0,449.24,449.86,447.49,448.74,38729.0
2023-07-28 09:30:00,455.59,456.13,452.29,454.63,26253.0,455.59,456.13,452.29,454.63,26253.0
2023-07-28 10:00:00,454.21,455.23,449.78,450.3,33548.0,454.21,455.23,449.78,450.3,33548.0
2023-07-28 10:30:00,450.29,451.17,449.59,450.52,27622.0,450.29,451.17,449.59,450.52,27622.0
2023-07-28 11:00:00,450.92,451.14,449.77,450.72,27799.0,450.92,451.14,449.77,450.72,27799.0
2023-07-28 11:30:00,450.81,452.43,450.46,451.91,9209.0,450.81,452.43,450.46,451.91,9209.0
2023-07-28 12:00:00,451.93,451.93,450.55,450.83,15168.0,451.93,451.93,450.55,450.83,15168.0
2023-07-28 12:30:00,450.65,451.18,450.02,450.49,18154.0,450.65,451.18,450.02,450.49,18154.0
2023-07-28 13:00:00,450.36,450.73,449.44,450.1,16486.0,450.36,450.73,449.44,450.1,16486.0
2023-07-28 13:30:00,449.79,450.59,448.46,450.29,13205.0,449.79,450.59,448.46,450.29,13205.0
2023-07-28 14:00:00,450.41,450.71,449.9,450.16,7120.0,450.41,450.71,449.9,450.16,7120.0
2023-07-28 14:30:00,450.16,450.39,449.05,449.85,6122.0,450.16,450.39,449.05,449.85,6122.0
2023-07-28 15:00:00,449.88,451.71,449.77,450.94,16725.0,449.88,451.71,449.77,450.94,16725.0
2023-07-28 15:30:00,450.73,451.98,449.96,450.9,67894.0,450.73,451.98,449.96,450.9,67894.0
2023-07-31 09:30:00,451.0,453.11,448.0,449.29,19755.0,451.0,453.11,448.0,449.29,19755.0
2023-07-31 10:00:00,449.31,450.23,447.76,449.84,16290.0,449.31,450.23,447.76,449.84,16290.0
2023-07-31 10:30:00,450.58,450.58,448.13,449.38,14079.0,450.58,450.58,448.13,449.38,14079.0
2023-07-31 11:00:00,449.11,450.51,448.84,449.33,5755.0,449.11,450.51,448.84,449.33,5755.0
2023-07-31 11:30:00,449.62,450.71,448.55,450.71,6709.0,449.62,450.71,448.55,450.71,6709.0
2023-07-31 12:00:00,450.86,451.95,450.45,451.95,7806.0,450.86,451.95,450.45,451.95,7806.0
2023-07-31 12:30:00,451.95,452.34,450.99,452.06,15341.0,451.95,452.34,450.99,452.06,15341.0
2023-07-31 13:00:00,452.0,452.0,450.7,451.42,7898.0,452.0,452.0,450.7,451.42,7898.0
2023-07-31 13:30:00,451.07,452.24,450.64,451.39,6790.0,451.07,452.24,450.64,451.39,6790.0
2023-07-31 14:00:00,451.65,452.06,449.91,450.62,18908.0,451.65,452.06,449.91,450.62,18908.0
2023-07-31 14:30:00,450.8,451.6,450.16,451.17,7709.0,450.8,451.6,450.16,451.17,7709.0
2023-07-31 15:00:00,451.0,451.62,450.21,450.75,12789.0,451.0,451.62,450.21,450.75,12789.0
2023-07-31 15:30:00,450.68,451.98,450.3,451.85,44290.0,450.68,451.98,450.3,451.85,44290.0
2023-08-01 09:30:00,448.74,449.01,444.31,447.0,36948.0,448.74,449.01,444.31,447.0,36948.0
2023-08-01 10:00:00,447.0,449.89,446.4,449.64,15151.0,447.0,449.89,446.4,449.64,15151.0
2023-08-01 10:30:00,450.12,451.47,449.54,450.87,24878.0,450.12,451.47,449.54,450.87,24878.0
2023-08-01 11:00:00,451.32,452.46,450.47,452.32,4999.0,451.32,452.46,450.47,452.32,4999.0
2023-08-01 11:30:00,452.16,452.72,451.44,452.5,6447.0,452.16,452.72,451.44,452.5,6447.0
2023-08-01 12:00:00,452.59,452.59,450.68,451.24,5043.0,452.59,452.59,450.68,451.24,5043.0
2023-08-01 12:30:00,450.68,451.84,450.67,450.92,11454.0,450.68,451.84,450.67,450.92,11454.0
2023-08-01 13:00:00,451.31,452.14,450.97,451.09,12175.0,451.31,452.14,450.97,451.09,12175.0
2023-08-01 13:30:00,450.94,452.1,450.21,452.0,19431.0,450.94,452.1,450.21,452.0,19431.0
2023-08-01 14:00:00,452.18,453.41,451.82,452.91,10422.0,452.18,453.41,451.82,452.91,10422.0
2023-08-01 14:30:00,452.91,453.44,452.85,453.42,7515.0,452.91,453.44,452.85,453.42,7515.0
2023-08-01 15:00:00,453.51,454.56,453.45,454.23,18212.0,453.51,454.56,453.45,454.23,18212.0
2023-08-01 15:30:00,454.22,454.44,452.83,453.52,70318.0,454.22,454.44,452.83,453.52,70318.0
2023-08-02 09:30:00,449.75,449.75,446.01,446.39,19734.0,449.75,449.75,446.01,446.39,19734.0
2023-08-02 10:00:00,447.14,447.29,443.13,444.31,26955.0,447.14,447.29,443.13,444.31,26955.0
2023-08-02 10:30:00,444.25,444.68,441.5,443.34,32021.0,444.25,444.68,441.5,443.34,32021.0
2023-08-02 11:00:00,443.31,444.02,441.57,441.85,19679.0,443.31,444.02,441.57,441.85,19679.0
2023-08-02 11:30:00,441.63,442.45,439.68,439.68,34712.0,441.63,442.45,439.68,439.68,34712.0
2023-08-02 12:00:00,439.8,440.44,439.08,439.89,24884.0,439.8,440.44,439.08,439.89,24884.0
2023-08-02 12:30:00,440.28,441.88,440.1,441.25,34428.0,440.28,441.88,440.1,441.25,34428.0
2023-08-02 13:00:00,441.13,442.48,441.13,441.26,36559.0,441.13,442.48,441.13,441.26,36559.0
2023-08-02 13:30:00,441.77,441.89,440.0,440.67,11112.0,441.77,441.89,440.0,440.67,11112.0
2023-08-02 14:00:00,440.6,442.16,440.31,440.92,14361.0,440.6,442.16,440.31,440.92,14361.0
2023-08-02 14:30:00,441.23,442.04,440.66,441.43,13259.0,441.23,442.04,440.66,441.43,13259.0
2023-08-02 15:00:00,441.88,442.17,439.51,439.75,18404.0,441.88,442.17,439.51,439.75,18404.0
2023-08-02 15:30:00,439.86,441.53,439.76,441.18,68894.0,439.86,441.53,439.76,441.18,68894.0
2023-08-03 09:30:00,436.9,441.52,436.7,440.12,34614.0,436.9,441.52,436.7,440.12,34614.0
2023-08-03 10:00:00,439.83,440.76,438.12,439.0,22555.0,439.83,440.76,438.12,439.0,22555.0
2023-08-03 10:30:00,438.9,440.58,438.49,440.22,13564.0,438.9,440.58,438.49,440.22,13564.0
2023-08-03 11:00:00,440.44,441.73,439.6,441.34,16278.0,440.44,441.73,439.6,441.34,16278.0
2023-08-03 11:30:00,441.3,441.67,439.81,440.01,14335.0,441.3,441.67,439.81,440.01,14335.0
2023-08-03 12:00:00,439.55,441.11,439.44,440.75,8830.0,439.55,441.11,439.44,440.75,8830.0
2023-08-03 12:30:00,440.69,441.72,440.51,440.64,6993.0,440.69,441.72,440.51,440.64,6993.0
2023-08-03 13:00:00,440.49,441.17,440.12,440.91,6327.0,440.49,441.17,440.12,440.91,6327.0
2023-08-03 13:30:00,440.98,441.47,440.13,440.13,7932.0,440.98,441.47,440.13,440.13,7932.0
2023-08-03 14:00:00,440.17,441.62,440.0,441.1,4859.0,440.17,441.62,440.0,441.1,4859.0
2023-08-03 14:30:00,441.11,441.24,440.25,440.77,10235.0,441.11,441.24,440.25,440.77,10235.0
2023-08-03 15:00:00,440.67,440.91,439.79,440.48,11552.0,440.67,440.91,439.79,440.48,11552.0
2023-08-03 15:30:00,440.71,440.99,439.84,440.09,57869.0,440.71,440.99,439.84,440.09,57869.0
2023-08-04 09:30:00,442.29,444.1,438.85,439.44,24309.0,442.29,444.1,438.85,439.44,24309.0
2023-08-04 10:00:00,439.5,441.08,437.21,440.83,29575.0,439.5,441.08,437.21,440.83,29575.0
2023-08-04 10:30:00,441.05,444.35,441.05,443.7,15356.0,441.05,444.35,441.05,443.7,15356.0
2023-08-04 11:00:00,443.59,445.01,443.53,444.83,10997.0,443.59,445.01,443.53,444.83,10997.0
2023-08-04 11:30:00,444.93,447.25,444.86,446.72,13886.0,444.93,447.25,444.86,446.72,13886.0
2023-08-04 12:00:00,446.69,448.0,446.09,447.84,21912.0,446.69,448.0,446.09,447.84,21912.0
2023-08-04 12:30:00,447.96,449.35,447.78,449.13,13601.0,447.96,449.35,447.78,449.13,13601.0
2023-08-04 13:00:00,449.14,449.37,447.41,447.64,14194.0,449.14,449.37,447.41,447.64,14194.0
2023-08-04 13:30:00,447.85,448.82,446.96,447.17,11285.0,447.85,448.82,446.96,447.17,11285.0
2023-08-04 14:00:00,446.97,447.08,445.18,445.5,17697.0,446.97,447.08,445.18,445.5,17697.0
2023-08-04 14:30:00,445.47,445.7,443.18,443.97,22777.0,445.47,445.7,443.18,443.97,22777.0
2023-08-04 15:00:00,443.81,444.04,442.19,442.19,13663.0,443.81,444.04,442.19,442.19,13663.0
2023-08-04 15:30:00,442.88,443.25,440.66,441.46,58579.0,442.88,443.25,440.66,441.46,58579.0
2023-08-07 09:30:00,445.37,448.97,444.21,445.67,15814.0,445.37,448.97,444.21,445.67,15814.0
2023-08-07 10:00:00,445.82,446.97,444.86,446.08,17539.0,445.82,446.97,444.86,446.08,17539.0
2023-08-07 10:30:00,446.47,446.48,443.68,444.5,7709.0,446.47,446.48,443.68,444.5,7709.0
2023-08-07 11:00:00,444.19,444.4,442.17,443.13,9076.0,444.19,444.4,442.17,443.13,9076.0
2023-08-07 11:30:00,443.09,443.81,441.86,443.4,13970.0,443.09,443.81,441.86,443.4,13970.0
2023-08-07 12:00:00,443.35,443.89,442.4,442.62,8179.0,443.35,443.89,442.4,442.62,8179.0
2023-08-07 12:30:00,442.89,443.0,441.78,443.0,13854.0,442.89,443.0,441.78,443.0,13854.0
2023-08-07 13:00:00,442.82,443.16,442.06,442.34,13954.0,442.82,443.16,442.06,442.34,13954.0
2023-08-07 13:30:00,442.07,442.94,441.74,442.8,10123.0,442.07,442.94,441.74,442.8,10123.0
2023-08-07 14:00:00,443.48,444.26,443.17,443.84,5248.0,443.48,444.26,443.17,443.84,5248.0
2023-08-07 14:30:00,443.95,444.88,443.82,444.18,2902.0,443.95,444.88,443.82,444.18,2902.0
2023-08-07 15:00:00,444.74,444.85,444.27,444.5,8880.0,444.74,444.85,444.27,444.5,8880.0
2023-08-07 15:30:00,444.29,444.44,443.31,443.81,39445.0,444.29,444.44,443.31,443.81,39445.0
2023-08-08 09:30:00,441.33,441.34,437.49,437.64,15739.0,441.33,441.34,437.49,437.64,15739.0
2023-08-08 10:00:00,437.5,437.75,434.76,435.87,15909.0,437.5,437.75,434.76,435.87,15909.0
2023-08-08 10:30:00,435.89,436.9,433.99,434.33,27348.0,435.89,436.9,433.99,434.33,27348.0
2023-08-08 11:00:00,434.4,435.36,434.0,435.34,7003.0,434.4,435.36,434.0,435.34,7003.0
2023-08-08 11:30:00,434.81,435.57,433.71,434.15,5297.0,434.81,435.57,433.71,434.15,5297.0
2023-08-08 12:00:00,433.89,435.38,433.83,434.62,8083.0,433.89,435.38,433.83,434.62,8083.0
2023-08-08 12:30:00,434.66,435.28,434.15,435.02,5598.0,434.66,435.28,434.15,435.02,5598.0
2023-08-08 13:00:00,435.5,435.5,433.81,434.85,9516.0,435.5,435.5,433.81,434.85,9516.0
2023-08-08 13:30:00,434.95,435.63,434.72,434.95,20897.0,434.95,435.63,434.72,434.95,20897.0
2023-08-08 14:00:00,435.12,436.19,434.52,435.81,17816.0,435.12,436.19,434.52,435.81,17816.0
2023-08-08 14:30:00,435.83,437.04,435.35,436.66,8554.0,435.83,437.04,435.35,436.66,8554.0
2023-08-08 15:00:00,436.67,436.75,435.43,435.75,14168.0,436.67,436.75,435.43,435.75,14168.0
2023-08-08 15:30:00,435.81,436.68,435.48,435.99,54134.0,435.81,436.68,435.48,435.99,54134.0
2023-08-09 09:30:00,435.22,436.37,429.07,430.01,26059.0,435.22,436.37,429.07,430.01,26059.0
2023-08-09 10:00:00,429.96,433.24,429.81,430.18,44868.0,429.96,433.24,429.81,430.18,44868.0
2023-08-09 10:30:00,430.3,430.31,426.79,426.87,24532.0,430.3,430.31,426.79,426.87,24532.0
2023-08-09 11:00:00,426.59,428.35,425.81,427.03,19375.0,426.59,428.35,425.81,427.03,19375.0
2023-08-09 11:30:00,427.31,428.11,426.73,426.99,16070.0,427.31,428.11,426.73,426.99,16070.0
2023-08-09 12:00:00,427.13,429.14,427.13,429.08,9679.0,427.13,429.14,427.13,429.08,9679.0
2023-08-09 12:30:00,428.87,429.56,428.0,428.0,7667.0,428.87,429.56,428.0,428.0,7667.0
2023-08-09 13:00:00,427.81,429.78,427.71,429.78,4135.0,427.81,429.78,427.71,429.78,4135.0
2023-08-09 13:30:00,429.94,430.98,429.78,429.99,9095.0,429.94,430.98,429.78,429.99,9095.0
2023-08-09 14:00:00,429.96,431.1,429.72,430.89,4933.0,429.96,431.1,429.72,430.89,4933.0
2023-08-09 14:30:00,431.51,431.64,430.99,431.1,5777.0,431.51,431.64,430.99,431.1,5777.0
2023-08-09 15:00:00,431.12,431.27,429.96,430.32,10652.0,431.12,431.27,429.96,430.32,10652.0
2023-08-09 15:30:00,430.31,430.68,428.49,428.87,53835.0,430.31,430.68,428.49,428.87,53835.0
2023-08-10 09:30:00,435.18,437.62,433.54,436.94,16130.0,435.18,437.62,433.54,436.94,16130.0
2023-08-10 10:00:00,437.83,438.84,436.6,437.7,12535.0,437.83,438.84,436.6,437.7,12535.0
2023-08-10 10:30:00,438.03,438.72,434.96,435.9,15188.0,438.03,438.72,434.96,435.9,15188.0
2023-08-10 11:00:00,435.52,436.04,434.44,434.8,20169.0,435.52,436.04,434.44,434.8,20169.0
2023-08-10 11:30:00,435.0,436.29,432.53,432.81,12886.0,435.0,436.29,432.53,432.81,12886.0
2023-08-10 12:00:00,432.54,432.94,431.52,432.69,10564.0,432.54,432.94,431.52,432.69,10564.0
2023-08-10 12:30:00,432.51,434.0,432.29,432.52,16323.0,432.51,434.0,432.29,432.52,16323.0
2023-08-10 13:00:00,432.88,434.1,431.28,431.87,9660.0,432.88,434.1,431.28,431.87,9660.0
2023-08-10 13:30:00,431.75,431.9,429.45,429.45,12120.0,431.75,431.9,429.45,429.45,12120.0
2023-08-10 14:00:00,429.69,431.99,429.68,431.36,15619.0,429.69,431.99,429.68,431.36,15619.0
2023-08-10 14:30:00,431.85,432.67,430.7,432.57,10587.0,431.85,432.67,430.7,432.57,10587.0
2023-08-10 15:00:00,432.63,432.63,430.61,430.81,9852.0,432.63,432.63,430.61,430.81,9852.0
2023-08-10 15:30:00,430.9,432.06,430.36,431.35,46150.0,430.9,432.06,430.36,431.35,46150.0
2023-08-11 09:30:00,426.53,430.46,425.43,430.46,22950.0,426.53,430.46,425.43,430.46,22950.0
2023-08-11 10:00:00,430.62,431.19,429.22,430.99,8943.0,430.62,431.19,429.22,430.99,8943.0
2023-08-11 10:30:00,431.0,431.22,429.45,429.96,6265.0,431.0,431.22,429.45,429.96,6265.0
2023-08-11 11:00:00,430.28,430.86,429.45,429.92,11682.0,430.28,430.86,429.45,429.92,11682.0
2023-08-11 11:30:00,430.0,430.73,429.18,430.73,5528.0,430.0,430.73,429.18,430.73,5528.0
2023-08-11 12:00:00,430.73,431.33,429.74,429.94,3707.0,430.73,431.33,429.74,429.94,3707.0
2023-08-11 12:30:00,430.25,430.25,429.03,429.79,3600.0,430.25,430.25,429.03,429.79,3600.0
2023-08-11 13:00:00,429.96,430.48,429.55,430.06,6883.0,429.96,430.48,429.55,430.06,6883.0
2023-08-11 13:30:00,430.26,430.52,428.76,429.35,6241.0,430.26,430.52,428.76,429.35,6241.0
2023-08-11 14:00:00,429.17,429.83,429.05,429.25,8248.0,429.17,429.83,429.05,429.25,8248.0
2023-08-11 14:30:00,429.33,430.44,429.21,430.1,9458.0,429.33,430.44,429.21,430.1,9458.0
2023-08-11 15:00:00,430.1,430.23,428.79,429.46,16429.0,430.1,430.23,428.79,429.46,16429.0
2023-08-11 15:30:00,429.07,429.95,428.13,428.45,63254.0,429.07,429.95,428.13,428.45,63254.0
2023-08-14 09:30:00,426.11,432.03,425.61,431.98,26074.0,426.11,432.03,425.61,431.98,26074.0
2023-08-14 10:00:00,431.82,431.82,428.37,428.38,70427.0,431.82,431.82,428.37,428.38,70427.0
2023-08-14 10:30:00,428.75,432.23,428.48,431.56,34686.0,428.75,432.23,428.48,431.56,34686.0
2023-08-14 11:00:00,431.52,432.57,431.13,432.09,24679.0,431.52,432.57,431.13,432.09,24679.0
2023-08-14 11:30:00,432.3,433.37,431.79,432.48,13010.0,432.3,433.37,431.79,432.48,13010.0
2023-08-14 12:00:00,432.48,433.4,431.22,431.9,9696.0,432.48,433.4,431.22,431.9,9696.0
2023-08-14 12:30:00,431.85,432.13,431.04,432.11,7804.0,431.85,432.13,431.04,432.11,7804.0
2023-08-14 13:00:00,432.59,433.43,432.4,432.77,9215.0,432.59,433.43,432.4,432.77,9215.0
2023-08-14 13:30:00,432.71,433.47,432.54,433.07,8231.0,432.71,433.47,432.54,433.07,8231.0
2023-08-14 14:00:00,433.12,433.81,432.38,433.81,6000.0,433.12,433.81,432.38,433.81,6000.0
2023-08-14 14:30:00,433.7,434.3,433.11,433.33,8018.0,433.7,434.3,433.11,433.33,8018.0
2023-08-14 15:00:00,433.45,433.98,433.12,433.46,7701.0,433.45,433.98,433.12,433.46,7701.0
2023-08-14 15:30:00,433.4,434.99,433.1,434.86,49757.0,433.4,434.99,433.1,434.86,49757.0
2023-08-15 09:30:00,435.51,438.06,434.25,434.76,36388.0,435.51,438.06,434.25,434.76,36388.0
2023-08-15 10:00:00,434.93,435.63,433.51,435.4,12197.0,434.93,435.63,433.51,435.4,12197.0
2023-08-15 10:30:00,435.11,436.97,433.79,435.51,19904.0,435.11,436.97,433.79,435.51,19904.0
2023-08-15 11:00:00,435.54,437.08,435.43,436.61,14153.0,435.54,437.08,435.43,436.61,14153.0
2023-08-15 11:30:00,436.43,438.62,436.25,438.62,41109.0,436.43,438.62,436.25,438.62,41109.0
2023-08-15 12:00:00,438.69,439.12,437.34,437.79,13491.0,438.69,439.12,437.34,437.79,13491.0
2023-08-15 12:30:00,437.85,438.27,437.22,437.71,22248.0,437.85,438.27,437.22,437.71,22248.0
2023-08-15 13:00:00,437.69,438.32,437.42,438.04,23621.0,437.69,438.32,437.42,438.04,23621.0
2023-08-15 13:30:00,438.08,438.68,437.58,438.27,15532.0,438.08,438.68,437.58,438.27,15532.0
2023-08-15 14:00:00,438.36,438.45,437.4,437.71,17424.0,438.36,438.45,437.4,437.71,17424.0
2023-08-15 14:30:00,437.51,438.64,437.5,438.4,29449.0,437.51,438.64,437.5,438.4,29449.0
2023-08-15 15:00:00,438.4,438.46,436.71,436.91,43691.0,438.4,438.46,436.71,436.91,43691.0
2023-08-15 15:30:00,436.91,437.56,435.56,436.93,72290.0,436.91,437.56,435.56,436.93,72290.0
2023-08-16 09:30:00,436.58,436.58,433.13,433.16,16090.0,436.58,436.58,433.13,433.16,16090.0
2023-08-16 10:00:00,432.97,435.54,432.7,434.32,11325.0,432.97,435.54,432.7,434.32,11325.0
2023-08-16 10:30:00,434.62,435.95,433.61,435.95,13335.0,434.62,435.95,433.61,435.95,13335.0
2023-08-16 11:00:00,435.66,435.94,434.74,435.06,10316.0,435.66,435.94,434.74,435.06,10316.0
2023-08-16 11:30:00,435.44,435.81,434.67,434.69,26183.0,435.44,435.81,434.67,434.69,26183.0
2023-08-16 12:00:00,434.59,435.21,431.71,431.95,10173.0,434.59,435.21,431.71,431.95,10173.0
2023-08-16 12:30:00,432.1,433.1,431.32,432.81,17911.0,432.1,433.1,431.32,432.81,17911.0
2023-08-16 13:00:00,432.59,433.62,431.79,431.88,27367.0,432.59,433.62,431.79,431.88,27367.0
2023-08-16 13:30:00,431.66,432.68,431.16,431.92,14144.0,431.66,432.68,431.16,431.92,14144.0
2023-08-16 14:00:00,431.54,432.88,430.69,432.49,12191.0,431.54,432.88,430.69,432.49,12191.0
2023-08-16 14:30:00,432.91,433.16,431.9,431.9,13819.0,432.91,433.16,431.9,431.9,13819.0
2023-08-16 15:00:00,432.38,432.44,430.25,430.5,22450.0,432.38,432.44,430.25,430.5,22450.0
2023-08-16 15:30:00,430.43,431.16,427.43,428.41,103663.0,430.43,431.16,427.43,428.41,103663.0
2023-08-17 09:30:00,450.16,451.99,437.89,438.86,136322.0,450.16,451.99,437.89,438.86,136322.0
2023-08-17 10:00:00,438.82,439.48,429.82,431.37,70462.0,438.82,439.48,429.82,431.37,70462.0
2023-08-17 10:30:00,431.37,433.19,429.46,430.92,63798.0,431.37,433.19,429.46,430.92,63798.0
2023-08-17 11:00:00,431.13,431.17,426.52,427.6,78379.0,431.13,431.17,426.52,427.6,78379.0
2023-08-17 11:30:00,427.64,428.42,426.58,428.34,61714.0,427.64,428.42,426.58,428.34,61714.0
2023-08-17 12:00:00,428.28,429.5,425.79,429.29,50214.0,428.28,429.5,425.79,429.29,50214.0
2023-08-17 12:30:00,429.3,429.94,427.97,429.61,20817.0,429.3,429.94,427.97,429.61,20817.0
2023-08-17 13:00:00,429.53,429.96,428.76,428.77,22862.0,429.53,429.96,428.76,428.77,22862.0
2023-08-17 13:30:00,428.8,429.72,427.63,429.35,61482.0,428.8,429.72,427.63,429.35,61482.0
2023-08-17 14:00:00,429.37,430.18,428.77,428.82,32240.0,429.37,430.18,428.77,428.82,32240.0
2023-08-17 14:30:00,428.87,429.5,428.27,428.8,43820.0,428.87,429.5,428.27,428.8,43820.0
2023-08-17 15:00:00,428.78,429.42,425.33,426.22,32060.0,428.78,429.42,425.33,426.22,32060.0
2023-08-17 15:30:00,426.24,426.24,423.27,423.93,90180.0,426.24,426.24,423.27,423.93,90180.0
2023-08-18 09:30:00,422.75,426.57,420.78,420.78,64681.0,422.75,426.57,420.78,420.78,64681.0
2023-08-18 10:00:00,420.88,422.46,418.5,421.49,34600.0,420.88,422.46,418.5,421.49,34600.0
2023-08-18 10:30:00,421.66,422.76,420.28,422.23,16196.0,421.66,422.76,420.28,422.23,16196.0
2023-08-18 11:00:00,422.23,423.53,421.94,422.35,20066.0,422.23,423.53,421.94,422.35,20066.0
2023-08-18 11:30:00,421.93,424.41,421.37,424.41,23506.0,421.93,424.41,421.37,424.41,23506.0
2023-08-18 12:00:00,424.22,426.64,424.05,425.84,18899.0,424.22,426.64,424.05,425.84,18899.0
2023-08-18 12:30:00,426.17,426.88,425.4,425.69,13703.0,426.17,426.88,425.4,425.69,13703.0
2023-08-18 13:00:00,425.93,426.11,423.54,424.22,16839.0,425.93,426.11,423.54,424.22,16839.0
2023-08-18 13:30:00,424.41,425.74,424.11,425.33,9300.0,424.41,425.74,424.11,425.33,9300.0
2023-08-18 14:00:00,425.33,425.86,424.79,425.67,7600.0,425.33,425.86,424.79,425.67,7600.0
2023-08-18 14:30:00,426.09,427.19,425.8,426.81,25115.0,426.09,427.19,425.8,426.81,25115.0
2023-08-18 15:00:00,426.81,428.08,425.69,427.88,15294.0,426.81,428.08,425.69,427.88,15294.0
2023-08-18 15:30:00,427.89,428.46,425.33,426.05,58319.0,427.89,428.46,425.33,426.05,58319.0
2023-08-21 09:30:00,427.94,432.34,427.63,432.05,24370.0,427.94,432.34,427.63,432.05,24370.0
2023-08-21 10:00:00,432.08,433.32,430.21,430.6,22038.0,432.08,433.32,430.21,430.6,22038.0
2023-08-21 10:30:00,430.29,432.2,430.21,430.39,18350.0,430.29,432.2,430.21,430.39,18350.0
2023-08-21 11:00:00,430.11,430.9,428.69,430.68,18670.0,430.11,430.9,428.69,430.68,18670.0
2023-08-21 11:30:00,430.49,430.68,429.87,430.43,11141.0,430.49,430.68,429.87,430.43,11141.0
2023-08-21 12:00:00,430.42,432.55,430.39,432.52,11088.0,430.42,432.55,430.39,432.52,11088.0
2023-08-21 12:30:00,432.46,434.39,432.13,434.13,12948.0,432.46,434.39,432.13,434.13,12948.0
2023-08-21 13:00:00,434.34,436.15,433.85,435.64,15614.0,434.34,436.15,433.85,435.64,15614.0
2023-08-21 13:30:00,435.71,436.46,435.38,435.9,10629.0,435.71,436.46,435.38,435.9,10629.0
2023-08-21 14:00:00,435.6,437.08,435.58,436.4,12072.0,435.6,437.08,435.58,436.4,12072.0
2023-08-21 14:30:00,436.44,437.64,436.43,437.2,11630.0,436.44,437.64,436.43,437.2,11630.0
2023-08-21 15:00:00,437.3,438.0,437.13,437.6,14860.0,437.3,438.0,437.13,437.6,14860.0
2023-08-21 15:30:00,437.54,437.99,436.27,436.47,62348.0,437.54,437.99,436.27,436.47,62348.0
2023-08-22 09:30:00,440.42,443.66,439.37,440.45,38531.0,440.42,443.66,439.37,440.45,38531.0
2023-08-22 10:00:00,440.88,440.94,438.11,438.33,37112.0,440.88,440.94,438.11,438.33,37112.0
2023-08-22 10:30:00,438.06,440.49,436.83,440.34,67750.0,438.06,440.49,436.83,440.34,67750.0
2023-08-22 11:00:00,440.34,442.12,439.88,440.91,19047.0,440.34,442.12,439.88,440.91,19047.0
2023-08-22 11:30:00,440.54,441.11,438.32,438.32,18982.0,440.54,441.11,438.32,438.32,18982.0
2023-08-22 12:00:00,438.49,438.56,436.13,436.63,8189.0,438.49,438.56,436.13,436.63,8189.0
2023-08-22 12:30:00,437.21,437.78,435.85,436.19,11620.0,437.21,437.78,435.85,436.19,11620.0
2023-08-22 13:00:00,436.12,436.31,434.35,435.17,11150.0,436.12,436.31,434.35,435.17,11150.0
2023-08-22 13:30:00,435.19,435.42,434.22,435.0,12037.0,435.19,435.42,434.22,435.0,12037.0
2023-08-22 14:00:00,434.82,435.54,433.82,435.26,6132.0,434.82,435.54,433.82,435.26,6132.0
2023-08-22 14:30:00,435.46,435.86,435.21,435.61,6698.0,435.46,435.86,435.21,435.61,6698.0
2023-08-22 15:00:00,436.3,437.01,435.7,436.01,9167.0,436.3,437.01,435.7,436.01,9167.0
2023-08-22 15:30:00,435.6,436.78,434.42,436.39,40552.0,435.6,436.78,434.42,436.39,40552.0
2023-08-23 09:30:00,439.07,441.77,438.54,441.49,24052.0,439.07,441.77,438.54,441.49,24052.0
2023-08-23 10:00:00,441.69,445.15,441.45,444.51,26727.0,441.69,445.15,441.45,444.51,26727.0
2023-08-23 10:30:00,444.8,445.89,444.0,445.56,27058.0,444.8,445.89,444.0,445.56,27058.0
2023-08-23 11:00:00,445.53,447.71,444.94,447.22,16897.0,445.53,447.71,444.94,447.22,16897.0
2023-08-23 11:30:00,447.68,448.59,446.57,448.28,9620.0,447.68,448.59,446.57,448.28,9620.0
2023-08-23 12:00:00,448.28,448.65,447.6,448.02,7372.0,448.28,448.65,447.6,448.02,7372.0
2023-08-23 12:30:00,448.02,448.75,447.87,448.08,14187.0,448.02,448.75,447.87,448.08,14187.0
2023-08-23 13:00:00,448.08,449.94,447.88,449.66,9313.0,448.08,449.94,447.88,449.66,9313.0
2023-08-23 13:30:00,449.69,450.06,449.17,449.76,14705.0,449.69,450.06,449.17,449.76,14705.0
2023-08-23 14:00:00,449.59,449.59,447.83,448.48,13543.0,449.59,449.59,447.83,448.48,13543.0
2023-08-23 14:30:00,448.36,450.5,447.42,448.08,59887.0,448.36,450.5,447.42,448.08,59887.0
2023-08-23 15:00:00,448.02,449.51,447.41,449.51,17880.0,448.02,449.51,447.41,449.51,17880.0
2023-08-23 15:30:00,449.47,449.5,447.58,448.24,88827.0,449.47,449.5,447.58,448.24,88827.0
2023-08-24 09:30:00,455.25,456.82,449.89,452.34,61845.0,455.25,456.82,449.89,452.34,61845.0
2023-08-24 10:00:00,452.35,452.35,445.91,445.92,23567.0,452.35,452.35,445.91,445.92,23567.0
2023-08-24 10:30:00,445.62,446.69,443.46,445.13,24452.0,445.62,446.69,443.46,445.13,24452.0
2023-08-24 11:00:00,444.5,444.74,442.78,443.3,11012.0,444.5,444.74,442.78,443.3,11012.0
2023-08-24 11:30:00,443.15,443.15,439.7,439.7,47711.0,443.15,443.15,439.7,439.7,47711.0
2023-08-24 12:00:00,440.0,440.83,439.18,439.61,27654.0,440.0,440.83,439.18,439.61,27654.0
2023-08-24 12:30:00,439.78,440.63,439.3,439.5,14239.0,439.78,440.63,439.3,439.5,14239.0
2023-08-24 13:00:00,439.72,440.04,438.71,439.56,24349.0,439.72,440.04,438.71,439.56,24349.0
2023-08-24 13:30:00,439.67,440.63,439.32,440.32,17594.0,439.67,440.63,439.32,440.32,17594.0
2023-08-24 14:00:00,440.67,441.0,438.6,439.08,16993.0,440.67,441.0,438.6,439.08,16993.0
2023-08-24 14:30:00,439.42,439.73,438.32,439.13,16900.0,439.42,439.73,438.32,439.13,16900.0
2023-08-24 15:00:00,439.11,439.66,438.43,438.58,15245.0,439.11,439.66,438.43,438.58,15245.0
2023-08-24 15:30:00,438.46,438.7,434.59,435.74,101614.0,438.46,438.7,434.59,435.74,101614.0
2023-08-25 09:30:00,436.23,439.7,436.23,439.54,27073.0,436.23,439.7,436.23,439.54,27073.0
2023-08-25 10:00:00,439.74,442.63,436.79,438.15,20806.0,439.74,442.63,436.79,438.15,20806.0
2023-08-25 10:30:00,438.28,438.46,434.14,434.56,23821.0,438.28,438.46,434.14,434.56,23821.0
2023-08-25 11:00:00,434.25,436.83,434.17,436.83,23527.0,434.25,436.83,434.17,436.83,23527.0
2023-08-25 11:30:00,437.09,438.19,435.93,436.73,16800.0,437.09,438.19,435.93,436.73,16800.0
2023-08-25 12:00:00,437.67,438.14,436.27,438.09,21346.0,437.67,438.14,436.27,438.09,21346.0
2023-08-25 12:30:00,437.93,438.64,436.75,438.1,6638.0,437.93,438.64,436.75,438.1,6638.0
2023-08-25 13:00:00,438.21,438.98,436.8,437.43,9471.0,438.21,438.98,436.8,437.43,9471.0
2023-08-25 13:30:00,437.42,438.29,436.66,437.93,10016.0,437.42,438.29,436.66,437.93,10016.0
2023-08-25 14:00:00,438.97,441.0,438.37,440.81,11596.0,438.97,441.0,438.37,440.81,11596.0
2023-08-25 14:30:00,440.89,442.58,440.57,441.07,27285.0,440.89,442.58,440.57,441.07,27285.0
2023-08-25 15:00:00,441.27,443.04,440.6,442.38,56744.0,441.27,443.04,440.6,442.38,56744.0
2023-08-25 15:30:00,442.27,442.71,441.09,442.22,51057.0,442.27,442.71,441.09,442.22,51057.0
2023-08-28 09:30:00,445.8,448.0,442.27,443.93,27618.0,445.8,448.0,442.27,443.93,27618.0
2023-08-28 10:00:00,444.1,444.7,442.51,443.59,15307.0,444.1,444.7,442.51,443.59,15307.0
2023-08-28 10:30:00,443.59,444.11,441.23,442.41,7989.0,443.59,444.11,441.23,442.41,7989.0
2023-08-28 11:00:00,442.41,443.0,441.68,442.61,7539.0,442.41,443.0,441.68,442.61,7539.0
2023-08-28 11:30:00,442.45,443.45,442.2,443.24,6027.0,442.45,443.45,442.2,443.24,6027.0
2023-08-28 12:00:00,443.31,443.48,441.32,441.68,6321.0,443.31,443.48,441.32,441.68,6321.0
2023-08-28 12:30:00,441.61,444.37,441.6,444.34,4765.0,441.61,444.37,441.6,444.34,4765.0
2023-08-28 13:00:00,444.51,445.54,443.82,443.9,10180.0,444.51,445.54,443.82,443.9,10180.0
2023-08-28 13:30:00,444.05,444.34,442.09,442.48,7965.0,444.05,444.34,442.09,442.48,7965.0
2023-08-28 14:00:00,442.61,443.18,442.42,442.78,4983.0,442.61,443.18,442.42,442.78,4983.0
2023-08-28 14:30:00,442.83,443.38,442.49,442.81,5811.0,442.83,443.38,442.49,442.81,5811.0
2023-08-28 15:00:00,442.96,444.15,442.8,443.14,8937.0,442.96,444.15,442.8,443.14,8937.0
2023-08-28 15:30:00,442.77,444.26,442.55,443.7,31297.0,442.77,444.26,442.55,443.7,31297.0
2023-08-29 09:30:00,441.84,444.85,440.73,444.85,22998.0,441.84,444.85,440.73,444.85,22998.0
2023-08-29 10:00:00,445.32,449.68,445.32,449.68,15552.0,445.32,449.68,445.32,449.68,15552.0
2023-08-29 10:30:00,450.0,452.15,449.28,450.73,29264.0,450.0,452.15,449.28,450.73,29264.0
2023-08-29 11:00:00,451.21,452.44,450.68,452.11,8112.0,451.21,452.44,450.68,452.11,8112.0
2023-08-29 11:30:00,451.99,453.05,451.87,452.73,19418.0,451.99,453.05,451.87,452.73,19418.0
2023-08-29 12:00:00,452.54,453.5,451.77,452.82,7150.0,452.54,453.5,451.77,452.82,7150.0
2023-08-29 12:30:00,452.83,453.22,452.02,452.97,6282.0,452.83,453.22,452.02,452.97,6282.0
2023-08-29 13:00:00,452.99,453.22,452.0,452.1,15536.0,452.99,453.22,452.0,452.1,15536.0
2023-08-29 13:30:00,452.19,453.5,451.81,452.06,14078.0,452.19,453.5,451.81,452.06,14078.0
2023-08-29 14:00:00,451.92,452.88,451.52,451.53,16710.0,451.92,452.88,451.52,451.53,16710.0
2023-08-29 14:30:00,451.77,452.0,450.71,451.0,24544.0,451.77,452.0,450.71,451.0,24544.0
2023-08-29 15:00:00,451.08,452.27,450.72,452.06,40162.0,451.08,452.27,450.72,452.06,40162.0
2023-08-29 15:30:00,452.07,452.07,450.65,451.48,71940.0,452.07,452.07,450.65,451.48,71940.0
2023-08-30 09:30:00,453.85,454.5,451.65,453.92,18135.0,453.85,454.5,451.65,453.92,18135.0
2023-08-30 10:00:00,454.2,455.59,452.69,453.03,20193.0,454.2,455.59,452.69,453.03,20193.0
2023-08-30 10:30:00,453.23,456.13,453.23,455.81,18278.0,453.23,456.13,453.23,455.81,18278.0
2023-08-30 11:00:00,456.0,456.0,453.54,453.55,19642.0,456.0,456.0,453.54,453.55,19642.0
2023-08-30 11:30:00,453.86,454.77,453.61,454.77,11360.0,453.86,454.77,453.61,454.77,11360.0
2023-08-30 12:00:00,454.93,455.75,454.31,455.36,6631.0,454.93,455.75,454.31,455.36,6631.0
2023-08-30 12:30:00,455.24,455.44,454.36,455.13,8614.0,455.24,455.44,454.36,455.13,8614.0
2023-08-30 13:00:00,455.14,455.14,453.9,454.22,13978.0,455.14,455.14,453.9,454.22,13978.0
2023-08-30 13:30:00,454.23,455.0,453.71,454.16,16646.0,454.23,455.0,453.71,454.16,16646.0
2023-08-30 14:00:00,454.18,454.19,452.73,453.16,24000.0,454.18,454.19,452.73,453.16,24000.0
2023-08-30 14:30:00,453.33,456.17,453.28,455.66,17745.0,453.33,456.17,453.28,455.66,17745.0
2023-08-30 15:00:00,455.69,456.99,455.46,456.6,14038.0,455.69,456.99,455.46,456.6,14038.0
2023-08-30 15:30:00,456.48,457.47,455.99,457.29,66077.0,456.48,457.47,455.99,457.29,66077.0
2023-08-31 09:30:00,457.55,461.79,457.55,461.79,32050.0,457.55,461.79,457.55,461.79,32050.0
2023-08-31 10:00:00,461.79,462.56,461.13,462.22,28670.0,461.79,462.56,461.13,462.22,28670.0
2023-08-31 10:30:00,462.4,463.97,462.19,462.81,16668.0,462.4,463.97,462.19,462.81,16668.0
2023-08-31 11:00:00,463.11,463.11,460.82,461.71,11291.0,463.11,463.11,460.82,461.71,11291.0
2023-08-31 11:30:00,461.8,462.05,460.92,461.96,6960.0,461.8,462.05,460.92,461.96,6960.0
2023-08-31 12:00:00,461.62,462.86,460.76,461.78,6849.0,461.62,462.86,460.76,461.78,6849.0
2023-08-31 12:30:00,461.48,462.63,461.05,461.34,13300.0,461.48,462.63,461.05,461.34,13300.0
2023-08-31 13:00:00,461.14,461.9,460.49,461.9,37156.0,461.14,461.9,460.49,461.9,37156.0
2023-08-31 13:30:00,462.14,462.34,461.04,461.16,13220.0,462.14,462.34,461.04,461.16,13220.0
2023-08-31 14:00:00,461.25,462.49,461.1,461.71,7094.0,461.25,462.49,461.1,461.71,7094.0
2023-08-31 14:30:00,461.96,461.96,461.03,461.17,8512.0,461.96,461.96,461.03,461.17,8512.0
2023-08-31 15:00:00,461.12,461.96,461.12,461.53,13091.0,461.12,461.96,461.12,461.53,13091.0
2023-08-31 15:30:00,461.58,461.79,457.76,458.91,79274.0,461.58,461.79,457.76,458.91,79274.0
2023-09-01 09:30:00,460.0,461.82,456.82,460.41,42339.0,460.0,461.82,456.82,460.41,42339.0
2023-09-01 10:00:00,460.09,462.94,459.01,462.35,21416.0,460.09,462.94,459.01,462.35,21416.0
2023-09-01 10:30:00,462.96,462.97,461.42,462.08,10896.0,462.96,462.97,461.42,462.08,10896.0
2023-09-01 11:00:00,462.08,462.38,461.29,461.82,8460.0,462.08,462.38,461.29,461.82,8460.0
2023-09-01 11:30:00,461.69,462.33,460.76,461.37,11873.0,461.69,462.33,460.76,461.37,11873.0
2023-09-01 12:00:00,461.19,461.92,460.93,461.69,9673.0,461.19,461.92,460.93,461.69,9673.0
2023-09-01 12:30:00,461.7,462.75,461.25,462.54,7225.0,461.7,462.75,461.25,462.54,7225.0
2023-09-01 13:00:00,462.48,462.48,460.97,461.5,8186.0,462.48,462.48,460.97,461.5,8186.0
2023-09-01 13:30:00,461.86,461.9,460.32,460.79,12438.0,461.86,461.9,460.32,460.79,12438.0
2023-09-01 14:00:00,460.79,461.0,458.88,458.88,4794.0,460.79,461.0,458.88,458.88,4794.0
2023-09-01 14:30:00,458.96,459.68,458.52,459.27,10480.0,458.96,459.68,458.52,459.27,10480.0
2023-09-01 15:00:00,459.65,460.7,459.36,460.58,4829.0,459.65,460.7,459.36,460.58,4829.0
2023-09-01 15:30:00,460.77,461.3,459.9,460.32,24300.0,460.77,461.3,459.9,460.32,24300.0
2023-09-05 09:30:00,460.45,462.84,457.29,457.99,37105.0,460.45,462.84,457.29,457.99,37105.0
2023-09-05 10:00:00,457.48,461.48,457.41,461.08,23616.0,457.48,461.48,457.41,461.08,23616.0
2023-09-05 10:30:00,461.1,464.5,460.96,463.91,22307.0,461.1,464.5,460.96,463.91,22307.0
2023-09-05 11:00:00,464.24,467.23,464.24,466.1,25696.0,464.24,467.23,464.24,466.1,25696.0
2023-09-05 11:30:00,466.16,466.37,464.59,464.6,15748.0,466.16,466.37,464.59,464.6,15748.0
2023-09-05 12:00:00,465.08,466.5,465.01,465.75,9662.0,465.08,466.5,465.01,465.75,9662.0
2023-09-05 12:30:00,465.82,466.61,465.82,466.56,22314.0,465.82,466.61,465.82,466.56,22314.0
2023-09-05 13:00:00,466.41,466.67,465.73,466.43,12011.0,466.41,466.67,465.73,466.43,12011.0
2023-09-05 13:30:00,466.35,467.11,466.29,466.61,11136.0,466.35,467.11,466.29,466.61,11136.0
2023-09-05 14:00:00,467.1,468.58,466.67,468.49,14078.0,467.1,468.58,466.67,468.49,14078.0
2023-09-05 14:30:00,468.4,468.57,467.33,468.27,15948.0,468.4,468.57,467.33,468.27,15948.0
2023-09-05 15:00:00,468.36,468.42,466.67,467.36,14804.0,468.36,468.42,466.67,467.36,14804.0
2023-09-05 15:30:00,467.48,468.21,465.87,466.86,62782.0,467.48,468.21,465.87,466.86,62782.0
2023-09-06 09:30:00,464.82,471.15,464.81,468.86,69074.0,464.82,471.15,464.81,468.86,69074.0
2023-09-06 10:00:00,468.6,470.59,467.86,469.78,35433.0,468.6,470.59,467.86,469.78,35433.0
2023-09-06 10:30:00,469.55,470.32,467.15,467.15,29705.0,469.55,470.32,467.15,467.15,29705.0
2023-09-06 11:00:00,467.2,468.49,465.55,468.49,46489.0,467.2,468.49,465.55,468.49,46489.0
2023-09-06 11:30:00,468.44,469.29,468.1,468.56,21064.0,468.44,469.29,468.1,468.56,21064.0
2023-09-06 12:00:00,468.55,469.61,467.03,467.11,20914.0,468.55,469.61,467.03,467.11,20914.0
2023-09-06 12:30:00,467.06,467.55,466.43,466.81,7917.0,467.06,467.55,466.43,466.81,7917.0
2023-09-06 13:00:00,466.74,467.49,466.24,467.45,6188.0,466.74,467.49,466.24,467.45,6188.0
2023-09-06 13:30:00,467.44,468.1,467.21,467.58,6538.0,467.44,468.1,467.21,467.58,6538.0
2023-09-06 14:00:00,467.34,468.49,467.34,468.49,7688.0,467.34,468.49,467.34,468.49,7688.0
2023-09-06 14:30:00,468.67,469.7,468.37,469.31,18435.0,468.67,469.7,468.37,469.31,18435.0
2023-09-06 15:00:00,469.32,469.72,466.04,466.28,43741.0,469.32,469.72,466.04,466.28,43741.0
2023-09-06 15:30:00,466.2,466.54,465.4,465.71,49008.0,466.2,466.54,465.4,465.71,49008.0
2023-09-07 09:30:00,465.4,468.01,457.04,458.33,106424.0,465.4,468.01,457.04,458.33,106424.0
2023-09-07 10:00:00,458.04,461.17,456.0,458.5,52891.0,458.04,461.17,456.0,458.5,52891.0
2023-09-07 10:30:00,458.56,461.97,457.27,457.27,22562.0,458.56,461.97,457.27,457.27,22562.0
2023-09-07 11:00:00,457.45,458.23,451.75,451.94,63435.0,457.45,458.23,451.75,451.94,63435.0
2023-09-07 11:30:00,452.0,454.95,451.08,453.94,42160.0,452.0,454.95,451.08,453.94,42160.0
2023-09-07 12:00:00,454.19,458.19,454.19,457.6,15568.0,454.19,458.19,454.19,457.6,15568.0
2023-09-07 12:30:00,457.99,459.04,457.78,458.37,29867.0,457.99,459.04,457.78,458.37,29867.0
2023-09-07 13:00:00,458.14,459.62,458.14,459.32,19152.0,458.14,459.62,458.14,459.32,19152.0
2023-09-07 13:30:00,459.33,459.78,458.35,459.46,8013.0,459.33,459.78,458.35,459.46,8013.0
2023-09-07 14:00:00,459.57,460.53,458.7,458.72,14616.0,459.57,460.53,458.7,458.72,14616.0
2023-09-07 14:30:00,459.11,459.82,458.53,459.21,9061.0,459.11,459.82,458.53,459.21,9061.0
2023-09-07 15:00:00,459.33,459.85,458.36,459.13,14707.0,459.33,459.85,458.36,459.13,14707.0
2023-09-07 15:30:00,459.16,459.73,457.66,458.01,61149.0,459.16,459.73,457.66,458.01,61149.0
2023-09-08 09:30:00,457.33,460.39,456.09,456.09,28108.0,457.33,460.39,456.09,456.09,28108.0
2023-09-08 10:00:00,456.8,458.56,456.34,457.87,18893.0,456.8,458.56,456.34,457.87,18893.0
2023-09-08 10:30:00,458.11,458.29,454.68,454.89,47969.0,458.11,458.29,454.68,454.89,47969.0
2023-09-08 11:00:00,454.52,457.42,454.39,457.41,26779.0,454.52,457.42,454.39,457.41,26779.0
2023-09-08 11:30:00,457.29,458.37,456.96,457.22,14442.0,457.29,458.37,456.96,457.22,14442.0
2023-09-08 12:00:00,457.22,458.32,456.78,457.4,12681.0,457.22,458.32,456.78,457.4,12681.0
2023-09-08 12:30:00,457.41,457.41,455.88,456.69,7310.0,457.41,457.41,455.88,456.69,7310.0
2023-09-08 13:00:00,456.78,457.24,456.17,456.88,8606.0,456.78,457.24,456.17,456.88,8606.0
2023-09-08 13:30:00,457.14,457.89,456.7,457.39,13520.0,457.14,457.89,456.7,457.39,13520.0
2023-09-08 14:00:00,457.52,457.86,455.54,456.81,34146.0,457.52,457.86,455.54,456.81,34146.0
2023-09-08 14:30:00,456.82,457.6,456.41,456.94,17142.0,456.82,457.6,456.41,456.94,17142.0
2023-09-08 15:00:00,456.94,457.43,456.56,457.14,31161.0,456.94,457.43,456.56,457.14,31161.0
2023-09-08 15:30:00,457.13,459.61,456.59,459.15,128462.0,457.13,459.61,456.59,459.15,128462.0
2023-09-11 09:30:00,459.78,461.64,455.5,456.81,48844.0,459.78,461.64,455.5,456.81,48844.0
2023-09-11 10:00:00,456.81,456.89,453.5,455.06,27000.0,456.81,456.89,453.5,455.06,27000.0
2023-09-11 10:30:00,455.23,457.14,453.36,455.83,20980.0,455.23,457.14,453.36,455.83,20980.0
2023-09-11 11:00:00,455.69,457.91,455.3,457.74,22616.0,455.69,457.91,455.3,457.74,22616.0
2023-09-11 11:30:00,457.11,457.6,456.84,457.2,5223.0,457.11,457.6,456.84,457.2,5223.0
2023-09-11 12:00:00,457.04,458.43,457.04,458.43,4490.0,457.04,458.43,457.04,458.43,4490.0
2023-09-11 12:30:00,458.31,458.31,457.28,458.04,7485.0,458.31,458.31,457.28,458.04,7485.0
2023-09-11 13:00:00,457.83,460.6,457.81,460.6,15455.0,457.83,460.6,457.81,460.6,15455.0
2023-09-11 13:30:00,460.91,462.51,460.71,462.02,9653.0,460.91,462.51,460.71,462.02,9653.0
2023-09-11 14:00:00,462.08,463.25,461.61,462.53,12461.0,462.08,463.25,461.61,462.53,12461.0
2023-09-11 14:30:00,462.54,463.07,461.42,461.42,5125.0,462.54,463.07,461.42,461.42,5125.0
2023-09-11 15:00:00,461.05,462.09,460.75,462.0,7946.0,461.05,462.09,460.75,462.0,7946.0
2023-09-11 15:30:00,462.46,463.64,461.41,461.99,45349.0,462.46,463.64,461.41,461.99,45349.0
2023-09-12 09:30:00,456.8,458.82,454.78,458.35,67529.0,456.8,458.82,454.78,458.35,67529.0
2023-09-12 10:00:00,458.09,460.44,458.08,458.71,53347.0,458.09,460.44,458.08,458.71,53347.0
2023-09-12 10:30:00,458.45,458.8,456.97,458.2,11722.0,458.45,458.8,456.97,458.2,11722.0
2023-09-12 11:00:00,458.31,458.44,456.46,457.5,64305.0,458.31,458.44,456.46,457.5,64305.0
2023-09-12 11:30:00,457.56,458.09,457.08,457.36,22496.0,457.56,458.09,457.08,457.36,22496.0
2023-09-12 12:00:00,457.41,458.17,457.27,458.13,11624.0,457.41,458.17,457.27,458.13,11624.0
2023-09-12 12:30:00,458.07,458.37,457.27,457.57,14080.0,458.07,458.37,457.27,457.57,14080.0
2023-09-12 13:00:00,457.36,459.15,456.98,459.15,36595.0,457.36,459.15,456.98,459.15,36595.0
2023-09-12 13:30:00,459.23,459.75,457.67,457.98,7155.0,459.23,459.75,457.67,457.98,7155.0
2023-09-12 14:00:00,457.91,458.1,456.63,456.7,21094.0,457.91,458.1,456.63,456.7,21094.0
2023-09-12 14:30:00,456.92,456.92,455.85,456.16,12501.0,456.92,456.92,455.85,456.16,12501.0
2023-09-12 15:00:00,456.1,456.3,454.52,454.52,19900.0,456.1,456.3,454.52,454.52,19900.0
2023-09-12 15:30:00,454.77,455.76,454.01,454.37,54705.0,454.77,455.76,454.01,454.37,54705.0
2023-09-13 09:30:00,453.34,459.2,453.34,459.19,23183.0,453.34,459.2,453.34,459.19,23183.0
2023-09-13 10:00:00,459.36,459.72,456.07,459.48,13359.0,459.36,459.72,456.07,459.48,13359.0
2023-09-13 10:30:00,459.9,462.51,459.39,462.31,20693.0,459.9,462.51,459.39,462.31,20693.0
2023-09-13 11:00:00,462.57,466.53,462.41,465.58,49526.0,462.57,466.53,462.41,465.58,49526.0
2023-09-13 11:30:00,465.5,467.18,465.05,467.18,43567.0,465.5,467.18,465.05,467.18,43567.0
2023-09-13 12:00:00,467.33,467.74,466.35,467.39,40792.0,467.33,467.74,466.35,467.39,40792.0
2023-09-13 12:30:00,467.46,468.25,466.53,467.44,20727.0,467.46,468.25,466.53,467.44,20727.0
2023-09-13 13:00:00,467.34,468.37,466.98,467.87,13626.0,467.34,468.37,466.98,467.87,13626.0
2023-09-13 13:30:00,468.11,469.0,467.81,468.38,15733.0,468.11,469.0,467.81,468.38,15733.0
2023-09-13 14:00:00,468.63,469.0,467.76,468.7,22670.0,468.63,469.0,467.76,468.7,22670.0
2023-09-13 14:30:00,468.58,468.58,466.24,467.38,22004.0,468.58,468.58,466.24,467.38,22004.0
2023-09-13 15:00:00,467.25,467.6,464.97,466.06,31088.0,467.25,467.6,464.97,466.06,31088.0
2023-09-13 15:30:00,466.18,467.43,464.87,466.86,88986.0,466.18,467.43,464.87,466.86,88986.0
2023-09-14 09:30:00,469.38,469.7,460.6,461.51,43050.0,469.38,469.7,460.6,461.51,43050.0
2023-09-14 10:00:00,461.82,465.1,461.42,464.93,28087.0,461.82,465.1,461.42,464.93,28087.0
2023-09-14 10:30:00,465.0,468.12,465.0,467.18,29377.0,465.0,468.12,465.0,467.18,29377.0
2023-09-14 11:00:00,467.51,469.42,467.07,467.07,27969.0,467.51,469.42,467.07,467.07,27969.0
2023-09-14 11:30:00,467.2,467.56,465.52,467.34,12055.0,467.2,467.56,465.52,467.34,12055.0
2023-09-14 12:00:00,467.45,468.8,466.8,467.63,23547.0,467.45,468.8,466.8,467.63,23547.0
2023-09-14 12:30:00,467.64,469.26,466.92,468.82,21414.0,467.64,469.26,466.92,468.82,21414.0
2023-09-14 13:00:00,468.62,469.61,468.37,469.3,23286.0,468.62,469.61,468.37,469.3,23286.0
2023-09-14 13:30:00,469.39,469.65,467.62,467.74,14990.0,469.39,469.65,467.62,467.74,14990.0
2023-09-14 14:00:00,467.65,467.8,465.91,466.42,22146.0,467.65,467.8,465.91,466.42,22146.0
2023-09-14 14:30:00,466.55,467.0,465.98,467.0,10864.0,466.55,467.0,465.98,467.0,10864.0
2023-09-14 15:00:00,467.05,468.17,466.31,466.54,16841.0,467.05,468.17,466.31,466.54,16841.0
2023-09-14 15:30:00,466.53,467.07,465.88,466.1,76293.0,466.53,467.07,465.88,466.1,76293.0
2023-09-15 09:30:00,466.0,467.5,457.17,457.96,215545.0,466.0,467.5,457.17,457.96,215545.0
2023-09-15 10:00:00,457.96,458.51,455.1,455.91,20342.0,457.96,458.51,455.1,455.91,20342.0
2023-09-15 10:30:00,455.64,455.64,449.8,449.8,33384.0,455.64,455.64,449.8,449.8,33384.0
2023-09-15 11:00:00,450.07,451.08,447.98,448.39,27252.0,450.07,451.08,447.98,448.39,27252.0
2023-09-15 11:30:00,448.09,450.21,447.99,449.53,24666.0,448.09,450.21,447.99,449.53,24666.0
2023-09-15 12:00:00,449.63,452.36,449.63,451.93,16644.0,449.63,452.36,449.63,451.93,16644.0
2023-09-15 12:30:00,451.94,454.86,451.93,454.15,16348.0,451.94,454.86,451.93,454.15,16348.0
2023-09-15 13:00:00,454.65,454.82,452.26,452.27,15397.0,454.65,454.82,452.26,452.27,15397.0
2023-09-15 13:30:00,452.27,453.68,451.79,452.86,12964.0,452.27,453.68,451.79,452.86,12964.0
2023-09-15 14:00:00,452.81,452.98,451.75,452.35,10945.0,452.81,452.98,451.75,452.35,10945.0
2023-09-15 14:30:00,452.35,453.39,452.27,452.38,10493.0,452.35,453.39,452.27,452.38,10493.0
2023-09-15 15:00:00,452.38,453.3,451.72,453.06,26434.0,452.38,453.3,451.72,453.06,26434.0
2023-09-15 15:30:00,453.15,454.04,451.19,451.94,119436.0,453.15,454.04,451.19,451.94,119436.0
2023-09-18 09:30:00,450.19,457.89,448.82,457.48,45949.0,450.19,457.89,448.82,457.48,45949.0
2023-09-18 10:00:00,456.76,457.46,455.1,455.88,8386.0,456.76,457.46,455.1,455.88,8386.0
2023-09-18 10:30:00,455.63,458.08,455.32,457.72,11493.0,455.63,458.08,455.32,457.72,11493.0
2023-09-18 11:00:00,457.66,459.12,457.63,458.3,11647.0,457.66,459.12,457.63,458.3,11647.0
2023-09-18 11:30:00,458.22,459.34,457.7,458.88,7684.0,458.22,459.34,457.7,458.88,7684.0
2023-09-18 12:00:00,459.05,459.96,458.43,459.01,13155.0,459.05,459.96,458.43,459.01,13155.0
2023-09-18 12:30:00,459.31,459.31,458.47,458.59,3048.0,459.31,459.31,458.47,458.59,3048.0
2023-09-18 13:00:00,458.83,459.49,458.55,459.09,5861.0,458.83,459.49,458.55,459.09,5861.0
2023-09-18 13:30:00,458.86,459.63,458.76,459.37,5089.0,458.86,459.63,458.76,459.37,5089.0
2023-09-18 14:00:00,459.47,460.15,458.99,459.34,16600.0,459.47,460.15,458.99,459.34,16600.0
2023-09-18 14:30:00,459.42,459.65,458.14,458.33,18019.0,459.42,459.65,458.14,458.33,18019.0
2023-09-18 15:00:00,458.31,459.08,458.31,458.77,8681.0,458.31,459.08,458.31,458.77,8681.0
2023-09-18 15:30:00,458.88,460.26,458.17,460.16,60748.0,458.88,460.26,458.17,460.16,60748.0
2023-09-19 09:30:00,458.89,458.89,455.92,456.41,31088.0,458.89,458.89,455.92,456.41,31088.0
2023-09-19 10:00:00,455.72,456.84,454.18,456.23,13114.0,455.72,456.84,454.18,456.23,13114.0
2023-09-19 10:30:00,456.01,456.01,453.19,453.65,7028.0,456.01,456.01,453.19,453.65,7028.0
2023-09-19 11:00:00,453.64,455.09,453.64,454.93,10237.0,453.64,455.09,453.64,454.93,10237.0
2023-09-19 11:30:00,454.71,456.65,454.71,456.46,8240.0,454.71,456.65,454.71,456.46,8240.0
2023-09-19 12:00:00,456.32,457.82,456.04,457.49,16160.0,456.32,457.82,456.04,457.49,16160.0
2023-09-19 12:30:00,457.33,457.62,456.25,457.47,14820.0,457.33,457.62,456.25,457.47,14820.0
2023-09-19 13:00:00,457.39,458.86,457.28,458.73,7849.0,457.39,458.86,457.28,458.73,7849.0
2023-09-19 13:30:00,458.72,460.44,458.65,459.96,9591.0,458.72,460.44,458.65,459.96,9591.0
2023-09-19 14:00:00,460.0,460.28,459.06,459.09,5920.0,460.0,460.28,459.06,459.09,5920.0
2023-09-19 14:30:00,459.16,460.17,458.74,458.86,9458.0,459.16,460.17,458.74,458.86,9458.0
2023-09-19 15:00:00,458.78,459.15,458.16,459.0,8560.0,458.78,459.15,458.16,459.0,8560.0
2023-09-19 15:30:00,458.99,460.41,458.28,460.19,60723.0,458.99,460.41,458.28,460.19,60723.0
2023-09-20 09:30:00,461.0,463.54,460.52,462.09,19639.0,461.0,463.54,460.52,462.09,19639.0
2023-09-20 10:00:00,462.37,463.11,459.75,459.75,12442.0,462.37,463.11,459.75,459.75,12442.0
2023-09-20 10:30:00,459.51,460.52,459.04,460.26,6821.0,459.51,460.52,459.04,460.26,6821.0
2023-09-20 11:00:00,460.26,460.52,459.29,460.35,6205.0,460.26,460.52,459.29,460.35,6205.0
2023-09-20 11:30:00,460.32,461.71,459.66,461.39,5750.0,460.32,461.71,459.66,461.39,5750.0
2023-09-20 12:00:00,461.35,461.69,460.62,461.27,3600.0,461.35,461.69,460.62,461.27,3600.0
2023-09-20 12:30:00,461.47,461.82,460.51,461.82,6931.0,461.47,461.82,460.51,461.82,6931.0
2023-09-20 13:00:00,461.66,462.18,460.72,460.73,13216.0,461.66,462.18,460.72,460.73,13216.0
2023-09-20 13:30:00,461.03,462.81,460.96,462.71,9780.0,461.03,462.81,460.96,462.71,9780.0
2023-09-20 14:00:00,462.21,462.21,459.28,460.02,16920.0,462.21,462.21,459.28,460.02,16920.0
2023-09-20 14:30:00,460.04,461.71,458.32,459.05,8518.0,460.04,461.71,458.32,459.05,8518.0
2023-09-20 15:00:00,458.58,459.79,455.85,456.74,15093.0,458.58,459.79,455.85,456.74,15093.0
2023-09-20 15:30:00,456.86,456.86,453.02,453.24,114531.0,456.86,456.86,453.02,453.24,114531.0
2023-09-21 09:30:00,448.58,450.95,446.29,446.48,35029.0,448.58,450.95,446.29,446.48,35029.0
2023-09-21 10:00:00,446.78,449.27,446.32,447.31,27082.0,446.78,449.27,446.32,447.31,27082.0
2023-09-21 10:30:00,447.64,448.97,446.42,446.56,30540.0,447.64,448.97,446.42,446.56,30540.0
2023-09-21 11:00:00,446.87,448.28,444.36,444.74,21193.0,446.87,448.28,444.36,444.74,21193.0
2023-09-21 11:30:00,444.74,447.01,444.39,446.9,17909.0,444.74,447.01,444.39,446.9,17909.0
2023-09-21 12:00:00,446.47,447.13,445.73,446.65,7613.0,446.47,447.13,445.73,446.65,7613.0
2023-09-21 12:30:00,446.6,447.95,445.95,447.14,8397.0,446.6,447.95,445.95,447.14,8397.0
2023-09-21 13:00:00,447.12,448.66,447.11,448.23,10794.0,447.12,448.66,447.11,448.23,10794.0
2023-09-21 13:30:00,448.23,448.45,447.81,448.11,9043.0,448.23,448.45,447.81,448.11,9043.0
2023-09-21 14:00:00,447.93,447.94,444.88,444.94,10750.0,447.93,447.94,444.88,444.94,10750.0
2023-09-21 14:30:00,444.93,445.65,444.74,444.74,8348.0,444.93,445.65,444.74,444.74,8348.0
2023-09-21 15:00:00,444.72,446.18,444.45,446.11,26442.0,444.72,446.18,444.45,446.11,26442.0
2023-09-21 15:30:00,445.96,446.71,444.01,444.28,85992.0,445.96,446.71,444.01,444.28,85992.0
2023-09-22 09:30:00,446.22,451.1,446.18,449.56,17401.0,446.22,451.1,446.18,449.56,17401.0
2023-09-22 10:00:00,449.22,449.24,447.38,448.71,10231.0,449.22,449.24,447.38,448.71,10231.0
2023-09-22 10:30:00,449.2,452.35,449.2,451.7,13739.0,449.2,452.35,449.2,451.7,13739.0
2023-09-22 11:00:00,451.69,453.24,451.69,453.12,24268.0,451.69,453.24,451.69,453.12,24268.0
2023-09-22 11:30:00,452.92,453.09,452.24,452.33,14518.0,452.92,453.09,452.24,452.33,14518.0
2023-09-22 12:00:00,452.19,453.65,451.97,453.25,10760.0,452.19,453.65,451.97,453.25,10760.0
2023-09-22 12:30:00,453.37,454.47,453.03,454.23,12356.0,453.37,454.47,453.03,454.23,12356.0
2023-09-22 13:00:00,454.16,454.3,451.55,451.9,3400.0,454.16,454.3,451.55,451.9,3400.0
2023-09-22 13:30:00,451.94,451.94,449.63,450.45,17639.0,451.94,451.94,449.63,450.45,17639.0
2023-09-22 14:00:00,450.11,450.11,448.25,448.58,7967.0,450.11,450.11,448.25,448.58,7967.0
2023-09-22 14:30:00,448.04,448.5,447.6,448.35,8427.0,448.04,448.5,447.6,448.35,8427.0
2023-09-22 15:00:00,448.33,450.26,448.33,449.73,11266.0,448.33,450.26,448.33,449.73,11266.0
2023-09-22 15:30:00,449.85,450.34,446.32,446.85,88759.0,449.85,450.34,446.32,446.85,88759.0
2023-09-25 09:30:00,445.8,449.31,442.7,448.15,15722.0,445.8,449.31,442.7,448.15,15722.0
2023-09-25 10:00:00,447.86,448.08,446.38,446.71,32259.0,447.86,448.08,446.38,446.71,32259.0
2023-09-25 10:30:00,446.44,447.13,445.16,445.16,9500.0,446.44,447.13,445.16,445.16,9500.0
2023-09-25 11:00:00,445.26,448.34,445.26,447.52,13613.0,445.26,448.34,445.26,447.52,13613.0
2023-09-25 11:30:00,447.78,448.13,447.14,447.14,2312.0,447.78,448.13,447.14,447.14,2312.0
2023-09-25 12:00:00,447.38,448.17,446.52,447.82,4910.0,447.38,448.17,446.52,447.82,4910.0
2023-09-25 12:30:00,447.94,447.95,446.09,446.62,4893.0,447.94,447.95,446.09,446.62,4893.0
2023-09-25 13:00:00,446.78,447.63,446.5,446.93,3500.0,446.78,447.63,446.5,446.93,3500.0
2023-09-25 13:30:00,446.93,447.12,446.52,446.61,3892.0,446.93,447.12,446.52,446.61,3892.0
2023-09-25 14:00:00,446.82,447.38,446.47,446.97,6800.0,446.82,447.38,446.47,446.97,6800.0
2023-09-25 14:30:00,446.72,447.47,446.15,446.28,6948.0,446.72,447.47,446.15,446.28,6948.0
2023-09-25 15:00:00,446.23,446.85,445.61,446.74,14566.0,446.23,446.85,445.61,446.74,14566.0
2023-09-25 15:30:00,446.5,447.82,446.31,447.82,26714.0,446.5,447.82,446.31,447.82,26714.0
2023-09-26 09:30:00,446.54,446.54,440.62,441.24,32337.0,446.54,446.54,440.62,441.24,32337.0
2023-09-26 10:00:00,441.23,443.29,441.18,443.22,12643.0,441.23,443.29,441.18,443.22,12643.0
2023-09-26 10:30:00,443.22,444.72,442.89,442.98,17957.0,443.22,444.72,442.89,442.98,17957.0
2023-09-26 11:00:00,443.07,443.36,442.26,442.84,20200.0,443.07,443.36,442.26,442.84,20200.0
2023-09-26 11:30:00,442.88,444.45,442.78,442.78,29079.0,442.88,444.45,442.78,442.78,29079.0
2023-09-26 12:00:00,442.84,444.34,442.62,444.15,10215.0,442.84,444.34,442.62,444.15,10215.0
2023-09-26 12:30:00,444.17,444.98,443.92,444.56,16979.0,444.17,444.98,443.92,444.56,16979.0
2023-09-26 13:00:00,444.49,445.63,444.25,445.0,8730.0,444.49,445.63,444.25,445.0,8730.0
2023-09-26 13:30:00,444.97,445.4,443.9,444.98,8791.0,444.97,445.4,443.9,444.98,8791.0
2023-09-26 14:00:00,444.98,444.98,444.13,444.53,5815.0,444.98,444.98,444.13,444.53,5815.0
2023-09-26 14:30:00,444.79,444.97,443.99,444.66,10203.0,444.79,444.97,443.99,444.66,10203.0
2023-09-26 15:00:00,444.7,445.31,443.26,444.16,32816.0,444.7,445.31,443.26,444.16,32816.0
2023-09-26 15:30:00,444.42,444.81,443.2,444.45,76530.0,444.42,444.81,443.2,444.45,76530.0
2023-09-27 09:30:00,447.99,448.7,445.77,446.99,20907.0,447.99,448.7,445.77,446.99,20907.0
2023-09-27 10:00:00,447.11,447.43,445.93,447.29,8072.0,447.11,447.43,445.93,447.29,8072.0
2023-09-27 10:30:00,447.15,447.64,444.34,444.74,9154.0,447.15,447.64,444.34,444.74,9154.0
2023-09-27 11:00:00,444.81,447.16,444.81,446.28,7822.0,444.81,447.16,444.81,446.28,7822.0
2023-09-27 11:30:00,446.22,446.57,444.29,444.79,12603.0,446.22,446.57,444.29,444.79,12603.0
2023-09-27 12:00:00,444.8,444.8,443.41,444.12,23245.0,444.8,444.8,443.41,444.12,23245.0
2023-09-27 12:30:00,444.28,445.44,443.85,445.36,8904.0,444.28,445.44,443.85,445.36,8904.0
2023-09-27 13:00:00,445.47,446.14,444.24,444.35,11566.0,445.47,446.14,444.24,444.35,11566.0
2023-09-27 13:30:00,444.32,444.32,442.16,442.48,8845.0,444.32,444.32,442.16,442.48,8845.0
2023-09-27 14:00:00,442.45,444.99,442.0,444.87,15032.0,442.45,444.99,442.0,444.87,15032.0
2023-09-27 14:30:00,445.17,448.33,445.17,448.12,20736.0,445.17,448.33,445.17,448.12,20736.0
2023-09-27 15:00:00,447.85,450.32,447.81,448.38,12267.0,447.85,450.32,447.81,448.38,12267.0
2023-09-27 15:30:00,448.35,448.43,445.92,447.01,48353.0,448.35,448.43,445.92,447.01,48353.0
2023-09-28 09:30:00,446.63,451.95,445.07,451.95,25454.0,446.63,451.95,445.07,451.95,25454.0
2023-09-28 10:00:00,451.52,453.62,450.24,451.14,49788.0,451.52,453.62,450.24,451.14,49788.0
2023-09-28 10:30:00,450.69,453.02,450.11,452.73,10751.0,450.69,453.02,450.11,452.73,10751.0
2023-09-28 11:00:00,452.7,456.36,452.32,455.75,17875.0,452.7,456.36,452.32,455.75,17875.0
2023-09-28 11:30:00,456.0,459.35,456.0,459.16,53050.0,456.0,459.35,456.0,459.16,53050.0
2023-09-28 12:00:00,459.14,460.28,458.0,460.04,23618.0,459.14,460.28,458.0,460.04,23618.0
2023-09-28 12:30:00,460.13,461.1,459.58,460.29,10781.0,460.13,461.1,459.58,460.29,10781.0
2023-09-28 13:00:00,460.55,461.4,460.36,460.77,28622.0,460.55,461.4,460.36,460.77,28622.0
2023-09-28 13:30:00,460.75,461.04,458.11,458.32,27592.0,460.75,461.04,458.11,458.32,27592.0
2023-09-28 14:00:00,458.29,460.79,457.89,460.79,20477.0,458.29,460.79,457.89,460.79,20477.0
2023-09-28 14:30:00,460.77,460.78,458.59,459.41,27536.0,460.77,460.78,458.59,459.41,27536.0
2023-09-28 15:00:00,459.44,463.24,459.17,462.17,66806.0,459.44,463.24,459.17,462.17,66806.0
2023-09-28 15:30:00,462.24,462.33,459.69,460.82,118706.0,462.24,462.33,459.69,460.82,118706.0
2023-09-29 09:30:00,468.03,470.67,465.6,470.67,64145.0,468.03,470.67,465.6,470.67,64145.0
2023-09-29 10:00:00,470.24,471.94,466.13,466.48,55752.0,470.24,471.94,466.13,466.48,55752.0
2023-09-29 10:30:00,466.8,468.72,466.21,467.01,47774.0,466.8,468.72,466.21,467.01,47774.0
2023-09-29 11:00:00,466.73,467.29,464.51,465.01,26495.0,466.73,467.29,464.51,465.01,26495.0
2023-09-29 11:30:00,464.82,465.66,463.48,464.0,48308.0,464.82,465.66,463.48,464.0,48308.0
2023-09-29 12:00:00,463.9,464.0,461.99,463.4,24635.0,463.9,464.0,461.99,463.4,24635.0
2023-09-29 12:30:00,463.43,464.53,462.77,462.95,41414.0,463.43,464.53,462.77,462.95,41414.0
2023-09-29 13:00:00,462.93,463.13,460.11,461.49,31650.0,462.93,463.13,460.11,461.49,31650.0
2023-09-29 13:30:00,461.66,461.8,460.0,460.11,10528.0,461.66,461.8,460.0,460.11,10528.0
2023-09-29 14:00:00,459.86,460.88,459.69,459.7,16074.0,459.86,460.88,459.69,459.7,16074.0
2023-09-29 14:30:00,459.7,462.11,459.7,462.05,23362.0,459.7,462.11,459.7,462.05,23362.0
2023-09-29 15:00:00,462.03,462.05,460.38,460.88,23466.0,462.03,462.05,460.38,460.88,23466.0
2023-09-29 15:30:00,460.75,461.28,458.37,459.12,123832.0,460.75,461.28,458.37,459.12,123832.0
2023-10-02 09:30:00,461.19,465.26,460.62,461.43,41004.0,461.19,465.26,460.62,461.43,41004.0
2023-10-02 10:00:00,460.92,462.01,457.91,458.68,26796.0,460.92,462.01,457.91,458.68,26796.0
2023-10-02 10:30:00,458.14,459.38,456.76,458.0,16941.0,458.14,459.38,456.76,458.0,16941.0
2023-10-02 11:00:00,458.09,464.06,457.74,463.93,34405.0,458.09,464.06,457.74,463.93,34405.0
2023-10-02 11:30:00,463.92,464.25,459.26,460.03,32404.0,463.92,464.25,459.26,460.03,32404.0
2023-10-02 12:00:00,460.0,460.52,458.45,459.73,14104.0,460.0,460.52,458.45,459.73,14104.0
2023-10-02 12:30:00,459.56,460.29,458.28,458.46,10197.0,459.56,460.29,458.28,458.46,10197.0
2023-10-02 13:00:00,458.49,459.11,458.0,458.88,7720.0,458.49,459.11,458.0,458.88,7720.0
2023-10-02 13:30:00,459.03,461.61,458.69,461.61,17320.0,459.03,461.61,458.69,461.61,17320.0
2023-10-02 14:00:00,461.52,462.76,460.18,460.25,19682.0,461.52,462.76,460.18,460.25,19682.0
2023-10-02 14:30:00,460.33,460.85,459.42,460.06,18051.0,460.33,460.85,459.42,460.06,18051.0
2023-10-02 15:00:00,460.25,461.46,459.25,461.23,17758.0,460.25,461.46,459.25,461.23,17758.0
2023-10-02 15:30:00,461.42,464.19,461.14,463.97,85728.0,461.42,464.19,461.14,463.97,85728.0
2023-10-03 09:30:00,460.9,465.76,459.47,464.95,29435.0,460.9,465.76,459.47,464.95,29435.0
2023-10-03 10:00:00,464.66,464.66,456.51,456.77,33711.0,464.66,464.66,456.51,456.77,33711.0
2023-10-03 10:30:00,456.55,457.33,453.48,453.57,25716.0,456.55,457.33,453.48,453.57,25716.0
2023-10-03 11:00:00,453.37,454.23,452.2,453.68,43614.0,453.37,454.23,452.2,453.68,43614.0
2023-10-03 11:30:00,454.03,454.03,451.63,452.09,29566.0,454.03,454.03,451.63,452.09,29566.0
2023-10-03 12:00:00,452.06,453.92,451.98,453.7,20739.0,452.06,453.92,451.98,453.7,20739.0
2023-10-03 12:30:00,453.52,454.49,452.9,453.84,38435.0,453.52,454.49,452.9,453.84,38435.0
2023-10-03 13:00:00,453.88,454.16,450.72,450.96,11930.0,453.88,454.16,450.72,450.96,11930.0
2023-10-03 13:30:00,451.06,452.12,450.01,450.29,13301.0,451.06,452.12,450.01,450.29,13301.0
2023-10-03 14:00:00,450.01,450.28,448.89,449.35,23670.0,450.01,450.28,448.89,449.35,23670.0
2023-10-03 14:30:00,449.19,451.49,449.19,449.73,16818.0,449.19,451.49,449.19,449.73,16818.0
2023-10-03 15:00:00,449.82,450.68,448.48,448.52,31991.0,449.82,450.68,448.48,448.52,31991.0
2023-10-03 15:30:00,448.64,451.33,448.25,450.55,100192.0,448.64,451.33,448.25,450.55,100192.0
2023-10-04 09:30:00,452.56,458.99,452.55,457.23,20085.0,452.56,458.99,452.55,457.23,20085.0
2023-10-04 10:00:00,457.11,457.79,454.13,454.14,8615.0,457.11,457.79,454.13,454.14,8615.0
2023-10-04 10:30:00,454.53,458.67,454.53,457.18,13678.0,454.53,458.67,454.53,457.18,13678.0
2023-10-04 11:00:00,457.66,460.12,457.01,459.89,33026.0,457.66,460.12,457.01,459.89,33026.0
2023-10-04 11:30:00,459.95,463.39,459.88,462.85,24047.0,459.95,463.39,459.88,462.85,24047.0
2023-10-04 12:00:00,462.67,462.67,460.04,460.87,11401.0,462.67,462.67,460.04,460.87,11401.0
2023-10-04 12:30:00,461.1,462.44,460.86,461.85,9920.0,461.1,462.44,460.86,461.85,9920.0
2023-10-04 13:00:00,461.28,461.85,459.76,459.77,8809.0,461.28,461.85,459.76,459.77,8809.0
2023-10-04 13:30:00,459.63,460.04,458.69,459.15,6774.0,459.63,460.04,458.69,459.15,6774.0
2023-10-04 14:00:00,458.92,459.33,457.76,458.63,18105.0,458.92,459.33,457.76,458.63,18105.0
2023-10-04 14:30:00,458.73,461.37,458.28,461.1,18855.0,458.73,461.37,458.28,461.1,18855.0
2023-10-04 15:00:00,460.95,462.88,460.29,462.16,9665.0,460.95,462.88,460.29,462.16,9665.0
2023-10-04 15:30:00,462.54,463.89,461.31,461.54,57105.0,462.54,463.89,461.31,461.54,57105.0
2023-10-05 09:30:00,462.11,463.9,458.44,458.96,18602.0,462.11,463.9,458.44,458.96,18602.0
2023-10-05 10:00:00,459.19,459.2,453.06,455.35,13819.0,459.19,459.2,453.06,455.35,13819.0
2023-10-05 10:30:00,455.21,455.76,452.26,454.07,18894.0,455.21,455.76,452.26,454.07,18894.0
2023-10-05 11:00:00,453.97,454.73,453.8,454.51,12018.0,453.97,454.73,453.8,454.51,12018.0
2023-10-05 11:30:00,454.43,455.52,453.8,454.45,11818.0,454.43,455.52,453.8,454.45,11818.0
2023-10-05 12:00:00,454.49,456.72,454.49,456.54,22624.0,454.49,456.72,454.49,456.54,22624.0
2023-10-05 12:30:00,456.82,457.22,455.79,456.47,6793.0,456.82,457.22,455.79,456.47,6793.0
2023-10-05 13:00:00,456.82,457.09,456.05,456.52,7661.0,456.82,457.09,456.05,456.52,7661.0
2023-10-05 13:30:00,456.6,457.55,456.01,457.05,16543.0,456.6,457.55,456.01,457.05,16543.0
2023-10-05 14:00:00,457.24,459.11,457.24,458.98,15794.0,457.24,459.11,457.24,458.98,15794.0
2023-10-05 14:30:00,458.69,460.18,458.61,459.94,8852.0,458.69,460.18,458.61,459.94,8852.0
2023-10-05 15:00:00,459.92,460.54,459.46,460.54,8871.0,459.92,460.54,459.46,460.54,8871.0
2023-10-05 15:30:00,460.63,461.2,459.18,459.75,40956.0,460.63,461.2,459.18,459.75,40956.0
2023-10-06 09:30:00,455.52,460.61,454.6,457.9,25539.0,455.52,460.61,454.6,457.9,25539.0
2023-10-06 10:00:00,458.29,464.52,457.9,464.52,30078.0,458.29,464.52,457.9,464.52,30078.0
2023-10-06 10:30:00,464.6,468.69,464.33,467.26,40929.0,464.6,468.69,464.33,467.26,40929.0
2023-10-06 11:00:00,467.62,469.0,467.27,468.0,20026.0,467.62,469.0,467.27,468.0,20026.0
2023-10-06 11:30:00,468.37,473.0,468.37,473.0,26602.0,468.37,473.0,468.37,473.0,26602.0
2023-10-06 12:00:00,473.0,473.77,472.2,472.74,12970.0,473.0,473.77,472.2,472.74,12970.0
2023-10-06 12:30:00,472.88,473.5,472.01,472.68,14952.0,472.88,473.5,472.01,472.68,14952.0
2023-10-06 13:00:00,472.71,475.24,472.49,474.21,24303.0,472.71,475.24,472.49,474.21,24303.0
2023-10-06 13:30:00,474.41,475.36,473.21,474.0,20043.0,474.41,475.36,473.21,474.0,20043.0
2023-10-06 14:00:00,473.93,475.62,473.51,475.46,10929.0,473.93,475.62,473.51,475.46,10929.0
2023-10-06 14:30:00,475.62,476.65,475.12,476.41,30203.0,475.62,476.65,475.12,476.41,30203.0
2023-10-06 15:00:00,476.49,476.99,474.99,476.06,75985.0,476.49,476.99,474.99,476.06,75985.0
2023-10-06 15:30:00,476.0,476.28,473.05,473.2,89871.0,476.0,476.28,473.05,473.2,89871.0
2023-10-09 09:30:00,468.0,472.21,464.38,470.8,68311.0,468.0,472.21,464.38,470.8,68311.0
2023-10-09 10:00:00,471.43,473.18,469.89,472.33,25947.0,471.43,473.18,469.89,472.33,25947.0
2023-10-09 10:30:00,472.59,474.12,471.93,473.48,29118.0,472.59,474.12,471.93,473.48,29118.0
2023-10-09 11:00:00,473.23,473.34,470.84,473.01,16668.0,473.23,473.34,470.84,473.01,16668.0
2023-10-09 11:30:00,473.15,474.64,473.03,474.35,13386.0,473.15,474.64,473.03,474.35,13386.0
2023-10-09 12:00:00,474.32,476.52,474.32,475.8,27501.0,474.32,476.52,474.32,475.8,27501.0
2023-10-09 12:30:00,475.75,476.65,475.13,476.46,19357.0,475.75,476.65,475.13,476.46,19357.0
2023-10-09 13:00:00,476.49,477.83,476.04,477.64,16615.0,476.49,477.83,476.04,477.64,16615.0
2023-10-09 13:30:00,477.83,481.0,477.68,480.66,53322.0,477.83,481.0,477.68,480.66,53322.0
2023-10-09 14:00:00,480.67,481.46,480.2,481.4,27485.0,480.67,481.46,480.2,481.4,27485.0
2023-10-09 14:30:00,481.61,482.47,480.72,481.78,18032.0,481.61,482.47,480.72,481.78,18032.0
2023-10-09 15:00:00,481.89,482.23,480.85,481.5,33972.0,481.89,482.23,480.85,481.5,33972.0
2023-10-09 15:30:00,481.5,481.61,479.5,479.95,76319.0,481.5,481.61,479.5,479.95,76319.0
2023-10-10 09:30:00,483.1,487.33,480.17,487.33,58849.0,483.1,487.33,480.17,487.33,58849.0
2023-10-10 10:00:00,487.11,489.01,487.11,488.65,51251.0,487.11,489.01,487.11,488.65,51251.0
2023-10-10 10:30:00,488.93,491.8,488.49,491.2,24845.0,488.93,491.8,488.49,491.2,24845.0
2023-10-10 11:00:00,491.4,492.8,490.47,492.44,46442.0,491.4,492.8,490.47,492.44,46442.0
2023-10-10 11:30:00,492.45,493.92,492.32,493.72,30664.0,492.45,493.92,492.32,493.72,30664.0
2023-10-10 12:00:00,493.71,493.71,491.86,492.32,47409.0,493.71,493.71,491.86,492.32,47409.0
2023-10-10 12:30:00,492.44,492.76,491.83,492.08,19219.0,492.44,492.76,491.83,492.08,19219.0
2023-10-10 13:00:00,492.12,492.12,488.1,488.26,16677.0,492.12,492.12,488.1,488.26,16677.0
2023-10-10 13:30:00,488.71,490.02,488.46,489.77,15101.0,488.71,490.02,488.46,489.77,15101.0
2023-10-10 14:00:00,490.11,490.62,489.52,489.52,16354.0,490.11,490.62,489.52,489.52,16354.0
2023-10-10 14:30:00,489.99,490.7,489.6,490.05,57393.0,489.99,490.7,489.6,490.05,57393.0
2023-10-10 15:00:00,490.2,491.72,490.1,491.07,36873.0,490.2,491.72,490.1,491.07,36873.0
2023-10-10 15:30:00,491.07,491.56,489.96,490.0,166260.0,491.07,491.56,489.96,490.0,166260.0
2023-10-11 09:30:00,490.28,494.04,490.11,491.02,30556.0,490.28,494.04,490.11,491.02,30556.0
2023-10-11 10:00:00,491.2,493.37,489.55,492.5,12443.0,491.2,493.37,489.55,492.5,12443.0
2023-10-11 10:30:00,492.15,494.1,490.65,493.58,10000.0,492.15,494.1,490.65,493.58,10000.0
2023-10-11 11:00:00,494.15,495.44,493.29,493.46,19560.0,494.15,495.44,493.29,493.46,19560.0
2023-10-11 11:30:00,493.36,493.55,491.43,492.86,17160.0,493.36,493.55,491.43,492.86,17160.0
2023-10-11 12:00:00,492.55,493.07,491.54,492.9,10031.0,492.55,493.07,491.54,492.9,10031.0
2023-10-11 12:30:00,492.94,493.6,491.34,492.08,15510.0,492.94,493.6,491.34,492.08,15510.0
2023-10-11 13:00:00,492.1,492.1,490.11,491.86,10585.0,492.1,492.1,490.11,491.86,10585.0
2023-10-11 13:30:00,491.58,492.0,491.0,491.32,23878.0,491.58,492.0,491.0,491.32,23878.0
2023-10-11 14:00:00,491.48,493.41,491.03,491.98,27157.0,491.48,493.41,491.03,491.98,27157.0
2023-10-11 14:30:00,492.01,494.28,492.01,494.08,14133.0,492.01,494.28,492.01,494.08,14133.0
2023-10-11 15:00:00,494.21,494.71,493.38,494.1,23343.0,494.21,494.71,493.38,494.1,23343.0
2023-10-11 15:30:00,494.1,495.27,493.67,494.97,54141.0,494.1,495.27,493.67,494.97,54141.0
2023-10-12 09:30:00,497.81,500.97,493.18,494.95,54643.0,497.81,500.97,493.18,494.95,54643.0
2023-10-12 10:00:00,494.95,500.89,494.61,499.84,28430.0,494.95,500.89,494.61,499.84,28430.0
2023-10-12 10:30:00,499.67,501.57,499.42,501.21,52451.0,499.67,501.57,499.42,501.21,52451.0
2023-10-12 11:00:00,501.01,502.66,499.55,499.68,41268.0,501.01,502.66,499.55,499.68,41268.0
2023-10-12 11:30:00,499.79,501.36,499.52,500.25,12250.0,499.79,501.36,499.52,500.25,12250.0
2023-10-12 12:00:00,500.33,500.8,499.2,500.8,20593.0,500.33,500.8,499.2,500.8,20593.0
2023-10-12 12:30:00,500.55,500.79,499.8,500.01,12300.0,500.55,500.79,499.8,500.01,12300.0
2023-10-12 13:00:00,500.1,500.1,494.38,495.31,45724.0,500.1,500.1,494.38,495.31,45724.0
2023-10-12 13:30:00,495.41,495.41,494.1,494.12,24396.0,495.41,495.41,494.1,494.12,24396.0
2023-10-12 14:00:00,494.4,495.11,491.95,494.46,50242.0,494.4,495.11,491.95,494.46,50242.0
2023-10-12 14:30:00,494.53,497.58,494.5,496.28,23706.0,494.53,497.58,494.5,496.28,23706.0
2023-10-12 15:00:00,496.37,497.25,495.81,496.7,25754.0,496.37,497.25,495.81,496.7,25754.0
2023-10-12 15:30:00,496.75,497.66,495.89,496.23,84056.0,496.75,497.66,495.89,496.23,84056.0
2023-10-13 09:30:00,496.45,498.42,493.5,496.89,36558.0,496.45,498.42,493.5,496.89,36558.0
2023-10-13 10:00:00,497.12,497.12,493.54,494.33,16459.0,497.12,497.12,493.54,494.33,16459.0
2023-10-13 10:30:00,494.33,495.04,489.8,489.81,23659.0,494.33,495.04,489.8,489.81,23659.0
2023-10-13 11:00:00,489.91,489.91,486.37,486.73,28282.0,489.91,489.91,486.37,486.73,28282.0
2023-10-13 11:30:00,486.74,488.65,486.5,488.5,17648.0,486.74,488.65,486.5,488.5,17648.0
2023-10-13 12:00:00,488.5,491.25,488.13,491.25,15859.0,488.5,491.25,488.13,491.25,15859.0
2023-10-13 12:30:00,491.95,491.95,490.61,491.12,7708.0,491.95,491.95,490.61,491.12,7708.0
2023-10-13 13:00:00,490.93,490.93,487.22,487.22,13083.0,490.93,490.93,487.22,487.22,13083.0
2023-10-13 13:30:00,487.15,488.72,486.14,488.49,12455.0,487.15,488.72,486.14,488.49,12455.0
2023-10-13 14:00:00,488.53,489.03,487.72,488.5,8859.0,488.53,489.03,487.72,488.5,8859.0
2023-10-13 14:30:00,488.86,490.47,488.86,490.47,14972.0,488.86,490.47,488.86,490.47,14972.0
2023-10-13 15:00:00,490.33,491.29,488.38,489.03,40800.0,490.33,491.29,488.38,489.03,40800.0
2023-10-13 15:30:00,488.92,490.01,487.53,489.83,67431.0,488.92,490.01,487.53,489.83,67431.0
2023-10-16 09:30:00,490.5,494.02,487.75,491.34,42567.0,490.5,494.02,487.75,491.34,42567.0
2023-10-16 10:00:00,491.01,494.99,490.32,494.9,24115.0,491.01,494.99,490.32,494.9,24115.0
2023-10-16 10:30:00,494.73,495.41,492.21,493.0,14169.0,494.73,495.41,492.21,493.0,14169.0
2023-10-16 11:00:00,493.0,493.31,490.83,491.73,15194.0,493.0,493.31,490.83,491.73,15194.0
2023-10-16 11:30:00,491.89,493.3,491.09,491.09,33471.0,491.89,493.3,491.09,491.09,33471.0
2023-10-16 12:00:00,490.41,491.07,489.24,489.41,12561.0,490.41,491.07,489.24,489.41,12561.0
2023-10-16 12:30:00,489.66,490.89,489.24,490.76,10922.0,489.66,490.89,489.24,490.76,10922.0
2023-10-16 13:00:00,490.89,492.42,488.96,489.51,13505.0,490.89,492.42,488.96,489.51,13505.0
2023-10-16 13:30:00,490.05,493.0,490.05,492.73,8437.0,490.05,493.0,490.05,492.73,8437.0
2023-10-16 14:00:00,492.45,493.13,491.85,492.46,16149.0,492.45,493.13,491.85,492.46,16149.0
2023-10-16 14:30:00,492.66,493.09,492.56,492.85,5222.0,492.66,493.09,492.56,492.85,5222.0
2023-10-16 15:00:00,492.7,493.27,492.41,492.82,19538.0,492.7,493.27,492.41,492.82,19538.0
2023-10-16 15:30:00,492.83,492.94,491.58,491.95,42002.0,492.83,492.94,491.58,491.95,42002.0
2023-10-17 09:30:00,486.98,489.1,481.87,485.78,58697.0,486.98,489.1,481.87,485.78,58697.0
2023-10-17 10:00:00,485.78,490.26,485.09,489.42,30281.0,485.78,490.26,485.09,489.42,30281.0
2023-10-17 10:30:00,489.43,492.16,489.41,490.2,23320.0,489.43,492.16,489.41,490.2,23320.0
2023-10-17 11:00:00,490.35,493.12,490.12,493.08,36414.0,490.35,493.12,490.12,493.08,36414.0
2023-10-17 11:30:00,492.97,494.23,492.53,493.17,9670.0,492.97,494.23,492.53,493.17,9670.0
2023-10-17 12:00:00,493.53,494.1,492.81,493.89,15216.0,493.53,494.1,492.81,493.89,15216.0
2023-10-17 12:30:00,493.95,494.0,491.94,492.63,13588.0,493.95,494.0,491.94,492.63,13588.0
2023-10-17 13:00:00,492.68,493.05,492.04,492.16,17574.0,492.68,493.05,492.04,492.16,17574.0
2023-10-17 13:30:00,492.0,492.5,490.29,490.7,12965.0,492.0,492.5,490.29,490.7,12965.0
2023-10-17 14:00:00,490.7,491.74,490.13,491.2,8656.0,490.7,491.74,490.13,491.2,8656.0
2023-10-17 14:30:00,491.12,492.27,490.44,491.0,17748.0,491.12,492.27,490.44,491.0,17748.0
2023-10-17 15:00:00,490.63,492.03,490.4,492.03,15379.0,490.63,492.03,490.4,492.03,15379.0
2023-10-17 15:30:00,492.0,492.33,490.91,492.08,50161.0,492.0,492.33,490.91,492.08,50161.0
2023-10-18 09:30:00,490.53,493.06,488.08,492.29,25407.0,490.53,493.06,488.08,492.29,25407.0
2023-10-18 10:00:00,491.3,492.87,489.02,491.18,26913.0,491.3,492.87,489.02,491.18,26913.0
2023-10-18 10:30:00,490.31,490.67,488.79,488.97,13175.0,490.31,490.67,488.79,488.97,13175.0
2023-10-18 11:00:00,489.13,491.1,489.13,489.72,11444.0,489.13,491.1,489.13,489.72,11444.0
2023-10-18 11:30:00,489.78,491.32,489.6,489.79,12243.0,489.78,491.32,489.6,489.79,12243.0
2023-10-18 12:00:00,490.19,491.42,487.93,488.67,13303.0,490.19,491.42,487.93,488.67,13303.0
2023-10-18 12:30:00,488.43,488.75,487.25,487.64,10190.0,488.43,488.75,487.25,487.64,10190.0
2023-10-18 13:00:00,487.62,490.92,486.82,490.27,16993.0,487.62,490.92,486.82,490.27,16993.0
2023-10-18 13:30:00,490.04,490.04,487.61,489.11,6323.0,490.04,490.04,487.61,489.11,6323.0
2023-10-18 14:00:00,489.1,489.22,487.03,487.91,23950.0,489.1,489.22,487.03,487.91,23950.0
2023-10-18 14:30:00,487.69,488.22,485.73,486.18,10924.0,487.69,488.22,485.73,486.18,10924.0
2023-10-18 15:00:00,486.28,486.28,484.75,485.36,15993.0,486.28,486.28,484.75,485.36,15993.0
2023-10-18 15:30:00,485.39,486.22,483.96,485.6,68797.0,485.39,486.22,483.96,485.6,68797.0
2023-10-19 09:30:00,488.51,492.33,486.96,489.79,38980.0,488.51,492.33,486.96,489.79,38980.0
2023-10-19 10:00:00,489.48,491.09,487.5,487.59,20923.0,489.48,491.09,487.5,487.59,20923.0
2023-10-19 10:30:00,487.61,489.54,487.1,487.34,19885.0,487.61,489.54,487.1,487.34,19885.0
2023-10-19 11:00:00,487.51,488.18,485.33,487.14,15012.0,487.51,488.18,485.33,487.14,15012.0
2023-10-19 11:30:00,486.76,488.85,486.76,487.33,16190.0,486.76,488.85,486.76,487.33,16190.0
2023-10-19 12:00:00,486.98,491.29,486.42,487.96,23995.0,486.98,491.29,486.42,487.96,23995.0
2023-10-19 12:30:00,488.18,489.29,484.84,489.03,20952.0,488.18,489.29,484.84,489.03,20952.0
2023-10-19 13:00:00,489.16,492.0,489.16,490.0,11432.0,489.16,492.0,489.16,490.0,11432.0
2023-10-19 13:30:00,490.39,490.74,487.2,487.76,10016.0,490.39,490.74,487.2,487.76,10016.0
2023-10-19 14:00:00,488.15,488.43,487.28,487.38,4360.0,488.15,488.43,487.28,487.38,4360.0
2023-10-19 14:30:00,487.36,487.42,482.93,483.14,24665.0,487.36,487.42,482.93,483.14,24665.0
2023-10-19 15:00:00,483.27,484.5,482.27,482.51,22581.0,483.27,484.5,482.27,482.51,22581.0
2023-10-19 15:30:00,482.57,483.5,481.35,482.36,60727.0,482.57,483.5,481.35,482.36,60727.0
2023-10-20 09:30:00,482.37,482.43,476.02,479.0,61629.0,482.37,482.43,476.02,479.0,61629.0
2023-10-20 10:00:00,478.8,479.36,473.36,473.67,23081.0,478.8,479.36,473.36,473.67,23081.0
2023-10-20 10:30:00,473.41,473.56,468.16,468.16,45936.0,473.41,473.56,468.16,468.16,45936.0
2023-10-20 11:00:00,468.05,470.35,468.04,468.95,32041.0,468.05,470.35,468.04,468.95,32041.0
2023-10-20 11:30:00,468.91,469.72,467.8,469.1,29159.0,468.91,469.72,467.8,469.1,29159.0
2023-10-20 12:00:00,469.06,470.93,468.64,469.59,17218.0,469.06,470.93,468.64,469.59,17218.0
2023-10-20 12:30:00,469.6,472.4,469.08,472.4,10300.0,469.6,472.4,469.08,472.4,10300.0
2023-10-20 13:00:00,472.28,473.63,471.05,473.15,14896.0,472.28,473.63,471.05,473.15,14896.0
2023-10-20 13:30:00,473.16,473.39,471.28,472.66,23987.0,473.16,473.39,471.28,472.66,23987.0
2023-10-20 14:00:00,472.36,472.86,470.31,470.8,20757.0,472.36,472.86,470.31,470.8,20757.0
2023-10-20 14:30:00,470.45,471.38,469.81,470.67,24582.0,470.45,471.38,469.81,470.67,24582.0
2023-10-20 15:00:00,470.6,471.2,468.51,468.85,42512.0,470.6,471.2,468.51,468.85,42512.0
2023-10-20 15:30:00,468.85,468.99,466.35,467.59,116242.0,468.85,468.99,466.35,467.59,116242.0
2023-10-23 09:30:00,466.0,468.0,461.44,466.25,50375.0,466.0,468.0,461.44,466.25,50375.0
2023-10-23 10:00:00,466.56,467.74,464.01,467.49,44442.0,466.56,467.74,464.01,467.49,44442.0
2023-10-23 10:30:00,467.5,467.85,464.77,466.74,36593.0,467.5,467.85,464.77,466.74,36593.0
2023-10-23 11:00:00,466.74,468.8,465.95,468.48,41933.0,466.74,468.8,465.95,468.48,41933.0
2023-10-23 11:30:00,468.41,469.45,467.81,468.99,18644.0,468.41,469.45,467.81,468.99,18644.0
2023-10-23 12:00:00,469.14,470.27,468.57,470.25,29949.0,469.14,470.27,468.57,470.25,29949.0
2023-10-23 12:30:00,470.36,473.25,469.92,473.15,12461.0,470.36,473.25,469.92,473.15,12461.0
2023-10-23 13:00:00,473.56,473.56,470.56,471.16,12191.0,473.56,473.56,470.56,471.16,12191.0
2023-10-23 13:30:00,471.2,472.13,470.62,471.05,10743.0,471.2,472.13,470.62,471.05,10743.0
2023-10-23 14:00:00,470.74,471.83,469.95,470.13,10372.0,470.74,471.83,469.95,470.13,10372.0
2023-10-23 14:30:00,469.88,470.74,468.71,469.4,34432.0,469.88,470.74,468.71,469.4,34432.0
2023-10-23 15:00:00,469.5,470.78,469.13,469.36,18565.0,469.5,470.78,469.13,469.36,18565.0
2023-10-23 15:30:00,469.09,469.3,467.41,467.8,54486.0,469.09,469.3,467.41,467.8,54486.0
2023-10-24 09:30:00,466.48,474.4,465.18,469.0,46054.0,466.48,474.4,465.18,469.0,46054.0
2023-10-24 10:00:00,468.25,472.89,468.17,471.69,20994.0,468.25,472.89,468.17,471.69,20994.0
2023-10-24 10:30:00,471.78,473.38,471.03,472.34,14050.0,471.78,473.38,471.03,472.34,14050.0
2023-10-24 11:00:00,472.44,472.83,470.01,470.06,9146.0,472.44,472.83,470.01,470.06,9146.0
2023-10-24 11:30:00,470.03,470.41,468.05,469.52,9535.0,470.03,470.41,468.05,469.52,9535.0
2023-10-24 12:00:00,469.92,470.42,466.8,466.81,9933.0,469.92,470.42,466.8,466.81,9933.0
2023-10-24 12:30:00,466.35,466.39,463.49,463.86,23696.0,466.35,466.39,463.49,463.86,23696.0
2023-10-24 13:00:00,463.96,466.15,463.65,465.94,11584.0,463.96,466.15,463.65,465.94,11584.0
2023-10-24 13:30:00,466.32,467.23,465.39,466.25,12116.0,466.32,467.23,465.39,466.25,12116.0
2023-10-24 14:00:00,466.22,467.96,465.18,467.96,20095.0,466.22,467.96,465.18,467.96,20095.0
2023-10-24 14:30:00,467.84,468.81,467.56,468.45,15898.0,467.84,468.81,467.56,468.45,15898.0
2023-10-24 15:00:00,468.34,468.65,467.52,467.92,27581.0,468.34,468.65,467.52,467.92,27581.0
2023-10-24 15:30:00,467.99,469.0,467.23,468.18,54227.0,467.99,469.0,467.23,468.18,54227.0
2023-10-25 09:30:00,467.61,468.24,460.53,462.68,41405.0,467.61,468.24,460.53,462.68,41405.0
2023-10-25 10:00:00,462.68,464.9,461.75,464.68,23360.0,462.68,464.9,461.75,464.68,23360.0
2023-10-25 10:30:00,464.76,466.38,464.27,465.07,15389.0,464.76,466.38,464.27,465.07,15389.0
2023-10-25 11:00:00,465.38,466.89,463.34,464.57,20062.0,465.38,466.89,463.34,464.57,20062.0
2023-10-25 11:30:00,464.39,464.41,461.41,461.48,13710.0,464.39,464.41,461.41,461.48,13710.0
2023-10-25 12:00:00,461.49,462.17,460.33,460.84,22663.0,461.49,462.17,460.33,460.84,22663.0
2023-10-25 12:30:00,460.81,461.04,458.72,459.09,15407.0,460.81,461.04,458.72,459.09,15407.0
2023-10-25 13:00:00,458.99,459.25,456.65,456.67,11269.0,458.99,459.25,456.65,456.67,11269.0
2023-10-25 13:30:00,456.67,456.67,454.59,456.19,12493.0,456.67,456.67,454.59,456.19,12493.0
2023-10-25 14:00:00,456.15,457.0,455.47,455.47,15890.0,456.15,457.0,455.47,455.47,15890.0
2023-10-25 14:30:00,455.63,456.26,454.33,455.47,18140.0,455.63,456.26,454.33,455.47,18140.0
2023-10-25 15:00:00,455.81,456.18,454.27,455.73,34753.0,455.81,456.18,454.27,455.73,34753.0
2023-10-25 15:30:00,455.9,456.96,455.13,455.26,75844.0,455.9,456.96,455.13,455.26,75844.0
2023-10-26 09:30:00,458.16,460.59,457.14,459.41,24641.0,458.16,460.59,457.14,459.41,24641.0
2023-10-26 10:00:00,457.32,460.5,457.12,460.5,39065.0,457.32,460.5,457.12,460.5,39065.0
2023-10-26 10:30:00,460.17,460.17,454.67,458.48,14376.0,460.17,460.17,454.67,458.48,14376.0
2023-10-26 11:00:00,458.14,458.58,453.34,453.35,16928.0,458.14,458.58,453.34,453.35,16928.0
2023-10-26 11:30:00,453.77,454.04,450.74,453.24,16336.0,453.77,454.04,450.74,453.24,16336.0
2023-10-26 12:00:00,453.24,453.57,448.91,449.8,14367.0,453.24,453.57,448.91,449.8,14367.0
2023-10-26 12:30:00,449.96,451.3,449.44,450.62,12512.0,449.96,451.3,449.44,450.62,12512.0
2023-10-26 13:00:00,450.25,453.41,450.25,452.61,8566.0,450.25,453.41,450.25,452.61,8566.0
2023-10-26 13:30:00,452.61,456.11,451.84,454.61,10656.0,452.61,456.11,451.84,454.61,10656.0
2023-10-26 14:00:00,454.86,455.93,454.54,455.81,6017.0,454.86,455.93,454.54,455.81,6017.0
2023-10-26 14:30:00,455.87,457.86,455.84,457.86,8989.0,455.87,457.86,455.84,457.86,8989.0
2023-10-26 15:00:00,457.77,458.29,455.87,456.17,14171.0,457.77,458.29,455.87,456.17,14171.0
2023-10-26 15:30:00,455.93,456.06,453.26,453.54,56624.0,455.93,456.06,453.26,453.54,56624.0
2023-10-27 09:30:00,457.63,458.47,453.38,456.58,34217.0,457.63,458.47,453.38,456.58,34217.0
2023-10-27 10:00:00,455.18,456.92,454.15,456.23,22287.0,455.18,456.92,454.15,456.23,22287.0
2023-10-27 10:30:00,456.02,457.38,455.64,457.13,18513.0,456.02,457.38,455.64,457.13,18513.0
2023-10-27 11:00:00,457.42,460.15,456.51,459.5,15792.0,457.42,460.15,456.51,459.5,15792.0
2023-10-27 11:30:00,459.69,459.69,457.42,458.12,13530.0,459.69,459.69,457.42,458.12,13530.0
2023-10-27 12:00:00,459.0,459.31,457.55,458.2,8636.0,459.0,459.31,457.55,458.2,8636.0
2023-10-27 12:30:00,457.91,458.57,456.81,456.99,9383.0,457.91,458.57,456.81,456.99,9383.0
2023-10-27 13:00:00,457.33,457.33,455.21,455.78,23698.0,457.33,457.33,455.21,455.78,23698.0
2023-10-27 13:30:00,455.79,457.0,455.3,456.43,18198.0,455.79,457.0,455.3,456.43,18198.0
2023-10-27 14:00:00,456.15,457.06,455.74,456.59,11176.0,456.15,457.06,455.74,456.59,11176.0
2023-10-27 14:30:00,456.67,458.27,456.47,456.78,11287.0,456.67,458.27,456.47,456.78,11287.0
2023-10-27 15:00:00,457.18,457.47,456.35,457.03,13183.0,457.18,457.47,456.35,457.03,13183.0
2023-10-27 15:30:00,456.99,457.28,455.67,457.0,39520.0,456.99,457.28,455.67,457.0,39520.0
2023-10-30 09:30:00,460.27,461.22,455.66,458.33,23904.0,460.27,461.22,455.66,458.33,23904.0
2023-10-30 10:00:00,458.39,460.0,455.0,457.06,31990.0,458.39,460.0,455.0,457.06,31990.0
2023-10-30 10:30:00,456.6,458.44,456.14,458.16,21945.0,456.6,458.44,456.14,458.16,21945.0
2023-10-30 11:00:00,458.41,460.11,456.73,457.12,28189.0,458.41,460.11,456.73,457.12,28189.0
2023-10-30 11:30:00,457.18,460.0,456.8,459.49,19115.0,457.18,460.0,456.8,459.49,19115.0
2023-10-30 12:00:00,459.5,459.74,456.63,457.43,12894.0,459.5,459.74,456.63,457.43,12894.0
2023-10-30 12:30:00,457.24,457.68,455.94,456.73,19011.0,457.24,457.68,455.94,456.73,19011.0
2023-10-30 13:00:00,456.94,460.54,456.3,460.54,8210.0,456.94,460.54,456.3,460.54,8210.0
2023-10-30 13:30:00,460.66,461.66,459.67,461.66,14248.0,460.66,461.66,459.67,461.66,14248.0
2023-10-30 14:00:00,461.17,461.79,460.5,460.82,6768.0,461.17,461.79,460.5,460.82,6768.0
2023-10-30 14:30:00,460.93,462.62,460.74,462.24,16305.0,460.93,462.62,460.74,462.24,16305.0
2023-10-30 15:00:00,462.1,462.74,461.37,462.55,20102.0,462.1,462.74,461.37,462.55,20102.0
2023-10-30 15:30:00,462.63,462.64,460.78,461.1,52471.0,462.63,462.64,460.78,461.1,52471.0
2023-10-31 09:30:00,464.32,468.89,459.08,461.36,34213.0,464.32,468.89,459.08,461.36,34213.0
2023-10-31 10:00:00,461.7,467.51,460.78,467.31,18826.0,461.7,467.51,460.78,467.31,18826.0
2023-10-31 10:30:00,467.31,469.45,466.1,468.73,37598.0,467.31,469.45,466.1,468.73,37598.0
2023-10-31 11:00:00,468.97,469.32,466.55,466.98,15352.0,468.97,469.32,466.55,466.98,15352.0
2023-10-31 11:30:00,466.9,468.88,466.5,468.88,11779.0,466.9,468.88,466.5,468.88,11779.0
2023-10-31 12:00:00,468.73,468.8,466.87,468.2,11453.0,468.73,468.8,466.87,468.2,11453.0
2023-10-31 12:30:00,468.48,470.56,467.55,470.49,9694.0,468.48,470.56,467.55,470.49,9694.0
2023-10-31 13:00:00,470.26,470.88,469.46,469.67,13771.0,470.26,470.88,469.46,469.67,13771.0
2023-10-31 13:30:00,469.98,472.18,469.79,471.58,20197.0,469.98,472.18,469.79,471.58,20197.0
2023-10-31 14:00:00,471.88,472.29,469.18,469.3,21864.0,471.88,472.29,469.18,469.3,21864.0
2023-10-31 14:30:00,469.33,470.76,469.25,470.65,19454.0,469.33,470.76,469.25,470.65,19454.0
2023-10-31 15:00:00,470.53,471.31,469.91,470.2,20076.0,470.53,471.31,469.91,470.2,20076.0
2023-10-31 15:30:00,470.19,470.69,468.99,469.53,68698.0,470.19,470.69,468.99,469.53,68698.0
2023-11-01 09:30:00,470.7,474.1,470.7,471.6,17045.0,470.7,474.1,470.7,471.6,17045.0
2023-11-01 10:00:00,471.46,476.52,471.46,475.84,21570.0,471.46,476.52,471.46,475.84,21570.0
2023-11-01 10:30:00,476.03,477.8,472.8,473.47,42194.0,476.03,477.8,472.8,473.47,42194.0
2023-11-01 11:00:00,473.66,475.48,471.52,471.59,19848.0,473.66,475.48,471.52,471.59,19848.0
2023-11-01 11:30:00,471.87,472.84,469.98,472.61,19072.0,471.87,472.84,469.98,472.61,19072.0
2023-11-01 12:00:00,472.21,472.28,470.79,471.3,20157.0,472.21,472.28,470.79,471.3,20157.0
2023-11-01 12:30:00,471.23,471.77,469.27,470.67,16364.0,471.23,471.77,469.27,470.67,16364.0
2023-11-01 13:00:00,470.41,471.3,469.66,470.25,11794.0,470.41,471.3,469.66,470.25,11794.0
2023-11-01 13:30:00,470.2,470.96,469.1,470.63,10074.0,470.2,470.96,469.1,470.63,10074.0
2023-11-01 14:00:00,470.87,471.39,469.66,470.84,16057.0,470.87,471.39,469.66,470.84,16057.0
2023-11-01 14:30:00,471.12,474.0,468.0,473.49,39116.0,471.12,474.0,468.0,473.49,39116.0
2023-11-01 15:00:00,473.77,476.06,472.6,474.33,49841.0,473.77,476.06,472.6,474.33,49841.0
2023-11-01 15:30:00,474.31,475.82,473.87,475.19,80890.0,474.31,475.82,473.87,475.19,80890.0
2023-11-02 09:30:00,480.51,482.54,473.6,474.86,33825.0,480.51,482.54,473.6,474.86,33825.0
2023-11-02 10:00:00,475.34,476.8,473.3,475.2,44894.0,475.34,476.8,473.3,475.2,44894.0
2023-11-02 10:30:00,475.19,475.19,472.1,474.7,32025.0,475.19,475.19,472.1,474.7,32025.0
2023-11-02 11:00:00,474.29,475.6,473.85,474.75,23614.0,474.29,475.6,473.85,474.75,23614.0
2023-11-02 11:30:00,474.87,476.29,474.14,474.51,13894.0,474.87,476.29,474.14,474.51,13894.0
2023-11-02 12:00:00,474.54,474.97,472.61,473.97,16865.0,474.54,474.97,472.61,473.97,16865.0
2023-11-02 12:30:00,473.77,475.85,473.73,475.32,10618.0,473.77,475.85,473.73,475.32,10618.0
2023-11-02 13:00:00,475.24,476.59,475.0,476.2,15723.0,475.24,476.59,475.0,476.2,15723.0
2023-11-02 13:30:00,476.4,477.59,475.84,476.81,34518.0,476.4,477.59,475.84,476.81,34518.0
2023-11-02 14:00:00,476.84,478.09,476.2,477.06,12397.0,476.84,478.09,476.2,477.06,12397.0
2023-11-02 14:30:00,477.24,478.5,476.83,477.56,14129.0,477.24,478.5,476.83,477.56,14129.0
2023-11-02 15:00:00,477.62,478.46,476.38,477.19,44065.0,477.62,478.46,476.38,477.19,44065.0
2023-11-02 15:30:00,477.16,478.89,476.95,478.76,96599.0,477.16,478.89,476.95,478.76,96599.0
2023-11-03 09:30:00,481.73,487.64,480.62,486.87,20588.0,481.73,487.64,480.62,486.87,20588.0
2023-11-03 10:00:00,488.54,489.73,485.92,487.63,28457.0,488.54,489.73,485.92,487.63,28457.0
2023-11-03 10:30:00,487.86,488.42,486.78,488.32,21193.0,487.86,488.42,486.78,488.32,21193.0
2023-11-03 11:00:00,488.58,489.24,487.03,488.5,15925.0,488.58,489.24,487.03,488.5,15925.0
2023-11-03 11:30:00,488.71,491.05,488.58,489.55,17314.0,488.71,491.05,488.58,489.55,17314.0
2023-11-03 12:00:00,489.56,491.31,489.35,490.67,6673.0,489.56,491.31,489.35,490.67,6673.0
2023-11-03 12:30:00,490.66,492.11,490.53,491.81,8898.0,490.66,492.11,490.53,491.81,8898.0
2023-11-03 13:00:00,491.81,492.24,490.09,490.36,24361.0,491.81,492.24,490.09,490.36,24361.0
2023-11-03 13:30:00,490.74,491.3,490.18,490.37,12338.0,490.74,491.3,490.18,490.37,12338.0
2023-11-03 14:00:00,490.34,491.18,489.9,490.89,9242.0,490.34,491.18,489.9,490.89,9242.0
2023-11-03 14:30:00,491.22,491.49,489.9,490.58,20555.0,491.22,491.49,489.9,490.58,20555.0
2023-11-03 15:00:00,490.49,491.16,489.49,489.86,24364.0,490.49,491.16,489.49,489.86,24364.0
2023-11-03 15:30:00,489.89,489.9,487.53,488.03,63089.0,489.89,489.9,487.53,488.03,63089.0
2023-11-06 09:30:00,487.95,490.34,486.91,488.76,34745.0,487.95,490.34,486.91,488.76,34745.0
2023-11-06 10:00:00,489.24,489.68,486.45,486.53,23416.0,489.24,489.68,486.45,486.53,23416.0
2023-11-06 10:30:00,487.09,487.98,486.01,487.46,11591.0,487.09,487.98,486.01,487.46,11591.0
2023-11-06 11:00:00,487.1,488.07,486.78,487.65,11088.0,487.1,488.07,486.78,487.65,11088.0
2023-11-06 11:30:00,487.44,487.85,486.47,487.05,4841.0,487.44,487.85,486.47,487.05,4841.0
2023-11-06 12:00:00,487.05,487.05,485.59,485.77,4036.0,487.05,487.05,485.59,485.77,4036.0
2023-11-06 12:30:00,485.8,487.19,485.79,487.19,7785.0,485.8,487.19,485.79,487.19,7785.0
2023-11-06 13:00:00,487.23,487.57,484.89,485.03,6825.0,487.23,487.57,484.89,485.03,6825.0
2023-11-06 13:30:00,485.24,486.81,485.23,486.54,6277.0,485.24,486.81,485.23,486.54,6277.0
2023-11-06 14:00:00,486.58,486.58,485.42,485.85,7691.0,486.58,486.58,485.42,485.85,7691.0
2023-11-06 14:30:00,485.7,487.51,485.6,486.97,8439.0,485.7,487.51,485.6,486.97,8439.0
2023-11-06 15:00:00,486.98,487.27,486.2,487.05,10055.0,486.98,487.27,486.2,487.05,10055.0
2023-11-06 15:30:00,487.25,490.26,486.68,489.93,28766.0,487.25,490.26,486.68,489.93,28766.0
2023-11-07 09:30:00,494.01,497.04,490.12,496.09,29855.0,494.01,497.04,490.12,496.09,29855.0
2023-11-07 10:00:00,497.1,497.67,494.54,495.45,13720.0,497.1,497.67,494.54,495.45,13720.0
2023-11-07 10:30:00,495.87,498.39,495.87,498.04,30994.0,495.87,498.39,495.87,498.04,30994.0
2023-11-07 11:00:00,497.74,497.78,494.67,495.19,13586.0,497.74,497.78,494.67,495.19,13586.0
2023-11-07 11:30:00,495.45,496.92,494.36,495.21,8575.0,495.45,496.92,494.36,495.21,8575.0
2023-11-07 12:00:00,494.82,495.73,494.1,494.1,7115.0,494.82,495.73,494.1,494.1,7115.0
2023-11-07 12:30:00,493.82,495.6,493.4,495.16,7890.0,493.82,495.6,493.4,495.16,7890.0
2023-11-07 13:00:00,495.03,497.43,494.93,497.01,8977.0,495.03,497.43,494.93,497.01,8977.0
2023-11-07 13:30:00,496.59,498.78,496.56,498.49,19551.0,496.59,498.78,496.56,498.49,19551.0
2023-11-07 14:00:00,498.48,499.41,497.88,498.37,12605.0,498.48,499.41,497.88,498.37,12605.0
2023-11-07 14:30:00,498.31,498.75,497.78,497.84,6667.0,498.31,498.75,497.78,497.84,6667.0
2023-11-07 15:00:00,497.81,499.89,497.8,499.89,23895.0,497.81,499.89,497.8,499.89,23895.0
2023-11-07 15:30:00,499.63,500.58,498.88,499.4,63586.0,499.63,500.58,498.88,499.4,63586.0
2023-11-08 09:30:00,500.0,506.05,499.64,505.77,47479.0,500.0,506.05,499.64,505.77,47479.0
2023-11-08 10:00:00,504.66,505.84,503.42,503.8,16205.0,504.66,505.84,503.42,503.8,16205.0
2023-11-08 10:30:00,503.65,504.85,502.03,502.13,14769.0,503.65,504.85,502.03,502.13,14769.0
2023-11-08 11:00:00,502.42,504.61,501.88,503.73,33529.0,502.42,504.61,501.88,503.73,33529.0
2023-11-08 11:30:00,503.61,504.56,503.3,503.4,16044.0,503.61,504.56,503.3,503.4,16044.0
2023-11-08 12:00:00,503.63,503.63,501.36,501.54,11539.0,503.63,503.63,501.36,501.54,11539.0
2023-11-08 12:30:00,501.53,503.35,501.31,503.35,9310.0,501.53,503.35,501.31,503.35,9310.0
2023-11-08 13:00:00,503.23,504.6,503.01,504.34,13316.0,503.23,504.6,503.01,504.34,13316.0
2023-11-08 13:30:00,504.47,504.8,503.76,504.8,17312.0,504.47,504.8,503.76,504.8,17312.0
2023-11-08 14:00:00,504.73,506.36,504.65,505.93,22642.0,504.73,506.36,504.65,505.93,22642.0
2023-11-08 14:30:00,505.99,506.89,505.39,505.55,26445.0,505.99,506.89,505.39,505.55,26445.0
2023-11-08 15:00:00,505.54,506.0,504.71,505.36,23780.0,505.54,506.0,504.71,505.36,23780.0
2023-11-08 15:30:00,505.57,506.9,504.92,506.43,68945.0,505.57,506.9,504.92,506.43,68945.0
2023-11-09 09:30:00,505.81,508.89,504.16,508.89,22365.0,505.81,508.89,504.16,508.89,22365.0
2023-11-09 10:00:00,508.97,508.97,506.54,507.03,16713.0,508.97,508.97,506.54,507.03,16713.0
2023-11-09 10:30:00,507.01,508.6,506.0,508.21,19925.0,507.01,508.6,506.0,508.21,19925.0
2023-11-09 11:00:00,508.88,513.0,508.87,511.56,14828.0,508.88,513.0,508.87,511.56,14828.0
2023-11-09 11:30:00,511.85,512.34,510.23,511.21,15710.0,511.85,512.34,510.23,511.21,15710.0
2023-11-09 12:00:00,511.19,511.19,507.46,507.66,28042.0,511.19,511.19,507.46,507.66,28042.0
2023-11-09 12:30:00,507.81,509.34,507.36,509.29,12361.0,507.81,509.34,507.36,509.29,12361.0
2023-11-09 13:00:00,509.28,509.35,504.89,508.16,33361.0,509.28,509.35,504.89,508.16,33361.0
2023-11-09 13:30:00,507.78,508.95,506.78,507.17,14251.0,507.78,508.95,506.78,507.17,14251.0
2023-11-09 14:00:00,507.18,507.31,505.1,506.88,36046.0,507.18,507.31,505.1,506.88,36046.0
2023-11-09 14:30:00,506.88,508.25,505.72,506.18,33520.0,506.88,508.25,505.72,506.18,33520.0
2023-11-09 15:00:00,505.46,507.85,505.01,507.25,26077.0,505.46,507.85,505.01,507.25,26077.0
2023-11-09 15:30:00,507.5,507.69,504.41,505.19,65147.0,507.5,507.69,504.41,505.19,65147.0
2023-11-10 09:30:00,511.07,513.5,507.86,511.62,44785.0,511.07,513.5,507.86,511.62,44785.0
2023-11-10 10:00:00,511.54,512.79,509.26,511.14,37906.0,511.54,512.79,509.26,511.14,37906.0
2023-11-10 10:30:00,511.58,516.22,511.58,516.08,13049.0,511.58,516.22,511.58,516.08,13049.0
2023-11-10 11:00:00,516.02,518.83,516.02,517.36,26209.0,516.02,518.83,516.02,517.36,26209.0
2023-11-10 11:30:00,517.24,518.05,516.13,516.13,15002.0,517.24,518.05,516.13,516.13,15002.0
2023-11-10 12:00:00,516.3,518.85,516.01,516.57,35534.0,516.3,518.85,516.01,516.57,35534.0
2023-11-10 12:30:00,516.26,520.51,516.26,517.34,32342.0,516.26,520.51,516.26,517.34,32342.0
2023-11-10 13:00:00,517.66,519.46,517.64,517.97,22055.0,517.66,519.46,517.64,517.97,22055.0
2023-11-10 13:30:00,518.24,520.0,518.22,518.92,18014.0,518.24,520.0,518.22,518.92,18014.0
2023-11-10 14:00:00,519.06,520.05,517.75,519.37,33722.0,519.06,520.05,517.75,519.37,33722.0
2023-11-10 14:30:00,518.95,520.0,518.58,519.33,13138.0,518.95,520.0,518.58,519.33,13138.0
2023-11-10 15:00:00,519.35,520.0,518.5,519.31,20522.0,519.35,520.0,518.5,519.31,20522.0
2023-11-10 15:30:00,519.3,519.75,518.02,518.95,78640.0,519.3,519.75,518.02,518.95,78640.0
2023-11-13 09:30:00,516.23,519.5,514.93,516.37,24744.0,516.23,519.5,514.93,516.37,24744.0
2023-11-13 10:00:00,516.12,517.93,514.44,517.13,10965.0,516.12,517.93,514.44,517.13,10965.0
2023-11-13 10:30:00,516.94,518.37,515.82,518.17,16938.0,516.94,518.37,515.82,518.17,16938.0
2023-11-13 11:00:00,518.93,520.08,518.63,520.08,12469.0,518.93,520.08,518.63,520.08,12469.0
2023-11-13 11:30:00,520.08,522.28,520.06,521.58,10102.0,520.08,522.28,520.06,521.58,10102.0
2023-11-13 12:00:00,521.6,522.0,521.09,521.88,12949.0,521.6,522.0,521.09,521.88,12949.0
2023-11-13 12:30:00,521.81,522.88,521.43,522.2,8197.0,521.81,522.88,521.43,522.2,8197.0
2023-11-13 13:00:00,522.02,522.92,521.86,522.35,15511.0,522.02,522.92,521.86,522.35,15511.0
2023-11-13 13:30:00,522.42,523.65,522.05,522.59,17815.0,522.42,523.65,522.05,522.59,17815.0
2023-11-13 14:00:00,522.28,524.41,522.28,524.14,17887.0,522.28,524.41,522.28,524.14,17887.0
2023-11-13 14:30:00,523.93,524.81,523.65,524.61,16860.0,523.93,524.81,523.65,524.61,16860.0
2023-11-13 15:00:00,524.6,524.75,523.27,523.85,31375.0,524.6,524.75,523.27,523.85,31375.0
2023-11-13 15:30:00,523.74,524.44,522.49,522.74,73378.0,523.74,524.44,522.49,522.74,73378.0
2023-11-14 09:30:00,530.53,533.8,525.23,531.24,58757.0,530.53,533.8,525.23,531.24,58757.0
2023-11-14 10:00:00,531.96,533.87,531.25,533.56,20914.0,531.96,533.87,531.25,533.56,20914.0
2023-11-14 10:30:00,533.55,538.11,533.49,536.77,28198.0,533.55,538.11,533.49,536.77,28198.0
2023-11-14 11:00:00,536.55,536.78,535.58,536.0,16815.0,536.55,536.78,535.58,536.0,16815.0
2023-11-14 11:30:00,535.75,536.24,533.46,534.52,14797.0,535.75,536.24,533.46,534.52,14797.0
2023-11-14 12:00:00,534.77,535.92,534.25,535.7,15229.0,534.77,535.92,534.25,535.7,15229.0
2023-11-14 12:30:00,535.81,536.64,534.72,536.41,14941.0,535.81,536.64,534.72,536.41,14941.0
2023-11-14 13:00:00,536.33,536.36,535.72,535.93,7853.0,536.33,536.36,535.72,535.93,7853.0
2023-11-14 13:30:00,535.9,537.78,535.9,537.28,14491.0,535.9,537.78,535.9,537.28,14491.0
2023-11-14 14:00:00,536.94,538.0,536.45,537.81,10833.0,536.94,538.0,536.45,537.81,10833.0
2023-11-14 14:30:00,538.03,538.78,537.7,537.7,12526.0,538.03,538.78,537.7,537.7,12526.0
2023-11-14 15:00:00,537.69,538.56,537.12,537.84,22748.0,537.69,538.56,537.12,537.84,22748.0
2023-11-14 15:30:00,537.81,538.82,537.75,538.43,44465.0,537.81,538.82,537.75,538.43,44465.0
2023-11-15 09:30:00,540.55,541.84,532.03,532.77,63976.0,540.55,541.84,532.03,532.77,63976.0
2023-11-15 10:00:00,532.63,533.82,530.3,530.71,71093.0,532.63,533.82,530.3,530.71,71093.0
2023-11-15 10:30:00,530.54,534.45,530.17,534.26,35779.0,530.54,534.45,530.17,534.26,35779.0
2023-11-15 11:00:00,534.29,534.53,531.2,532.78,37871.0,534.29,534.53,531.2,532.78,37871.0
2023-11-15 11:30:00,532.49,532.52,529.76,529.95,37334.0,532.49,532.52,529.76,529.95,37334.0
2023-11-15 12:00:00,529.71,530.06,527.4,527.6,31936.0,529.71,530.06,527.4,527.6,31936.0
2023-11-15 12:30:00,527.55,529.46,526.87,527.62,42229.0,527.55,529.46,526.87,527.62,42229.0
2023-11-15 13:00:00,527.36,528.01,524.51,526.99,31084.0,527.36,528.01,524.51,526.99,31084.0
2023-11-15 13:30:00,527.45,528.25,527.0,527.41,35235.0,527.45,528.25,527.0,527.41,35235.0
2023-11-15 14:00:00,527.56,529.3,526.73,529.16,49036.0,527.56,529.3,526.73,529.16,49036.0
2023-11-15 14:30:00,529.87,531.13,529.43,529.73,19100.0,529.87,531.13,529.43,529.73,19100.0
2023-11-15 15:00:00,529.73,529.73,526.49,527.27,21324.0,529.73,529.73,526.49,527.27,21324.0
2023-11-15 15:30:00,527.19,529.96,527.1,529.32,74318.0,527.19,529.96,527.1,529.32,74318.0
2023-11-16 09:30:00,531.48,534.88,528.48,532.92,56561.0,531.48,534.88,528.48,532.92,56561.0
2023-11-16 10:00:00,532.35,534.72,532.34,533.61,18319.0,532.35,534.72,532.34,533.61,18319.0
2023-11-16 10:30:00,533.62,534.13,531.43,532.2,14530.0,533.62,534.13,531.43,532.2,14530.0
2023-11-16 11:00:00,532.21,533.56,531.6,533.4,16535.0,532.21,533.56,531.6,533.4,16535.0
2023-11-16 11:30:00,532.79,534.91,532.6,534.31,9247.0,532.79,534.91,532.6,534.31,9247.0
2023-11-16 12:00:00,534.4,537.73,533.91,537.62,11193.0,534.4,537.73,533.91,537.62,11193.0
2023-11-16 12:30:00,537.46,537.78,536.92,536.92,4126.0,537.46,537.78,536.92,536.92,4126.0
2023-11-16 13:00:00,537.34,537.34,534.99,536.22,7687.0,537.34,537.34,534.99,536.22,7687.0
2023-11-16 13:30:00,535.93,536.49,534.78,535.5,10205.0,535.93,536.49,534.78,535.5,10205.0
2023-11-16 14:00:00,535.38,537.46,535.07,537.01,5656.0,535.38,537.46,535.07,537.01,5656.0
2023-11-16 14:30:00,536.88,537.75,535.83,536.3,35673.0,536.88,537.75,535.83,536.3,35673.0
2023-11-16 15:00:00,536.24,536.24,533.76,534.27,13636.0,536.24,536.24,533.76,534.27,13636.0
2023-11-16 15:30:00,534.17,534.34,533.05,533.28,77419.0,534.17,534.34,533.05,533.28,77419.0
2023-11-17 09:30:00,533.7,539.84,533.24,538.75,82097.0,533.7,539.84,533.24,538.75,82097.0
2023-11-17 10:00:00,538.47,538.47,533.38,535.54,17609.0,538.47,538.47,533.38,535.54,17609.0
2023-11-17 10:30:00,535.47,535.94,533.47,533.52,16481.0,535.47,535.94,533.47,533.52,16481.0
2023-11-17 11:00:00,533.34,533.94,531.89,533.02,10515.0,533.34,533.94,531.89,533.02,10515.0
2023-11-17 11:30:00,533.07,533.95,532.43,533.71,11884.0,533.07,533.95,532.43,533.71,11884.0
2023-11-17 12:00:00,533.41,533.99,533.26,533.65,7290.0,533.41,533.99,533.26,533.65,7290.0
2023-11-17 12:30:00,533.04,533.65,532.87,533.46,8529.0,533.04,533.65,532.87,533.46,8529.0
2023-11-17 13:00:00,533.89,535.97,533.89,535.97,23720.0,533.89,535.97,533.89,535.97,23720.0
2023-11-17 13:30:00,535.97,536.13,534.71,535.35,6557.0,535.97,536.13,534.71,535.35,6557.0
2023-11-17 14:00:00,535.97,537.96,535.97,536.2,7187.0,535.97,537.96,535.97,536.2,7187.0
2023-11-17 14:30:00,536.0,537.01,536.0,536.75,13401.0,536.0,537.01,536.0,536.75,13401.0
2023-11-17 15:00:00,536.63,536.63,535.56,536.08,7629.0,536.63,536.63,535.56,536.08,7629.0
2023-11-17 15:30:00,536.01,536.02,534.12,534.76,29517.0,536.01,536.02,534.12,534.76,29517.0
2023-11-20 09:30:00,538.19,540.01,535.3,538.55,29530.0,538.19,540.01,535.3,538.55,29530.0
2023-11-20 10:00:00,538.19,538.55,535.34,536.0,15228.0,538.19,538.55,535.34,536.0,15228.0
2023-11-20 10:30:00,536.18,537.47,535.47,537.3,47187.0,536.18,537.47,535.47,537.3,47187.0
2023-11-20 11:00:00,537.3,538.39,535.96,536.29,27566.0,537.3,538.39,535.96,536.29,27566.0
2023-11-20 11:30:00,536.61,537.89,536.61,537.38,14135.0,536.61,537.89,536.61,537.38,14135.0
2023-11-20 12:00:00,537.5,538.21,536.9,537.63,18209.0,537.5,538.21,536.9,537.63,18209.0
2023-11-20 12:30:00,537.26,538.25,537.09,537.55,21531.0,537.26,538.25,537.09,537.55,21531.0
2023-11-20 13:00:00,537.74,541.98,537.74,541.65,7597.0,537.74,541.98,537.74,541.65,7597.0
2023-11-20 13:30:00,541.63,541.63,540.83,540.83,8328.0,541.63,541.63,540.83,540.83,8328.0
2023-11-20 14:00:00,541.12,541.99,540.66,541.67,4854.0,541.12,541.99,540.66,541.67,4854.0
2023-11-20 14:30:00,541.25,543.35,541.25,542.88,8975.0,541.25,543.35,541.25,542.88,8975.0
2023-11-20 15:00:00,542.98,544.72,542.87,543.5,15132.0,542.98,544.72,542.87,543.5,15132.0
2023-11-20 15:30:00,543.72,543.72,540.58,541.75,64977.0,543.72,543.72,540.58,541.75,64977.0
2023-11-21 09:30:00,542.18,545.57,540.98,541.22,25279.0,542.18,545.57,540.98,541.22,25279.0
2023-11-21 10:00:00,541.33,542.32,537.42,538.32,12185.0,541.33,542.32,537.42,538.32,12185.0
2023-11-21 10:30:00,538.32,538.32,536.74,536.85,11629.0,538.32,538.32,536.74,536.85,11629.0
2023-11-21 11:00:00,536.7,537.35,535.7,536.75,13044.0,536.7,537.35,535.7,536.75,13044.0
2023-11-21 11:30:00,536.6,538.01,536.59,537.31,10789.0,536.6,538.01,536.59,537.31,10789.0
2023-11-21 12:00:00,537.31,538.19,537.14,537.37,9400.0,537.31,538.19,537.14,537.37,9400.0
2023-11-21 12:30:00,537.6,538.25,536.69,538.02,14585.0,537.6,538.25,536.69,538.02,14585.0
2023-11-21 13:00:00,538.03,538.39,536.37,536.83,11909.0,538.03,538.39,536.37,536.83,11909.0
2023-11-21 13:30:00,536.73,538.06,536.45,537.51,9272.0,536.73,538.06,536.45,537.51,9272.0
2023-11-21 14:00:00,537.7,538.5,536.79,538.02,9038.0,537.7,538.5,536.79,538.02,9038.0
2023-11-21 14:30:00,538.0,540.19,537.89,540.19,17540.0,538.0,540.19,537.89,540.19,17540.0
2023-11-21 15:00:00,540.19,540.85,539.47,539.88,18049.0,540.19,540.85,539.47,539.88,18049.0
2023-11-21 15:30:00,539.88,540.57,539.27,540.29,46353.0,539.88,540.57,539.27,540.29,46353.0
2023-11-22 09:30:00,542.22,549.0,542.22,544.0,43635.0,542.22,549.0,542.22,544.0,43635.0
2023-11-22 10:00:00,544.0,544.36,542.08,543.04,10755.0,544.0,544.36,542.08,543.04,10755.0
2023-11-22 10:30:00,543.5,544.71,541.44,542.37,10811.0,543.5,544.71,541.44,542.37,10811.0
2023-11-22 11:00:00,542.43,544.07,542.06,544.07,15409.0,542.43,544.07,542.06,544.07,15409.0
2023-11-22 11:30:00,544.11,545.05,543.89,544.8,9823.0,544.11,545.05,543.89,544.8,9823.0
2023-11-22 12:00:00,545.03,546.0,544.5,545.32,8365.0,545.03,546.0,544.5,545.32,8365.0
2023-11-22 12:30:00,544.93,545.2,543.29,543.8,5207.0,544.93,545.2,543.29,543.8,5207.0
2023-11-22 13:00:00,543.98,544.44,543.15,544.15,10126.0,543.98,544.44,543.15,544.15,10126.0
2023-11-22 13:30:00,544.4,544.62,543.98,544.16,5594.0,544.4,544.62,543.98,544.16,5594.0
2023-11-22 14:00:00,544.66,544.66,543.48,543.81,7146.0,544.66,544.66,543.48,543.81,7146.0
2023-11-22 14:30:00,543.62,543.62,541.27,542.51,12014.0,543.62,543.62,541.27,542.51,12014.0
2023-11-22 15:00:00,542.4,542.8,541.21,541.4,10680.0,542.4,542.8,541.21,541.4,10680.0
2023-11-22 15:30:00,541.49,541.78,540.7,540.95,42845.0,541.49,541.78,540.7,540.95,42845.0
2023-11-24 09:30:00,538.43,542.87,537.94,542.75,13494.0,538.43,542.87,537.94,542.75,13494.0
2023-11-24 10:00:00,542.68,543.42,541.09,541.09,8424.0,542.68,543.42,541.09,541.09,8424.0
2023-11-24 10:30:00,541.07,541.72,540.47,541.57,6841.0,541.07,541.72,540.47,541.57,6841.0
2023-11-24 11:00:00,541.97,542.14,540.81,541.69,4591.0,541.97,542.14,540.81,541.69,4591.0
2023-11-24 11:30:00,541.55,542.82,541.55,542.44,4647.0,541.55,542.82,541.55,542.44,4647.0
2023-11-24 12:00:00,542.27,542.74,541.92,541.92,4243.0,542.27,542.74,541.92,541.92,4243.0
2023-11-24 12:30:00,542.32,543.25,541.08,542.95,15450.0,542.32,543.25,541.08,542.95,15450.0
2023-11-27 09:30:00,545.9,545.9,539.48,543.75,56021.0,545.9,545.9,539.48,543.75,56021.0
2023-11-27 10:00:00,543.81,544.87,542.75,544.76,32385.0,543.81,544.87,542.75,544.76,32385.0
2023-11-27 10:30:00,544.76,546.68,544.76,546.05,33270.0,544.76,546.68,544.76,546.05,33270.0
2023-11-27 11:00:00,545.84,546.76,544.69,545.71,21395.0,545.84,546.76,544.69,545.71,21395.0
2023-11-27 11:30:00,545.72,548.14,545.42,548.14,37656.0,545.72,548.14,545.42,548.14,37656.0
2023-11-27 12:00:00,548.15,549.67,548.1,549.01,33312.0,548.15,549.67,548.1,549.01,33312.0
2023-11-27 12:30:00,549.23,549.57,548.68,549.11,12341.0,549.23,549.57,548.68,549.11,12341.0
2023-11-27 13:00:00,548.75,549.13,547.32,547.43,7680.0,548.75,549.13,547.32,547.43,7680.0
2023-11-27 13:30:00,547.25,547.85,546.86,547.19,22527.0,547.25,547.85,546.86,547.19,22527.0
2023-11-27 14:00:00,547.14,547.15,545.0,545.44,24334.0,547.14,547.15,545.0,545.44,24334.0
2023-11-27 14:30:00,545.45,545.45,543.86,544.49,18914.0,545.45,545.45,543.86,544.49,18914.0
2023-11-27 15:00:00,544.57,545.61,544.37,545.47,38726.0,544.57,545.61,544.37,545.47,38726.0
2023-11-27 15:30:00,545.5,545.51,543.15,543.4,86754.0,545.5,545.51,543.15,543.4,86754.0
2023-11-28 09:30:00,542.04,542.05,539.15,540.58,59613.0,542.04,542.05,539.15,540.58,59613.0
2023-11-28 10:00:00,540.53,542.48,540.01,541.96,25658.0,540.53,542.48,540.01,541.96,25658.0
2023-11-28 10:30:00,541.92,544.41,540.87,540.87,21984.0,541.92,544.41,540.87,540.87,21984.0
2023-11-28 11:00:00,540.86,542.32,540.52,542.02,19114.0,540.86,542.32,540.52,542.02,19114.0
2023-11-28 11:30:00,542.02,543.8,542.02,542.81,21083.0,542.02,543.8,542.02,542.81,21083.0
2023-11-28 12:00:00,542.93,543.13,541.76,543.06,14669.0,542.93,543.13,541.76,543.06,14669.0
2023-11-28 12:30:00,542.93,542.93,541.33,541.89,12008.0,542.93,542.93,541.33,541.89,12008.0
2023-11-28 13:00:00,541.59,541.69,539.7,541.69,20443.0,541.59,541.69,539.7,541.69,20443.0
2023-11-28 13:30:00,541.66,543.05,541.66,542.78,7399.0,541.66,543.05,541.66,542.78,7399.0
2023-11-28 14:00:00,542.84,543.52,542.59,543.43,9828.0,542.84,543.52,542.59,543.43,9828.0
2023-11-28 14:30:00,543.29,544.34,542.9,544.02,26768.0,543.29,544.34,542.9,544.02,26768.0
2023-11-28 15:00:00,544.48,544.48,542.9,543.25,7484.0,544.48,544.48,542.9,543.25,7484.0
2023-11-28 15:30:00,543.28,544.42,543.28,544.0,50756.0,543.28,544.42,543.28,544.0,50756.0
2023-11-29 09:30:00,550.59,557.0,549.37,554.28,105928.0,550.59,557.0,549.37,554.28,105928.0
2023-11-29 10:00:00,554.31,555.01,550.18,553.97,49390.0,554.31,555.01,550.18,553.97,49390.0
2023-11-29 10:30:00,553.69,555.72,553.01,555.33,15033.0,553.69,555.72,553.01,555.33,15033.0
2023-11-29 11:00:00,555.21,555.48,551.75,551.93,19059.0,555.21,555.48,551.75,551.93,19059.0
2023-11-29 11:30:00,551.92,554.08,551.5,554.08,10880.0,551.92,554.08,551.5,554.08,10880.0
2023-11-29 12:00:00,554.08,554.75,553.7,554.59,9778.0,554.08,554.75,553.7,554.59,9778.0
2023-11-29 12:30:00,554.83,555.38,554.27,554.4,13815.0,554.83,555.38,554.27,554.4,13815.0
2023-11-29 13:00:00,554.54,554.86,553.1,554.51,16369.0,554.54,554.86,553.1,554.51,16369.0
2023-11-29 13:30:00,554.5,554.73,553.2,554.21,20675.0,554.5,554.73,553.2,554.21,20675.0
2023-11-29 14:00:00,554.17,554.49,553.14,553.57,14163.0,554.17,554.49,553.14,553.57,14163.0
2023-11-29 14:30:00,553.58,554.46,552.66,554.17,22355.0,553.58,554.46,552.66,554.17,22355.0
2023-11-29 15:00:00,554.14,554.28,552.67,552.84,24216.0,554.14,554.28,552.67,552.84,24216.0
2023-11-29 15:30:00,552.81,553.22,551.7,552.69,123335.0,552.81,553.22,551.7,552.69,123335.0
2023-11-30 09:30:00,558.47,564.78,550.13,550.13,167100.0,558.47,564.78,550.13,550.13,167100.0
2023-11-30 10:00:00,551.05,551.05,539.36,539.85,93685.0,551.05,551.05,539.36,539.85,93685.0
2023-11-30 10:30:00,540.13,540.9,534.47,535.19,50192.0,540.13,540.9,534.47,535.19,50192.0
2023-11-30 11:00:00,535.26,536.15,531.35,533.74,57852.0,535.26,536.15,531.35,533.74,57852.0
2023-11-30 11:30:00,533.87,534.13,530.5,531.19,36400.0,533.87,534.13,530.5,531.19,36400.0
2023-11-30 12:00:00,530.7,535.91,530.54,535.54,17966.0,530.7,535.91,530.54,535.54,17966.0
2023-11-30 12:30:00,535.49,539.1,535.49,536.35,34104.0,535.49,539.1,535.49,536.35,34104.0
2023-11-30 13:00:00,536.75,539.74,536.17,539.53,24313.0,536.75,539.74,536.17,539.53,24313.0
2023-11-30 13:30:00,539.4,541.45,538.73,541.15,54279.0,539.4,541.45,538.73,541.15,54279.0
2023-11-30 14:00:00,541.33,542.99,540.02,540.51,33744.0,541.33,542.99,540.02,540.51,33744.0
2023-11-30 14:30:00,540.29,542.4,540.23,541.43,25154.0,540.29,542.4,540.23,541.43,25154.0
2023-11-30 15:00:00,541.33,541.33,538.95,539.64,45039.0,541.33,541.33,538.95,539.64,45039.0
2023-11-30 15:30:00,539.58,543.63,539.53,543.22,123105.0,539.58,543.63,539.53,543.22,123105.0
2023-12-01 09:30:00,542.74,545.02,541.32,542.83,33830.0,542.74,545.02,541.32,542.83,33830.0
2023-12-01 10:00:00,542.7,545.23,539.55,539.85,20028.0,542.7,545.23,539.55,539.85,20028.0
2023-12-01 10:30:00,539.55,546.17,539.28,545.69,35952.0,539.55,546.17,539.28,545.69,35952.0
2023-12-01 11:00:00,545.84,547.8,544.4,546.59,17505.0,545.84,547.8,544.4,546.59,17505.0
2023-12-01 11:30:00,546.72,547.25,544.23,546.46,21873.0,546.72,547.25,544.23,546.46,21873.0
2023-12-01 12:00:00,546.19,547.57,545.8,547.57,14266.0,546.19,547.57,545.8,547.57,14266.0
2023-12-01 12:30:00,547.62,548.19,546.54,547.45,15995.0,547.62,548.19,546.54,547.45,15995.0
2023-12-01 13:00:00,547.24,547.24,545.55,546.6,12481.0,547.24,547.24,545.55,546.6,12481.0
2023-12-01 13:30:00,546.63,546.63,544.97,544.98,13021.0,546.63,546.63,544.97,544.98,13021.0
2023-12-01 14:00:00,545.08,546.41,544.6,546.17,10187.0,545.08,546.41,544.6,546.17,10187.0
2023-12-01 14:30:00,546.14,546.23,545.22,546.02,20008.0,546.14,546.23,545.22,546.02,20008.0
2023-12-01 15:00:00,546.02,546.69,545.06,545.44,31618.0,546.02,546.69,545.06,545.44,31618.0
2023-12-01 15:30:00,545.4,546.3,543.28,545.94,93470.0,545.4,546.3,543.28,545.94,93470.0
2023-12-04 09:30:00,540.15,542.41,529.58,531.74,42368.0,540.15,542.41,529.58,531.74,42368.0
2023-12-04 10:00:00,531.54,534.23,526.92,528.25,53682.0,531.54,534.23,526.92,528.25,53682.0
2023-12-04 10:30:00,528.0,528.1,523.42,524.38,47285.0,528.0,528.1,523.42,524.38,47285.0
2023-12-04 11:00:00,524.23,525.44,522.92,525.44,26763.0,524.23,525.44,522.92,525.44,26763.0
2023-12-04 11:30:00,525.35,527.6,525.23,527.59,17091.0,525.35,527.6,525.23,527.59,17091.0
2023-12-04 12:00:00,527.29,528.94,525.89,528.85,29575.0,527.29,528.94,525.89,528.85,29575.0
2023-12-04 12:30:00,528.82,530.52,528.24,529.71,21971.0,528.82,530.52,528.24,529.71,21971.0
2023-12-04 13:00:00,529.78,530.06,526.69,527.27,7479.0,529.78,530.06,526.69,527.27,7479.0
2023-12-04 13:30:00,526.97,527.98,526.25,526.54,15294.0,526.97,527.98,526.25,526.54,15294.0
2023-12-04 14:00:00,526.57,527.93,525.11,527.57,17342.0,526.57,527.93,525.11,527.57,17342.0
2023-12-04 14:30:00,528.0,528.63,527.05,528.06,8920.0,528.0,528.63,527.05,528.06,8920.0
2023-12-04 15:00:00,528.05,529.88,527.84,529.78,16073.0,528.05,529.88,527.84,529.78,16073.0
2023-12-04 15:30:00,529.99,531.51,529.45,531.21,82888.0,529.99,531.51,529.45,531.21,82888.0
2023-12-05 09:30:00,525.36,531.57,523.6,529.79,24506.0,525.36,531.57,523.6,529.79,24506.0
2023-12-05 10:00:00,530.94,532.0,528.09,529.06,21107.0,530.94,532.0,528.09,529.06,21107.0
2023-12-05 10:30:00,529.48,534.42,529.48,531.85,24734.0,529.48,534.42,529.48,531.85,24734.0
2023-12-05 11:00:00,531.63,531.63,527.0,528.58,9021.0,531.63,531.63,527.0,528.58,9021.0
2023-12-05 11:30:00,529.0,530.35,527.64,528.22,8988.0,529.0,530.35,527.64,528.22,8988.0
2023-12-05 12:00:00,528.4,530.72,528.4,530.32,8093.0,528.4,530.72,528.4,530.32,8093.0
2023-12-05 12:30:00,530.28,531.27,528.38,530.91,9140.0,530.28,531.27,528.38,530.91,9140.0
2023-12-05 13:00:00,531.11,532.12,530.35,531.67,10136.0,531.11,532.12,530.35,531.67,10136.0
2023-12-05 13:30:00,531.23,533.26,531.23,531.81,24206.0,531.23,533.26,531.23,531.81,24206.0
2023-12-05 14:00:00,531.95,533.83,531.16,533.55,6390.0,531.95,533.83,531.16,533.55,6390.0
2023-12-05 14:30:00,533.5,533.56,532.33,533.35,7312.0,533.5,533.56,532.33,533.35,7312.0
2023-12-05 15:00:00,533.35,533.99,532.9,533.58,11202.0,533.35,533.99,532.9,533.58,11202.0
2023-12-05 15:30:00,533.5,535.95,533.4,535.92,50008.0,533.5,535.95,533.4,535.92,50008.0
2023-12-06 09:30:00,538.66,540.19,535.0,537.94,30274.0,538.66,540.19,535.0,537.94,30274.0
2023-12-06 10:00:00,537.63,537.63,533.13,533.13,43160.0,537.63,537.63,533.13,533.13,43160.0
2023-12-06 10:30:00,533.03,534.01,531.58,532.55,23916.0,533.03,534.01,531.58,532.55,23916.0
2023-12-06 11:00:00,532.65,533.02,530.77,531.16,19315.0,532.65,533.02,530.77,531.16,19315.0
2023-12-06 11:30:00,530.73,532.16,529.59,532.16,21466.0,530.73,532.16,529.59,532.16,21466.0
2023-12-06 12:00:00,532.21,532.22,530.15,530.4,6300.0,532.21,532.22,530.15,530.4,6300.0
2023-12-06 12:30:00,529.9,530.69,528.68,528.81,8312.0,529.9,530.69,528.68,528.81,8312.0
2023-12-06 13:00:00,528.96,529.92,527.86,529.78,7210.0,528.96,529.92,527.86,529.78,7210.0
2023-12-06 13:30:00,529.96,530.01,528.34,529.73,14351.0,529.96,530.01,528.34,529.73,14351.0
2023-12-06 14:00:00,529.7,529.7,528.31,528.58,9564.0,529.7,529.7,528.31,528.58,9564.0
2023-12-06 14:30:00,528.54,529.76,528.34,528.34,14085.0,528.54,529.76,528.34,528.34,14085.0
2023-12-06 15:00:00,528.19,528.51,526.5,526.97,15621.0,528.19,528.51,526.5,526.97,15621.0
2023-12-06 15:30:00,526.98,528.54,526.57,527.52,58731.0,526.98,528.54,526.57,527.52,58731.0
2023-12-07 09:30:00,531.3,533.55,528.97,532.54,19142.0,531.3,533.55,528.97,532.54,19142.0
2023-12-07 10:00:00,531.57,534.77,531.57,534.09,16441.0,531.57,534.77,531.57,534.09,16441.0
2023-12-07 10:30:00,534.25,534.57,532.72,532.99,17200.0,534.25,534.57,532.72,532.99,17200.0
2023-12-07 11:00:00,533.07,533.79,529.74,530.98,7961.0,533.07,533.79,529.74,530.98,7961.0
2023-12-07 11:30:00,531.61,533.23,531.6,532.56,5461.0,531.61,533.23,531.6,532.56,5461.0
2023-12-07 12:00:00,532.0,533.43,530.92,533.25,6301.0,532.0,533.43,530.92,533.25,6301.0
2023-12-07 12:30:00,533.51,533.51,531.83,531.86,2798.0,533.51,533.51,531.83,531.86,2798.0
2023-12-07 13:00:00,532.07,532.79,531.28,531.65,4599.0,532.07,532.79,531.28,531.65,4599.0
2023-12-07 13:30:00,531.43,532.08,531.04,532.08,5751.0,531.43,532.08,531.04,532.08,5751.0
2023-12-07 14:00:00,532.12,534.32,532.06,534.28,8695.0,532.12,534.32,532.06,534.28,8695.0
2023-12-07 14:30:00,534.06,534.21,533.17,533.25,13720.0,534.06,534.21,533.17,533.25,13720.0
2023-12-07 15:00:00,533.14,535.08,532.96,533.93,16125.0,533.14,535.08,532.96,533.93,16125.0
2023-12-07 15:30:00,533.94,534.84,533.19,533.84,32844.0,533.94,534.84,533.19,533.84,32844.0
2023-12-08 09:30:00,531.63,536.71,531.63,535.21,22461.0,531.63,536.71,531.63,535.21,22461.0
2023-12-08 10:00:00,535.61,539.44,535.6,537.79,19206.0,535.61,539.44,535.6,537.79,19206.0
2023-12-08 10:30:00,538.02,539.54,534.42,539.46,11732.0,538.02,539.54,534.42,539.46,11732.0
2023-12-08 11:00:00,539.66,539.69,535.6,536.47,9200.0,539.66,539.69,535.6,536.47,9200.0
2023-12-08 11:30:00,536.65,536.65,534.74,535.43,4791.0,536.65,536.65,534.74,535.43,4791.0
2023-12-08 12:00:00,535.49,537.1,534.56,536.64,5359.0,535.49,537.1,534.56,536.64,5359.0
2023-12-08 12:30:00,536.75,538.1,536.23,537.62,5416.0,536.75,538.1,536.23,537.62,5416.0
2023-12-08 13:00:00,537.42,537.85,536.83,537.84,6610.0,537.42,537.85,536.83,537.84,6610.0
2023-12-08 13:30:00,537.59,538.05,537.12,537.52,5878.0,537.59,538.05,537.12,537.52,5878.0
2023-12-08 14:00:00,537.56,538.13,536.81,537.05,12037.0,537.56,538.13,536.81,537.05,12037.0
2023-12-08 14:30:00,536.81,537.69,536.59,537.69,7824.0,536.81,537.69,536.59,537.69,7824.0
2023-12-08 15:00:00,537.55,537.79,536.2,536.2,11950.0,537.55,537.79,536.2,536.2,11950.0
2023-12-08 15:30:00,536.22,536.9,535.55,535.83,60276.0,536.22,536.9,535.55,535.83,60276.0
2023-12-11 09:30:00,540.0,552.41,538.65,551.57,87033.0,540.0,552.41,538.65,551.57,87033.0
2023-12-11 10:00:00,551.0,553.36,550.23,551.51,28568.0,551.0,553.36,550.23,551.51,28568.0
2023-12-11 10:30:00,551.42,554.94,551.26,552.82,24930.0,551.42,554.94,551.26,552.82,24930.0
2023-12-11 11:00:00,552.76,555.86,552.39,555.14,22664.0,552.76,555.86,552.39,555.14,22664.0
2023-12-11 11:30:00,555.77,555.99,554.36,554.92,15909.0,555.77,555.99,554.36,554.92,15909.0
2023-12-11 12:00:00,554.92,555.15,553.93,554.72,10263.0,554.92,555.15,553.93,554.72,10263.0
2023-12-11 12:30:00,554.99,555.66,554.14,555.08,10488.0,554.99,555.66,554.14,555.08,10488.0
2023-12-11 13:00:00,555.15,556.66,554.75,555.97,9062.0,555.15,556.66,554.75,555.97,9062.0
2023-12-11 13:30:00,556.06,557.42,555.71,556.94,7685.0,556.06,557.42,555.71,556.94,7685.0
2023-12-11 14:00:00,556.94,557.42,556.63,557.13,9653.0,556.94,557.42,556.63,557.13,9653.0
2023-12-11 14:30:00,557.3,557.42,555.79,555.86,15092.0,557.3,557.42,555.79,555.86,15092.0
2023-12-11 15:00:00,555.8,555.93,554.99,555.19,14891.0,555.8,555.93,554.99,555.19,14891.0
2023-12-11 15:30:00,555.59,556.37,555.25,556.17,45812.0,555.59,556.37,555.25,556.17,45812.0
2023-12-12 09:30:00,557.74,562.89,555.55,561.29,40056.0,557.74,562.89,555.55,561.29,40056.0
2023-12-12 10:00:00,561.71,562.25,559.96,560.52,15831.0,561.71,562.25,559.96,560.52,15831.0
2023-12-12 10:30:00,560.67,563.44,560.54,563.43,13380.0,560.67,563.44,560.54,563.43,13380.0
2023-12-12 11:00:00,563.56,565.65,563.48,565.1,26311.0,563.56,565.65,563.48,565.1,26311.0
2023-12-12 11:30:00,565.24,566.86,565.11,565.16,17192.0,565.24,566.86,565.11,565.16,17192.0
2023-12-12 12:00:00,564.77,565.34,562.7,563.63,24455.0,564.77,565.34,562.7,563.63,24455.0
2023-12-12 12:30:00,563.92,564.7,563.42,564.37,6820.0,563.92,564.7,563.42,564.37,6820.0
2023-12-12 13:00:00,564.36,564.93,564.2,564.92,7047.0,564.36,564.93,564.2,564.92,7047.0
2023-12-12 13:30:00,564.7,566.72,564.35,566.35,10200.0,564.7,566.72,564.35,566.35,10200.0
2023-12-12 14:00:00,566.31,567.08,565.86,566.48,15336.0,566.31,567.08,565.86,566.48,15336.0
2023-12-12 14:30:00,566.43,566.96,566.16,566.55,13767.0,566.43,566.96,566.16,566.55,13767.0
2023-12-12 15:00:00,566.74,567.0,565.57,566.32,18090.0,566.74,567.0,565.57,566.32,18090.0
2023-12-12 15:30:00,566.45,568.33,566.14,567.01,52967.0,566.45,568.33,566.14,567.01,52967.0
2023-12-13 09:30:00,571.69,573.77,565.24,566.34,55091.0,571.69,573.77,565.24,566.34,55091.0
2023-12-13 10:00:00,565.45,565.47,562.07,562.28,28421.0,565.45,565.47,562.07,562.28,28421.0
2023-12-13 10:30:00,562.29,565.41,561.96,565.16,28628.0,562.29,565.41,561.96,565.16,28628.0
2023-12-13 11:00:00,565.33,566.25,564.85,565.52,14633.0,565.33,566.25,564.85,565.52,14633.0
2023-12-13 11:30:00,565.8,566.52,565.48,565.75,8258.0,565.8,566.52,565.48,565.75,8258.0
2023-12-13 12:00:00,565.55,566.87,565.26,566.56,10078.0,565.55,566.87,565.26,566.56,10078.0
2023-12-13 12:30:00,566.12,566.81,565.98,566.45,5154.0,566.12,566.81,565.98,566.45,5154.0
2023-12-13 13:00:00,566.37,566.88,566.09,566.44,6860.0,566.37,566.88,566.09,566.44,6860.0
2023-12-13 13:30:00,566.42,566.86,566.23,566.38,8464.0,566.42,566.86,566.23,566.38,8464.0
2023-12-13 14:00:00,566.7,570.33,566.7,569.28,21159.0,566.7,570.33,566.7,569.28,21159.0
2023-12-13 14:30:00,569.33,572.28,568.43,571.11,15072.0,569.33,572.28,568.43,571.11,15072.0
2023-12-13 15:00:00,570.74,571.14,564.45,565.05,34223.0,570.74,571.14,564.45,565.05,34223.0
2023-12-13 15:30:00,564.88,568.53,564.6,568.14,64428.0,564.88,568.53,564.6,568.14,64428.0
2023-12-14 09:30:00,570.6,571.87,560.31,562.92,54442.0,570.6,571.87,560.31,562.92,54442.0
2023-12-14 10:00:00,562.69,563.49,556.0,556.9,44569.0,562.69,563.49,556.0,556.9,44569.0
2023-12-14 10:30:00,556.94,558.65,554.3,556.84,87025.0,556.94,558.65,554.3,556.84,87025.0
2023-12-14 11:00:00,556.85,557.19,553.44,554.09,23641.0,556.85,557.19,553.44,554.09,23641.0
2023-12-14 11:30:00,553.98,554.49,550.79,553.31,31563.0,553.98,554.49,550.79,553.31,31563.0
2023-12-14 12:00:00,553.58,555.08,553.35,554.63,27126.0,553.58,555.08,553.35,554.63,27126.0
2023-12-14 12:30:00,554.99,555.27,551.27,551.27,24058.0,554.99,555.27,551.27,551.27,24058.0
2023-12-14 13:00:00,551.09,551.76,549.53,550.0,22224.0,551.09,551.76,549.53,550.0,22224.0
2023-12-14 13:30:00,550.18,552.09,549.02,551.95,16542.0,550.18,552.09,549.02,551.95,16542.0
2023-12-14 14:00:00,552.02,555.19,552.02,554.0,25308.0,552.02,555.19,552.02,554.0,25308.0
2023-12-14 14:30:00,554.01,554.29,552.41,553.82,32488.0,554.01,554.29,552.41,553.82,32488.0
2023-12-14 15:00:00,553.67,553.77,551.46,551.69,37327.0,553.67,553.77,551.46,551.69,37327.0
2023-12-14 15:30:00,551.71,552.83,549.55,551.45,277609.0,551.71,552.83,549.55,551.45,277609.0
2023-12-15 09:30:00,551.63,554.19,548.09,549.82,349773.0,551.63,554.19,548.09,549.82,349773.0
2023-12-15 10:00:00,550.35,553.3,549.99,552.88,197085.0,550.35,553.3,549.99,552.88,197085.0
2023-12-15 10:30:00,553.07,554.96,552.57,553.97,63746.0,553.07,554.96,552.57,553.97,63746.0
2023-12-15 11:00:00,553.9,556.66,553.5,556.22,25323.0,553.9,556.66,553.5,556.22,25323.0
2023-12-15 11:30:00,556.5,558.18,555.03,555.21,19238.0,556.5,558.18,555.03,555.21,19238.0
2023-12-15 12:00:00,555.6,557.35,554.63,557.14,17033.0,555.6,557.35,554.63,557.14,17033.0
2023-12-15 12:30:00,557.3,557.5,554.62,554.8,9578.0,557.3,557.5,554.62,554.8,9578.0
2023-12-15 13:00:00,554.67,557.1,554.67,556.92,6085.0,554.67,557.1,554.67,556.92,6085.0
2023-12-15 13:30:00,557.05,557.22,553.28,553.65,12058.0,557.05,557.22,553.28,553.65,12058.0
2023-12-15 14:00:00,553.27,554.66,553.19,553.45,10094.0,553.27,554.66,553.19,553.45,10094.0
2023-12-15 14:30:00,553.51,555.14,553.35,553.58,23185.0,553.51,555.14,553.35,553.58,23185.0
2023-12-15 15:00:00,553.38,554.59,553.38,553.86,20875.0,553.38,554.59,553.38,553.86,20875.0
2023-12-15 15:30:00,553.84,557.48,553.51,556.25,115179.0,553.84,557.48,553.51,556.25,115179.0
2023-12-18 09:30:00,557.46,559.62,555.0,558.11,42676.0,557.46,559.62,555.0,558.11,42676.0
2023-12-18 10:00:00,558.27,562.0,558.27,561.47,15518.0,558.27,562.0,558.27,561.47,15518.0
2023-12-18 10:30:00,561.41,562.11,558.93,559.18,15044.0,561.41,562.11,558.93,559.18,15044.0
2023-12-18 11:00:00,558.97,559.85,558.44,558.44,5395.0,558.97,559.85,558.44,558.44,5395.0
2023-12-18 11:30:00,558.34,560.68,558.33,559.48,9777.0,558.34,560.68,558.33,559.48,9777.0
2023-12-18 12:00:00,559.32,560.68,558.48,559.71,4014.0,559.32,560.68,558.48,559.71,4014.0
2023-12-18 12:30:00,560.18,560.86,559.84,560.41,7051.0,560.18,560.86,559.84,560.41,7051.0
2023-12-18 13:00:00,560.49,560.72,560.34,560.54,2497.0,560.49,560.72,560.34,560.54,2497.0
2023-12-18 13:30:00,560.78,561.28,560.59,560.83,7990.0,560.78,561.28,560.59,560.83,7990.0
2023-12-18 14:00:00,560.84,563.34,560.83,562.52,12069.0,560.84,563.34,560.83,562.52,12069.0
2023-12-18 14:30:00,562.56,563.31,562.34,562.99,7728.0,562.56,563.31,562.34,562.99,7728.0
2023-12-18 15:00:00,562.49,563.43,562.25,563.27,9672.0,562.49,563.43,562.25,563.27,9672.0
2023-12-18 15:30:00,563.16,563.16,559.44,559.63,43763.0,563.16,563.16,559.44,559.63,43763.0
2023-12-19 09:30:00,563.39,564.62,560.58,563.89,26838.0,563.39,564.62,560.58,563.89,26838.0
2023-12-19 10:00:00,563.97,565.64,562.77,564.31,17884.0,563.97,565.64,562.77,564.31,17884.0
2023-12-19 10:30:00,564.56,565.19,561.76,563.35,22602.0,564.56,565.19,561.76,563.35,22602.0
2023-12-19 11:00:00,563.6,564.67,561.88,562.38,11637.0,563.6,564.67,561.88,562.38,11637.0
2023-12-19 11:30:00,562.43,562.43,558.97,559.85,11127.0,562.43,562.43,558.97,559.85,11127.0
2023-12-19 12:00:00,559.44,560.62,559.29,560.44,4119.0,559.44,560.62,559.29,560.44,4119.0
2023-12-19 12:30:00,560.47,561.24,560.12,560.16,6135.0,560.47,561.24,560.12,560.16,6135.0
2023-12-19 13:00:00,560.3,560.3,559.01,559.35,6606.0,560.3,560.3,559.01,559.35,6606.0
2023-12-19 13:30:00,559.77,560.09,558.17,558.31,9416.0,559.77,560.09,558.17,558.31,9416.0
2023-12-19 14:00:00,558.34,559.68,557.86,559.48,17397.0,558.34,559.68,557.86,559.48,17397.0
2023-12-19 14:30:00,559.82,559.82,557.61,557.61,15502.0,559.82,559.82,557.61,557.61,15502.0
2023-12-19 15:00:00,557.73,558.22,555.58,556.1,21955.0,557.73,558.22,555.58,556.1,21955.0
2023-12-19 15:30:00,556.22,558.76,556.15,558.65,39014.0,556.22,558.76,556.15,558.65,39014.0
2023-12-20 09:30:00,557.27,558.34,555.0,557.44,20634.0,557.27,558.34,555.0,557.44,20634.0
2023-12-20 10:00:00,557.62,559.31,556.9,559.31,15940.0,557.62,559.31,556.9,559.31,15940.0
2023-12-20 10:30:00,559.09,562.3,559.09,562.17,32865.0,559.09,562.3,559.09,562.17,32865.0
2023-12-20 11:00:00,562.45,563.32,560.75,561.79,18932.0,562.45,563.32,560.75,561.79,18932.0
2023-12-20 11:30:00,562.08,562.59,561.54,561.76,6131.0,562.08,562.59,561.54,561.76,6131.0
2023-12-20 12:00:00,561.76,562.17,560.3,560.7,14220.0,561.76,562.17,560.3,560.7,14220.0
2023-12-20 12:30:00,560.47,561.32,559.5,561.08,20586.0,560.47,561.32,559.5,561.08,20586.0
2023-12-20 13:00:00,561.09,562.13,560.34,561.17,7550.0,561.09,562.13,560.34,561.17,7550.0
2023-12-20 13:30:00,561.14,561.86,559.65,559.82,6779.0,561.14,561.86,559.65,559.82,6779.0
2023-12-20 14:00:00,559.9,559.91,558.36,558.49,4498.0,559.9,559.91,558.36,558.49,4498.0
2023-12-20 14:30:00,558.35,558.53,552.82,554.22,17654.0,558.35,558.53,552.82,554.22,17654.0
2023-12-20 15:00:00,553.39,554.43,551.57,552.95,12865.0,553.39,554.43,551.57,552.95,12865.0
2023-12-20 15:30:00,552.59,554.63,551.69,551.72,38494.0,552.59,554.63,551.69,551.72,38494.0
2023-12-21 09:30:00,557.27,562.43,557.27,560.48,23313.0,557.27,562.43,557.27,560.48,23313.0
2023-12-21 10:00:00,560.4,561.46,558.09,560.07,25075.0,560.4,561.46,558.09,560.07,25075.0
2023-12-21 10:30:00,559.89,560.68,558.51,558.94,14985.0,559.89,560.68,558.51,558.94,14985.0
2023-12-21 11:00:00,559.25,560.57,559.08,560.31,10481.0,559.25,560.57,559.08,560.31,10481.0
2023-12-21 11:30:00,560.34,560.94,559.51,559.51,3760.0,560.34,560.94,559.51,559.51,3760.0
2023-12-21 12:00:00,559.3,559.67,558.25,558.89,18117.0,559.3,559.67,558.25,558.89,18117.0
2023-12-21 12:30:00,559.0,559.33,557.59,557.59,8610.0,559.0,559.33,557.59,557.59,8610.0
2023-12-21 13:00:00,557.5,558.53,555.91,557.65,7843.0,557.5,558.53,555.91,557.65,7843.0
2023-12-21 13:30:00,557.82,558.02,557.1,557.87,20849.0,557.82,558.02,557.1,557.87,20849.0
2023-12-21 14:00:00,557.7,559.39,557.67,558.68,20360.0,557.7,559.39,557.67,558.68,20360.0
2023-12-21 14:30:00,559.0,560.14,558.56,559.02,21132.0,559.0,560.14,558.56,559.02,21132.0
2023-12-21 15:00:00,558.9,561.73,558.65,561.65,14764.0,558.9,561.73,558.65,561.65,14764.0
2023-12-21 15:30:00,561.85,561.87,559.59,559.96,70292.0,561.85,561.87,559.59,559.96,70292.0
2023-12-22 09:30:00,562.0,562.05,547.0,548.79,82783.0,562.0,562.05,547.0,548.79,82783.0
2023-12-22 10:00:00,548.0,549.45,547.0,548.98,52020.0,548.0,549.45,547.0,548.98,52020.0
2023-12-22 10:30:00,549.0,550.0,548.32,548.48,25200.0,549.0,550.0,548.32,548.48,25200.0
2023-12-22 11:00:00,548.23,548.8,547.16,548.53,22089.0,548.23,548.8,547.16,548.53,22089.0
2023-12-22 11:30:00,548.77,548.77,546.33,546.33,11378.0,548.77,548.77,546.33,546.33,11378.0
2023-12-22 12:00:00,546.26,546.61,544.16,545.83,29861.0,546.26,546.61,544.16,545.83,29861.0
2023-12-22 12:30:00,545.94,546.48,545.14,545.47,22820.0,545.94,546.48,545.14,545.47,22820.0
2023-12-22 13:00:00,545.54,548.82,545.54,548.48,48127.0,545.54,548.82,545.54,548.48,48127.0
2023-12-22 13:30:00,548.13,548.98,547.4,548.72,22556.0,548.13,548.98,547.4,548.72,22556.0
2023-12-22 14:00:00,548.48,548.59,545.33,545.94,15331.0,548.48,548.59,545.33,545.94,15331.0
2023-12-22 14:30:00,545.77,550.0,545.23,549.82,19117.0,545.77,550.0,545.23,549.82,19117.0
2023-12-22 15:00:00,550.0,550.16,523.0,525.71,515864.0,550.0,550.16,523.0,525.71,515864.0
2023-12-22 15:30:00,525.18,533.53,523.03,524.46,716473.0,525.18,533.53,523.03,524.46,716473.0
2023-12-26 09:30:00,530.0,534.58,526.13,529.5,126062.0,530.0,534.58,526.13,529.5,126062.0
2023-12-26 10:00:00,529.03,530.0,527.79,529.56,60352.0,529.03,530.0,527.79,529.56,60352.0
2023-12-26 10:30:00,529.44,529.89,527.07,527.7,61806.0,529.44,529.89,527.07,527.7,61806.0
2023-12-26 11:00:00,527.58,527.61,526.28,526.58,33175.0,527.58,527.61,526.28,526.58,33175.0
2023-12-26 11:30:00,526.53,527.35,524.68,524.79,43762.0,526.53,527.35,524.68,524.79,43762.0
2023-12-26 12:00:00,524.64,526.11,523.53,523.53,63707.0,524.64,526.11,523.53,523.53,63707.0
2023-12-26 12:30:00,523.52,524.51,523.01,523.73,53653.0,523.52,524.51,523.01,523.73,53653.0
2023-12-26 13:00:00,523.71,524.25,522.53,522.7,54849.0,523.71,524.25,522.53,522.7,54849.0
2023-12-26 13:30:00,522.74,522.86,521.75,521.84,75062.0,522.74,522.86,521.75,521.84,75062.0
2023-12-26 14:00:00,521.81,522.02,519.89,520.0,51191.0,521.81,522.02,519.89,520.0,51191.0
2023-12-26 14:30:00,520.0,521.37,519.84,520.56,46887.0,520.0,521.37,519.84,520.56,46887.0
2023-12-26 15:00:00,520.81,521.44,520.52,520.64,89555.0,520.81,521.44,520.52,520.64,89555.0
2023-12-26 15:30:00,520.72,521.96,519.16,520.25,288958.0,520.72,521.96,519.16,520.25,288958.0
2023-12-27 09:30:00,523.0,524.99,519.43,520.0,69221.0,523.0,524.99,519.43,520.0,69221.0
2023-12-27 10:00:00,520.0,520.02,516.84,517.4,32947.0,520.0,520.02,516.84,517.4,32947.0
2023-12-27 10:30:00,517.18,519.88,516.63,519.8,16066.0,517.18,519.88,516.63,519.8,16066.0
2023-12-27 11:00:00,519.58,519.74,518.63,519.14,18479.0,519.58,519.74,518.63,519.14,18479.0
2023-12-27 11:30:00,519.14,519.73,517.75,517.94,19243.0,519.14,519.73,517.75,517.94,19243.0
2023-12-27 12:00:00,517.88,518.31,517.05,518.15,14081.0,517.88,518.31,517.05,518.15,14081.0
2023-12-27 12:30:00,518.3,518.45,516.61,517.09,31649.0,518.3,518.45,516.61,517.09,31649.0
2023-12-27 13:00:00,516.86,518.84,516.68,518.52,19606.0,516.86,518.84,516.68,518.52,19606.0
2023-12-27 13:30:00,518.45,519.93,518.08,519.18,15958.0,518.45,519.93,518.08,519.18,15958.0
2023-12-27 14:00:00,519.13,519.81,518.11,519.81,13719.0,519.13,519.81,518.11,519.81,13719.0
2023-12-27 14:30:00,519.12,519.32,517.71,517.89,17492.0,519.12,519.32,517.71,517.89,17492.0
2023-12-27 15:00:00,517.86,518.16,517.01,517.5,24126.0,517.86,518.16,517.01,517.5,24126.0
2023-12-27 15:30:00,517.5,518.6,517.2,518.05,117667.0,517.5,518.6,517.2,518.05,117667.0
2023-12-28 09:30:00,520.0,521.0,517.81,518.36,33544.0,520.0,521.0,517.81,518.36,33544.0
2023-12-28 10:00:00,518.17,518.44,515.97,516.21,20938.0,518.17,518.44,515.97,516.21,20938.0
2023-12-28 10:30:00,516.17,516.75,515.18,516.0,48035.0,516.17,516.75,515.18,516.0,48035.0
2023-12-28 11:00:00,516.1,516.62,515.74,516.07,29538.0,516.1,516.62,515.74,516.07,29538.0
2023-12-28 11:30:00,516.19,518.0,515.9,517.34,30887.0,516.19,518.0,515.9,517.34,30887.0
2023-12-28 12:00:00,517.47,518.31,517.25,518.2,8437.0,517.47,518.31,517.25,518.2,8437.0
2023-12-28 12:30:00,518.43,518.69,518.1,518.39,6125.0,518.43,518.69,518.1,518.39,6125.0
2023-12-28 13:00:00,518.64,518.64,517.04,517.23,8235.0,518.64,518.64,517.04,517.23,8235.0
2023-12-28 13:30:00,517.38,518.07,517.15,517.39,10082.0,517.38,518.07,517.15,517.39,10082.0
2023-12-28 14:00:00,517.28,517.72,516.96,517.6,7171.0,517.28,517.72,516.96,517.6,7171.0
2023-12-28 14:30:00,517.87,518.5,517.62,517.98,12702.0,517.87,518.5,517.62,517.98,12702.0
2023-12-28 15:00:00,518.12,518.13,516.8,517.38,16801.0,518.12,518.13,516.8,517.38,16801.0
2023-12-28 15:30:00,517.25,518.26,516.47,517.09,80851.0,517.25,518.26,516.47,517.09,80851.0
2023-12-29 09:30:00,516.62,518.39,513.89,515.86,21317.0,516.62,518.39,513.89,515.86,21317.0
2023-12-29 10:00:00,516.1,517.08,514.68,515.56,15541.0,516.1,517.08,514.68,515.56,15541.0
2023-12-29 10:30:00,515.76,516.55,513.05,514.15,18121.0,515.76,516.55,513.05,514.15,18121.0
2023-12-29 11:00:00,514.24,514.77,510.74,510.74,13499.0,514.24,514.77,510.74,510.74,13499.0
2023-12-29 11:30:00,510.82,513.0,510.75,512.38,6917.0,510.82,513.0,510.75,512.38,6917.0
2023-12-29 12:00:00,512.96,512.96,511.65,512.17,6717.0,512.96,512.96,511.65,512.17,6717.0
2023-12-29 12:30:00,512.33,514.54,512.33,514.29,9223.0,512.33,514.54,512.33,514.29,9223.0
2023-12-29 13:00:00,514.34,515.06,513.1,513.18,8590.0,514.34,515.06,513.1,513.18,8590.0
2023-12-29 13:30:00,513.2,514.82,513.2,513.89,12973.0,513.2,514.82,513.2,513.89,12973.0
2023-12-29 14:00:00,513.79,514.3,513.48,513.7,13546.0,513.79,514.3,513.48,513.7,13546.0
2023-12-29 14:30:00,513.75,514.58,513.51,514.43,13421.0,513.75,514.58,513.51,514.43,13421.0
2023-12-29 15:00:00,514.17,514.81,513.49,514.14,13060.0,514.17,514.81,513.49,514.14,13060.0
2023-12-29 15:30:00,514.02,515.34,513.35,514.65,49710.0,514.02,515.34,513.35,514.65,49710.0
2024-01-02 09:30:00,507.95,509.5,504.5,507.52,84226.0,507.95,509.5,504.5,507.52,84226.0
2024-01-02 10:00:00,508.24,508.43,502.97,503.17,46063.0,508.24,508.43,502.97,503.17,46063.0
2024-01-02 10:30:00,502.94,502.94,496.81,499.13,52551.0,502.94,502.94,496.81,499.13,52551.0
2024-01-02 11:00:00,499.67,502.75,499.38,500.93,28505.0,499.67,502.75,499.38,500.93,28505.0
2024-01-02 11:30:00,501.14,502.87,501.02,501.65,35542.0,501.14,502.87,501.02,501.65,35542.0
2024-01-02 12:00:00,501.65,501.84,500.16,501.14,24496.0,501.65,501.84,500.16,501.14,24496.0
2024-01-02 12:30:00,501.09,502.33,499.0,499.0,19727.0,501.09,502.33,499.0,499.0,19727.0
2024-01-02 13:00:00,498.75,500.31,498.34,499.83,15323.0,498.75,500.31,498.34,499.83,15323.0
2024-01-02 13:30:00,500.01,500.45,498.69,498.98,20348.0,500.01,500.45,498.69,498.98,20348.0
2024-01-02 14:00:00,499.29,502.0,498.74,501.36,17372.0,499.29,502.0,498.74,501.36,17372.0
2024-01-02 14:30:00,501.35,501.76,499.3,499.3,11955.0,501.35,501.76,499.3,499.3,11955.0
2024-01-02 15:00:00,499.19,499.25,497.11,498.41,39809.0,499.19,499.25,497.11,498.41,39809.0
2024-01-02 15:30:00,498.55,500.23,497.83,498.97,65461.0,498.55,500.23,497.83,498.97,65461.0
2024-01-03 09:30:00,496.46,496.61,493.21,494.2,49386.0,496.46,496.61,493.21,494.2,49386.0
2024-01-03 10:00:00,493.96,494.73,492.06,493.7,45715.0,493.96,494.73,492.06,493.7,45715.0
2024-01-03 10:30:00,493.56,494.16,492.57,493.93,38875.0,493.56,494.16,492.57,493.93,38875.0
2024-01-03 11:00:00,494.01,494.18,492.74,493.15,17607.0,494.01,494.18,492.74,493.15,17607.0
2024-01-03 11:30:00,493.06,493.21,491.42,491.6,27053.0,493.06,493.21,491.42,491.6,27053.0
2024-01-03 12:00:00,491.27,491.72,490.49,491.71,43569.0,491.27,491.72,490.49,491.71,43569.0
2024-01-03 12:30:00,491.81,492.49,491.17,491.47,18047.0,491.81,492.49,491.17,491.47,18047.0
2024-01-03 13:00:00,491.33,491.72,490.52,490.59,14905.0,491.33,491.72,490.52,490.59,14905.0
2024-01-03 13:30:00,490.6,491.18,490.51,490.75,21274.0,490.6,491.18,490.51,490.75,21274.0
2024-01-03 14:00:00,490.51,491.97,489.49,491.19,29833.0,490.51,491.97,489.49,491.19,29833.0
2024-01-03 14:30:00,491.22,492.11,490.6,491.12,22840.0,491.22,492.11,490.6,491.12,22840.0
2024-01-03 15:00:00,491.24,491.62,489.49,490.14,20945.0,491.24,491.62,489.49,490.14,20945.0
2024-01-03 15:30:00,490.14,493.2,489.41,492.4,103937.0,490.14,493.2,489.41,492.4,103937.0
2024-01-04 09:30:00,489.75,493.99,488.43,489.23,69924.0,489.75,493.99,488.43,489.23,69924.0
2024-01-04 10:00:00,489.18,494.39,489.18,492.77,44306.0,489.18,494.39,489.18,492.77,44306.0
2024-01-04 10:30:00,492.96,493.7,492.04,492.04,24328.0,492.96,493.7,492.04,492.04,24328.0
2024-01-04 11:00:00,492.61,493.7,492.53,492.79,14248.0,492.61,493.7,492.53,492.79,14248.0
2024-01-04 11:30:00,492.9,492.9,491.23,491.79,12134.0,492.9,492.9,491.23,491.79,12134.0
2024-01-04 12:00:00,491.99,492.84,490.47,492.65,17108.0,491.99,492.84,490.47,492.65,17108.0
2024-01-04 12:30:00,492.3,492.44,490.73,491.44,10923.0,492.3,492.44,490.73,491.44,10923.0
2024-01-04 13:00:00,491.36,492.19,491.27,491.83,9160.0,491.36,492.19,491.27,491.83,9160.0
2024-01-04 13:30:00,491.8,492.69,491.79,492.46,8207.0,491.8,492.69,491.79,492.46,8207.0
2024-01-04 14:00:00,492.45,492.56,491.62,491.97,8281.0,492.45,492.56,491.62,491.97,8281.0
2024-01-04 14:30:00,491.73,491.73,490.58,490.78,17463.0,491.73,491.73,490.58,490.78,17463.0
2024-01-04 15:00:00,490.88,491.03,489.72,490.28,26769.0,490.88,491.03,489.72,490.28,26769.0
2024-01-04 15:30:00,490.29,491.14,489.1,490.06,65884.0,490.29,491.14,489.1,490.06,65884.0
2024-01-05 09:30:00,491.49,494.18,490.0,491.69,42550.0,491.49,494.18,490.0,491.69,42550.0
2024-01-05 10:00:00,492.14,494.7,492.14,493.41,41563.0,492.14,494.7,492.14,493.41,41563.0
2024-01-05 10:30:00,493.91,494.73,493.53,494.29,43073.0,493.91,494.73,493.53,494.29,43073.0
2024-01-05 11:00:00,493.92,494.17,492.56,492.71,16821.0,493.92,494.17,492.56,492.71,16821.0
2024-01-05 11:30:00,492.85,494.19,492.56,493.48,14303.0,492.85,494.19,492.56,493.48,14303.0
2024-01-05 12:00:00,493.46,493.61,492.39,492.47,24671.0,493.46,493.61,492.39,492.47,24671.0
2024-01-05 12:30:00,492.5,493.18,492.46,492.99,19860.0,492.5,493.18,492.46,492.99,19860.0
2024-01-05 13:00:00,493.0,496.15,481.17,487.05,316065.0,493.0,496.15,481.17,487.05,316065.0
2024-01-05 13:30:00,487.06,488.99,484.16,484.68,223881.0,487.06,488.99,484.16,484.68,223881.0
2024-01-05 14:00:00,484.8,485.03,479.09,479.8,320658.0,484.8,485.03,479.09,479.8,320658.0
2024-01-05 14:30:00,479.92,481.98,477.65,479.99,145560.0,479.92,481.98,477.65,479.99,145560.0
2024-01-05 15:00:00,479.99,481.0,479.49,479.93,131626.0,479.99,481.0,479.49,479.93,131626.0
2024-01-05 15:30:00,479.91,484.91,479.72,484.8,341366.0,479.91,484.91,479.72,484.8,341366.0
2024-01-08 09:30:00,490.39,496.33,488.06,496.02,151041.0,490.39,496.33,488.06,496.02,151041.0
2024-01-08 10:00:00,496.03,498.68,495.81,497.05,87654.0,496.03,498.68,495.81,497.05,87654.0
2024-01-08 10:30:00,497.29,497.29,494.79,495.74,56237.0,497.29,497.29,494.79,495.74,56237.0
2024-01-08 11:00:00,495.81,496.97,494.88,495.68,63375.0,495.81,496.97,494.88,495.68,63375.0
2024-01-08 11:30:00,495.35,496.2,494.58,495.94,20681.0,495.35,496.2,494.58,495.94,20681.0
2024-01-08 12:00:00,496.08,498.87,495.88,498.87,20302.0,496.08,498.87,495.88,498.87,20302.0
2024-01-08 12:30:00,498.66,500.39,498.13,499.86,27351.0,498.66,500.39,498.13,499.86,27351.0
2024-01-08 13:00:00,499.78,499.84,498.49,498.49,19218.0,499.78,499.84,498.49,498.49,19218.0
2024-01-08 13:30:00,498.61,499.3,498.4,498.94,18099.0,498.61,499.3,498.4,498.94,18099.0
2024-01-08 14:00:00,498.91,498.99,496.71,498.4,31580.0,498.91,498.99,496.71,498.4,31580.0
2024-01-08 14:30:00,498.75,500.0,498.3,498.58,30660.0,498.75,500.0,498.3,498.58,30660.0
2024-01-08 15:00:00,498.32,498.38,497.26,497.95,38504.0,498.32,498.38,497.26,497.95,38504.0
2024-01-08 15:30:00,497.86,499.91,497.43,499.91,170385.0,497.86,499.91,497.43,499.91,170385.0
2024-01-09 09:30:00,495.0,498.85,495.0,497.27,64175.0,495.0,498.85,495.0,497.27,64175.0
2024-01-09 10:00:00,497.63,503.43,496.89,502.01,50444.0,497.63,503.43,496.89,502.01,50444.0
2024-01-09 10:30:00,501.93,503.84,499.74,500.14,74313.0,501.93,503.84,499.74,500.14,74313.0
2024-01-09 11:00:00,500.31,501.73,499.62,500.9,49413.0,500.31,501.73,499.62,500.9,49413.0
2024-01-09 11:30:00,500.84,501.94,499.93,501.8,24491.0,500.84,501.94,499.93,501.8,24491.0
2024-01-09 12:00:00,501.98,502.04,500.94,500.96,14741.0,501.98,502.04,500.94,500.96,14741.0
2024-01-09 12:30:00,500.9,502.53,500.29,502.45,13260.0,500.9,502.53,500.29,502.45,13260.0
2024-01-09 13:00:00,502.34,502.68,501.63,501.79,19877.0,502.34,502.68,501.63,501.79,19877.0
2024-01-09 13:30:00,501.63,503.27,501.14,502.65,16316.0,501.63,503.27,501.14,502.65,16316.0
2024-01-09 14:00:00,502.9,502.9,501.12,501.25,25163.0,502.9,502.9,501.12,501.25,25163.0
2024-01-09 14:30:00,501.35,502.04,500.58,500.98,24373.0,501.35,502.04,500.58,500.98,24373.0
2024-01-09 15:00:00,501.41,501.47,500.4,501.33,41651.0,501.41,501.47,500.4,501.33,41651.0
2024-01-09 15:30:00,501.43,502.32,500.18,501.88,92958.0,501.43,502.32,500.18,501.88,92958.0
2024-01-10 09:30:00,503.82,509.0,502.64,503.37,58647.0,503.82,509.0,502.64,503.37,58647.0
2024-01-10 10:00:00,503.0,504.95,502.62,504.31,28014.0,503.0,504.95,502.62,504.31,28014.0
2024-01-10 10:30:00,505.06,505.73,503.99,504.95,29370.0,505.06,505.73,503.99,504.95,29370.0
2024-01-10 11:00:00,504.67,505.13,503.59,505.12,16890.0,504.67,505.13,503.59,505.12,16890.0
2024-01-10 11:30:00,504.59,504.59,502.53,503.36,51865.0,504.59,504.59,502.53,503.36,51865.0
2024-01-10 12:00:00,503.56,503.68,503.14,503.14,9989.0,503.56,503.68,503.14,503.14,9989.0
2024-01-10 12:30:00,503.41,503.5,502.32,502.99,45716.0,503.41,503.5,502.32,502.99,45716.0
2024-01-10 13:00:00,502.72,502.97,501.87,502.44,51818.0,502.72,502.97,501.87,502.44,51818.0
2024-01-10 13:30:00,502.62,503.43,502.46,502.88,45243.0,502.62,503.43,502.46,502.88,45243.0
2024-01-10 14:00:00,502.9,503.25,502.27,502.5,34750.0,502.9,503.25,502.27,502.5,34750.0
2024-01-10 14:30:00,502.47,502.76,501.95,502.67,32584.0,502.47,502.76,501.95,502.67,32584.0
2024-01-10 15:00:00,502.77,503.09,501.84,502.69,34091.0,502.77,503.09,501.84,502.69,34091.0
2024-01-10 15:30:00,502.79,505.6,501.45,505.25,152204.0,502.79,505.6,501.45,505.25,152204.0
2024-01-11 09:30:00,507.5,509.74,499.72,502.08,63144.0,507.5,509.74,499.72,502.08,63144.0
2024-01-11 10:00:00,502.31,502.51,497.69,500.18,26579.0,502.31,502.51,497.69,500.18,26579.0
2024-01-11 10:30:00,499.65,500.8,497.75,497.97,23204.0,499.65,500.8,497.75,497.97,23204.0
2024-01-11 11:00:00,497.97,499.77,495.49,495.67,48014.0,497.97,499.77,495.49,495.67,48014.0
2024-01-11 11:30:00,495.59,496.38,493.35,493.38,62016.0,495.59,496.38,493.35,493.38,62016.0
2024-01-11 12:00:00,493.21,495.67,493.18,493.74,51866.0,493.21,495.67,493.18,493.74,51866.0
2024-01-11 12:30:00,493.66,497.53,493.66,497.0,50300.0,493.66,497.53,493.66,497.0,50300.0
2024-01-11 13:00:00,496.81,499.79,496.58,498.75,24137.0,496.81,499.79,496.58,498.75,24137.0
2024-01-11 13:30:00,498.72,499.87,498.33,499.71,26454.0,498.72,499.87,498.33,499.71,26454.0
2024-01-11 14:00:00,499.88,500.09,498.59,499.28,69390.0,499.88,500.09,498.59,499.28,69390.0
2024-01-11 14:30:00,499.22,500.22,498.74,499.54,32716.0,499.22,500.22,498.74,499.54,32716.0
2024-01-11 15:00:00,499.72,499.88,498.5,498.9,46872.0,499.72,499.88,498.5,498.9,46872.0
2024-01-11 15:30:00,498.73,499.27,497.03,498.39,179269.0,498.73,499.27,497.03,498.39,179269.0
2024-01-12 09:30:00,501.3,502.68,494.24,495.34,48205.0,501.3,502.68,494.24,495.34,48205.0
2024-01-12 10:00:00,494.26,497.89,494.02,497.24,37155.0,494.26,497.89,494.02,497.24,37155.0
2024-01-12 10:30:00,497.68,498.08,494.99,496.08,15503.0,497.68,498.08,494.99,496.08,15503.0
2024-01-12 11:00:00,495.89,497.39,495.7,496.75,14078.0,495.89,497.39,495.7,496.75,14078.0
2024-01-12 11:30:00,496.84,496.88,494.22,494.22,15831.0,496.84,496.88,494.22,494.22,15831.0
2024-01-12 12:00:00,494.35,495.94,493.89,495.25,12014.0,494.35,495.94,493.89,495.25,12014.0
2024-01-12 12:30:00,495.03,495.66,495.02,495.53,15628.0,495.03,495.66,495.02,495.53,15628.0
2024-01-12 13:00:00,495.69,496.22,495.52,495.98,13336.0,495.69,496.22,495.52,495.98,13336.0
2024-01-12 13:30:00,496.03,496.16,495.12,495.49,11535.0,496.03,496.16,495.12,495.49,11535.0
2024-01-12 14:00:00,495.62,497.29,495.61,496.46,10711.0,495.62,497.29,495.61,496.46,10711.0
2024-01-12 14:30:00,496.26,496.47,495.13,495.16,15425.0,496.26,496.47,495.13,495.16,15425.0
2024-01-12 15:00:00,495.08,495.38,493.64,493.69,39873.0,495.08,495.38,493.64,493.69,39873.0
2024-01-12 15:30:00,493.66,494.74,493.19,494.25,123289.0,493.66,494.74,493.19,494.25,123289.0
2024-01-16 09:30:00,501.52,514.83,499.78,511.51,422359.0,501.52,514.83,499.78,511.51,422359.0
2024-01-16 10:00:00,511.85,516.77,509.82,513.98,198439.0,511.85,516.77,509.82,513.98,198439.0
2024-01-16 10:30:00,513.79,517.25,513.6,515.41,139437.0,513.79,517.25,513.6,515.41,139437.0
2024-01-16 11:00:00,515.38,516.27,511.34,512.22,182662.0,515.38,516.27,511.34,512.22,182662.0
2024-01-16 11:30:00,512.56,513.74,508.17,509.0,107980.0,512.56,513.74,508.17,509.0,107980.0
2024-01-16 12:00:00,508.9,510.69,507.91,509.35,91737.0,508.9,510.69,507.91,509.35,91737.0
2024-01-16 12:30:00,509.29,509.35,504.83,505.04,72003.0,509.29,509.35,504.83,505.04,72003.0
2024-01-16 13:00:00,505.04,505.63,501.38,502.65,52799.0,505.04,505.63,501.38,502.65,52799.0
2024-01-16 13:30:00,502.67,504.13,500.37,501.91,57442.0,502.67,504.13,500.37,501.91,57442.0
2024-01-16 14:00:00,502.08,505.16,500.26,504.82,53139.0,502.08,505.16,500.26,504.82,53139.0
2024-01-16 14:30:00,504.96,510.32,504.16,508.44,112331.0,504.96,510.32,504.16,508.44,112331.0
2024-01-16 15:00:00,508.3,510.91,508.28,510.27,96705.0,508.3,510.91,508.28,510.27,96705.0
2024-01-16 15:30:00,510.51,511.07,507.97,509.64,186274.0,510.51,511.07,507.97,509.64,186274.0
2024-01-17 09:30:00,511.98,514.25,499.62,500.7,182631.0,511.98,514.25,499.62,500.7,182631.0
2024-01-17 10:00:00,500.16,504.73,496.02,499.02,88839.0,500.16,504.73,496.02,499.02,88839.0
2024-01-17 10:30:00,498.99,506.04,498.4,504.22,60682.0,498.99,506.04,498.4,504.22,60682.0
2024-01-17 11:00:00,504.08,506.37,502.78,505.87,52978.0,504.08,506.37,502.78,505.87,52978.0
2024-01-17 11:30:00,506.37,507.85,505.39,506.3,29643.0,506.37,507.85,505.39,506.3,29643.0
2024-01-17 12:00:00,506.17,506.69,504.06,504.34,25643.0,506.17,506.69,504.06,504.34,25643.0
2024-01-17 12:30:00,504.08,506.59,504.08,506.39,38624.0,504.08,506.59,504.08,506.39,38624.0
2024-01-17 13:00:00,506.49,507.11,504.35,505.04,26612.0,506.49,507.11,504.35,505.04,26612.0
2024-01-17 13:30:00,505.11,506.24,504.59,505.97,25136.0,505.11,506.24,504.59,505.97,25136.0
2024-01-17 14:00:00,505.78,507.73,505.21,507.39,26394.0,505.78,507.73,505.21,507.39,26394.0
2024-01-17 14:30:00,507.76,509.43,507.33,507.48,27771.0,507.76,509.43,507.33,507.48,27771.0
2024-01-17 15:00:00,507.71,507.9,505.84,506.38,33813.0,507.71,507.9,505.84,506.38,33813.0
2024-01-17 15:30:00,506.18,508.32,505.78,507.69,146137.0,506.18,508.32,505.78,507.69,146137.0
2024-01-18 09:30:00,511.27,515.0,499.39,500.8,101176.0,511.27,515.0,499.39,500.8,101176.0
2024-01-18 10:00:00,500.4,500.84,495.0,497.06,98996.0,500.4,500.84,495.0,497.06,98996.0
2024-01-18 10:30:00,497.21,499.76,493.45,496.56,107677.0,497.21,499.76,493.45,496.56,107677.0
2024-01-18 11:00:00,496.15,497.11,494.61,496.91,63058.0,496.15,497.11,494.61,496.91,63058.0
2024-01-18 11:30:00,496.91,498.51,495.49,496.08,37539.0,496.91,498.51,495.49,496.08,37539.0
2024-01-18 12:00:00,496.29,496.67,493.05,494.22,67932.0,496.29,496.67,493.05,494.22,67932.0
2024-01-18 12:30:00,494.04,494.75,492.54,494.72,42706.0,494.04,494.75,492.54,494.72,42706.0
2024-01-18 13:00:00,494.73,494.9,491.58,492.49,57647.0,494.73,494.9,491.58,492.49,57647.0
2024-01-18 13:30:00,492.44,495.93,492.44,493.67,30965.0,492.44,495.93,492.44,493.67,30965.0
2024-01-18 14:00:00,493.67,495.75,493.45,494.91,48623.0,493.67,495.75,493.45,494.91,48623.0
2024-01-18 14:30:00,495.09,495.55,493.51,494.03,36454.0,495.09,495.55,493.51,494.03,36454.0
2024-01-18 15:00:00,494.03,497.88,493.52,496.34,61725.0,494.03,497.88,493.52,496.34,61725.0
2024-01-18 15:30:00,496.05,496.33,493.08,494.33,245376.0,496.05,496.33,493.08,494.33,245376.0
2024-01-19 09:30:00,497.65,502.68,496.13,500.27,213898.0,497.65,502.68,496.13,500.27,213898.0
2024-01-19 10:00:00,500.48,504.86,498.43,504.42,162413.0,500.48,504.86,498.43,504.42,162413.0
2024-01-19 10:30:00,504.07,505.86,502.84,504.86,41251.0,504.07,505.86,502.84,504.86,41251.0
2024-01-19 11:00:00,504.86,507.46,504.36,507.07,62703.0,504.86,507.46,504.36,507.07,62703.0
2024-01-19 11:30:00,507.19,507.81,504.5,507.2,101251.0,507.19,507.81,504.5,507.2,101251.0
2024-01-19 12:00:00,507.33,507.64,504.3,505.86,48481.0,507.33,507.64,504.3,505.86,48481.0
2024-01-19 12:30:00,506.15,507.18,505.95,506.95,52461.0,506.15,507.18,505.95,506.95,52461.0
2024-01-19 13:00:00,506.96,508.13,505.74,508.13,78468.0,506.96,508.13,505.74,508.13,78468.0
2024-01-19 13:30:00,508.0,511.2,506.5,511.2,138760.0,508.0,511.2,506.5,511.2,138760.0
2024-01-19 14:00:00,511.21,512.25,510.89,511.09,63836.0,511.21,512.25,510.89,511.09,63836.0
2024-01-19 14:30:00,511.23,513.17,510.89,513.17,50966.0,511.23,513.17,510.89,513.17,50966.0
2024-01-19 15:00:00,513.12,516.73,512.87,516.27,81459.0,513.12,516.73,512.87,516.27,81459.0
2024-01-19 15:30:00,516.19,517.7,515.88,517.47,191623.0,516.19,517.7,515.88,517.47,191623.0
2024-01-22 09:30:00,524.15,528.88,523.0,526.63,246698.0,524.15,528.88,523.0,526.63,246698.0
2024-01-22 10:00:00,525.96,529.57,524.99,527.06,145845.0,525.96,529.57,524.99,527.06,145845.0
2024-01-22 10:30:00,526.88,530.67,525.97,528.97,215050.0,526.88,530.67,525.97,528.97,215050.0
2024-01-22 11:00:00,528.89,534.84,527.9,534.59,120617.0,528.89,534.84,527.9,534.59,120617.0
2024-01-22 11:30:00,534.78,537.14,533.06,537.14,96340.0,534.78,537.14,533.06,537.14,96340.0
2024-01-22 12:00:00,537.29,537.49,535.81,537.24,81785.0,537.29,537.49,535.81,537.24,81785.0
2024-01-22 12:30:00,537.15,538.78,536.24,538.09,74724.0,537.15,538.78,536.24,538.09,74724.0
2024-01-22 13:00:00,538.07,539.31,537.34,537.95,85143.0,538.07,539.31,537.34,537.95,85143.0
2024-01-22 13:30:00,537.95,539.9,537.8,538.74,124730.0,537.95,539.9,537.8,538.74,124730.0
2024-01-22 14:00:00,538.64,539.4,537.98,538.61,82220.0,538.64,539.4,537.98,538.61,82220.0
2024-01-22 14:30:00,538.8,540.86,538.32,539.2,84902.0,538.8,540.86,538.32,539.2,84902.0
2024-01-22 15:00:00,539.25,541.41,538.96,541.38,71261.0,539.25,541.41,538.96,541.38,71261.0
2024-01-22 15:30:00,541.39,542.5,540.69,541.84,263191.0,541.39,542.5,540.69,541.84,263191.0
2024-01-23 09:30:00,545.64,548.54,540.36,545.99,217684.0,545.64,548.54,540.36,545.99,217684.0
2024-01-23 10:00:00,545.96,547.95,537.75,541.64,66546.0,545.96,547.95,537.75,541.64,66546.0
2024-01-23 10:30:00,541.88,544.77,540.97,543.03,58974.0,541.88,544.77,540.97,543.03,58974.0
2024-01-23 11:00:00,542.64,543.75,541.66,542.05,39713.0,542.64,543.75,541.66,542.05,39713.0
2024-01-23 11:30:00,542.05,544.16,542.03,544.15,35497.0,542.05,544.16,542.03,544.15,35497.0
2024-01-23 12:00:00,544.15,544.3,540.86,541.36,34260.0,544.15,544.3,540.86,541.36,34260.0
2024-01-23 12:30:00,541.25,541.79,540.76,541.74,21473.0,541.25,541.79,540.76,541.74,21473.0
2024-01-23 13:00:00,541.86,542.19,540.94,541.53,45402.0,541.86,542.19,540.94,541.53,45402.0
2024-01-23 13:30:00,541.64,542.69,540.99,542.2,22911.0,541.64,542.69,540.99,542.2,22911.0
2024-01-23 14:00:00,542.24,544.17,542.01,542.88,26887.0,542.24,544.17,542.01,542.88,26887.0
2024-01-23 14:30:00,542.85,544.61,542.24,544.33,40003.0,542.85,544.61,542.24,544.33,40003.0
2024-01-23 15:00:00,544.06,545.94,543.96,545.56,42673.0,544.06,545.94,543.96,545.56,42673.0
2024-01-23 15:30:00,545.58,549.32,544.75,548.94,201915.0,545.58,549.32,544.75,548.94,201915.0
2024-01-24 09:30:00,552.48,554.5,548.71,552.14,70631.0,552.48,554.5,548.71,552.14,70631.0
2024-01-24 10:00:00,551.55,554.57,550.15,552.52,40749.0,551.55,554.57,550.15,552.52,40749.0
2024-01-24 10:30:00,552.13,554.29,551.77,554.29,44364.0,552.13,554.29,551.77,554.29,44364.0
2024-01-24 11:00:00,554.37,554.55,550.19,550.48,24210.0,554.37,554.55,550.19,550.48,24210.0
2024-01-24 11:30:00,550.5,552.49,550.32,551.72,16328.0,550.5,552.49,550.32,551.72,16328.0
2024-01-24 12:00:00,552.06,553.21,551.6,552.12,22648.0,552.06,553.21,551.6,552.12,22648.0
2024-01-24 12:30:00,552.13,552.93,551.97,552.35,23640.0,552.13,552.93,551.97,552.35,23640.0
2024-01-24 13:00:00,552.31,552.62,550.5,551.08,36129.0,552.31,552.62,550.5,551.08,36129.0
2024-01-24 13:30:00,551.02,551.53,549.04,549.78,27221.0,551.02,551.53,549.04,549.78,27221.0
2024-01-24 14:00:00,549.78,550.0,542.0,542.2,48307.0,549.78,550.0,542.0,542.2,48307.0
2024-01-24 14:30:00,542.61,544.94,542.39,543.19,19209.0,542.61,544.94,542.39,543.19,19209.0
2024-01-24 15:00:00,542.85,543.05,539.82,539.83,31448.0,542.85,543.05,539.82,539.83,31448.0
2024-01-24 15:30:00,539.55,541.66,538.89,540.47,96796.0,539.55,541.66,538.89,540.47,96796.0
2024-01-25 09:30:00,545.0,546.2,537.55,537.55,63508.0,545.0,546.2,537.55,537.55,63508.0
2024-01-25 10:00:00,537.83,538.98,534.53,538.32,56103.0,537.83,538.98,534.53,538.32,56103.0
2024-01-25 10:30:00,538.44,540.18,535.85,540.18,77118.0,538.44,540.18,535.85,540.18,77118.0
2024-01-25 11:00:00,540.35,541.48,538.92,539.85,43421.0,540.35,541.48,538.92,539.85,43421.0
2024-01-25 11:30:00,539.83,540.25,538.33,539.15,18570.0,539.83,540.25,538.33,539.15,18570.0
2024-01-25 12:00:00,539.45,539.45,537.97,538.81,35610.0,539.45,539.45,537.97,538.81,35610.0
2024-01-25 12:30:00,538.8,539.42,537.64,538.83,22258.0,538.8,539.42,537.64,538.83,22258.0
2024-01-25 13:00:00,538.77,539.15,536.48,537.78,11776.0,538.77,539.15,536.48,537.78,11776.0
2024-01-25 13:30:00,537.37,537.65,535.0,535.16,15953.0,537.37,537.65,535.0,535.16,15953.0
2024-01-25 14:00:00,534.57,534.82,533.63,534.6,15285.0,534.57,534.82,533.63,534.6,15285.0
2024-01-25 14:30:00,534.49,535.9,533.88,535.57,25632.0,534.49,535.9,533.88,535.57,25632.0
2024-01-25 15:00:00,536.01,536.78,534.8,535.71,52233.0,536.01,536.78,534.8,535.71,52233.0
2024-01-25 15:30:00,535.59,536.95,534.94,536.72,100817.0,535.59,536.95,534.94,536.72,100817.0
2024-01-26 09:30:00,530.8,532.86,525.42,528.73,91508.0,530.8,532.86,525.42,528.73,91508.0
2024-01-26 10:00:00,528.44,529.67,525.74,528.74,52042.0,528.44,529.67,525.74,528.74,52042.0
2024-01-26 10:30:00,528.58,530.06,528.58,529.98,27804.0,528.58,530.06,528.58,529.98,27804.0
2024-01-26 11:00:00,530.09,530.15,528.45,529.27,13190.0,530.09,530.15,528.45,529.27,13190.0
2024-01-26 11:30:00,529.22,529.44,526.83,527.55,18572.0,529.22,529.44,526.83,527.55,18572.0
2024-01-26 12:00:00,527.22,528.55,526.89,527.21,10481.0,527.22,528.55,526.89,527.21,10481.0
2024-01-26 12:30:00,527.18,527.68,526.51,527.11,41571.0,527.18,527.68,526.51,527.11,41571.0
2024-01-26 13:00:00,526.97,527.51,526.48,526.98,15060.0,526.97,527.51,526.48,526.98,15060.0
2024-01-26 13:30:00,526.93,528.41,526.76,528.27,37278.0,526.93,528.41,526.76,528.27,37278.0
2024-01-26 14:00:00,528.13,529.79,528.13,529.23,10893.0,528.13,529.79,528.13,529.23,10893.0
2024-01-26 14:30:00,529.28,531.63,528.65,531.4,28009.0,529.28,531.63,528.65,531.4,28009.0
2024-01-26 15:00:00,531.25,532.06,529.91,530.14,17287.0,531.25,532.06,529.91,530.14,17287.0
2024-01-26 15:30:00,530.15,530.16,527.8,528.13,61125.0,530.15,530.16,527.8,528.13,61125.0
2024-01-29 09:30:00,529.41,536.79,529.41,533.48,58973.0,529.41,536.79,529.41,533.48,58973.0
2024-01-29 10:00:00,533.31,534.79,529.4,530.97,28258.0,533.31,534.79,529.4,530.97,28258.0
2024-01-29 10:30:00,530.87,531.13,528.9,530.34,19112.0,530.87,531.13,528.9,530.34,19112.0
2024-01-29 11:00:00,530.14,531.13,529.14,531.04,21217.0,530.14,531.13,529.14,531.04,21217.0
2024-01-29 11:30:00,531.39,533.15,531.39,532.85,18684.0,531.39,533.15,531.39,532.85,18684.0
2024-01-29 12:00:00,532.99,533.04,531.94,532.42,10180.0,532.99,533.04,531.94,532.42,10180.0
2024-01-29 12:30:00,532.67,532.76,531.82,532.66,13429.0,532.67,532.76,531.82,532.66,13429.0
2024-01-29 13:00:00,532.44,532.58,531.96,532.32,13037.0,532.44,532.58,531.96,532.32,13037.0
2024-01-29 13:30:00,532.54,534.22,532.43,533.98,18034.0,532.54,534.22,532.43,533.98,18034.0
2024-01-29 14:00:00,533.8,536.17,533.79,535.92,24610.0,533.8,536.17,533.79,535.92,24610.0
2024-01-29 14:30:00,535.99,536.32,535.21,535.27,46980.0,535.99,536.32,535.21,535.27,46980.0
2024-01-29 15:00:00,535.3,538.97,535.25,538.97,42925.0,535.3,538.97,535.25,538.97,42925.0
2024-01-29 15:30:00,538.89,540.35,537.58,540.11,103785.0,538.89,540.35,537.58,540.11,103785.0
2024-01-30 09:30:00,539.9,541.25,537.41,538.97,44038.0,539.9,541.25,537.41,538.97,44038.0
2024-01-30 10:00:00,538.47,539.06,536.61,539.06,22465.0,538.47,539.06,536.61,539.06,22465.0
2024-01-30 10:30:00,539.08,541.56,538.96,540.33,23340.0,539.08,541.56,538.96,540.33,23340.0
2024-01-30 11:00:00,540.3,541.36,539.92,540.25,19843.0,540.3,541.36,539.92,540.25,19843.0
2024-01-30 11:30:00,540.35,540.63,539.36,539.8,16860.0,540.35,540.63,539.36,539.8,16860.0
2024-01-30 12:00:00,539.91,540.13,538.82,539.45,15509.0,539.91,540.13,538.82,539.45,15509.0
2024-01-30 12:30:00,539.14,539.93,538.39,539.17,14546.0,539.14,539.93,538.39,539.17,14546.0
2024-01-30 13:00:00,539.1,539.95,538.86,539.85,9122.0,539.1,539.95,538.86,539.85,9122.0
2024-01-30 13:30:00,540.13,540.95,539.91,540.26,23767.0,540.13,540.95,539.91,540.26,23767.0
2024-01-30 14:00:00,540.33,541.08,539.73,541.08,23580.0,540.33,541.08,539.73,541.08,23580.0
2024-01-30 14:30:00,541.23,542.45,541.18,541.66,28590.0,541.23,542.45,541.18,541.66,28590.0
2024-01-30 15:00:00,541.67,542.78,541.67,542.62,18912.0,541.67,542.78,541.67,542.62,18912.0
2024-01-30 15:30:00,542.52,543.64,542.32,543.09,65664.0,542.52,543.64,542.32,543.09,65664.0
2024-01-31 09:30:00,538.0,539.14,534.02,536.09,101731.0,538.0,539.14,534.02,536.09,101731.0
2024-01-31 10:00:00,536.09,536.74,535.09,535.43,49371.0,536.09,536.74,535.09,535.43,49371.0
2024-01-31 10:30:00,535.32,535.32,531.13,534.42,56829.0,535.32,535.32,531.13,534.42,56829.0
2024-01-31 11:00:00,534.24,535.88,534.24,535.18,20290.0,534.24,535.88,534.24,535.18,20290.0
2024-01-31 11:30:00,535.29,535.29,533.5,535.07,37587.0,535.29,535.29,533.5,535.07,37587.0
2024-01-31 12:00:00,534.81,536.7,534.7,536.68,11320.0,534.81,536.7,534.7,536.68,11320.0
2024-01-31 12:30:00,536.7,537.0,535.55,536.47,14412.0,536.7,537.0,535.55,536.47,14412.0
2024-01-31 13:00:00,536.35,537.06,535.92,536.15,18665.0,536.35,537.06,535.92,536.15,18665.0
2024-01-31 13:30:00,536.0,536.41,535.34,536.03,26209.0,536.0,536.41,535.34,536.03,26209.0
2024-01-31 14:00:00,536.47,536.64,533.75,533.84,41865.0,536.47,536.64,533.75,533.84,41865.0
2024-01-31 14:30:00,533.84,539.24,533.47,535.47,51453.0,533.84,539.24,533.47,535.47,51453.0
2024-01-31 15:00:00,535.47,535.79,532.25,534.46,37941.0,535.47,535.79,532.25,534.46,37941.0
2024-01-31 15:30:00,534.08,534.49,532.68,533.26,86359.0,534.08,534.49,532.68,533.26,86359.0
2024-02-01 09:30:00,535.02,537.61,531.01,533.24,65803.0,535.02,537.61,531.01,533.24,65803.0
2024-02-01 10:00:00,532.65,535.82,531.54,535.82,23422.0,532.65,535.82,531.54,535.82,23422.0
2024-02-01 10:30:00,536.0,536.93,533.65,534.56,24254.0,536.0,536.93,533.65,534.56,24254.0
2024-02-01 11:00:00,533.89,534.53,532.64,534.36,15497.0,533.89,534.53,532.64,534.36,15497.0
2024-02-01 11:30:00,534.44,536.83,534.24,536.79,10165.0,534.44,536.83,534.24,536.79,10165.0
2024-02-01 12:00:00,536.42,538.64,536.09,536.25,17775.0,536.42,538.64,536.09,536.25,17775.0
2024-02-01 12:30:00,536.25,539.34,536.1,538.46,13822.0,536.25,539.34,536.1,538.46,13822.0
2024-02-01 13:00:00,538.38,539.19,536.99,538.65,12874.0,538.38,539.19,536.99,538.65,12874.0
2024-02-01 13:30:00,538.91,539.5,537.38,538.22,22556.0,538.91,539.5,537.38,538.22,22556.0
2024-02-01 14:00:00,538.38,539.88,537.99,539.6,16959.0,538.38,539.88,537.99,539.6,16959.0
2024-02-01 14:30:00,539.65,540.85,539.2,540.85,27477.0,539.65,540.85,539.2,540.85,27477.0
2024-02-01 15:00:00,540.85,542.22,540.55,541.83,28015.0,540.85,542.22,540.55,541.83,28015.0
2024-02-01 15:30:00,541.8,542.05,539.66,540.17,83249.0,541.8,542.05,539.66,540.17,83249.0
2024-02-02 09:30:00,541.18,550.46,541.18,548.14,116513.0,541.18,550.46,541.18,548.14,116513.0
2024-02-02 10:00:00,548.59,549.37,547.1,547.2,61272.0,548.59,549.37,547.1,547.2,61272.0
2024-02-02 10:30:00,547.2,548.79,544.24,547.31,44136.0,547.2,548.79,544.24,547.31,44136.0
2024-02-02 11:00:00,547.34,548.33,545.43,548.14,13492.0,547.34,548.33,545.43,548.14,13492.0
2024-02-02 11:30:00,548.42,550.0,548.29,549.4,16857.0,548.42,550.0,548.29,549.4,16857.0
2024-02-02 12:00:00,549.9,550.22,548.79,550.11,11413.0,549.9,550.22,548.79,550.11,11413.0
2024-02-02 12:30:00,550.1,550.18,546.4,547.29,19323.0,550.1,550.18,546.4,547.29,19323.0
2024-02-02 13:00:00,547.91,549.72,547.74,548.78,21060.0,547.91,549.72,547.74,548.78,21060.0
2024-02-02 13:30:00,548.81,549.98,548.25,549.3,39740.0,548.81,549.98,548.25,549.3,39740.0
2024-02-02 14:00:00,549.16,550.19,548.8,549.67,26071.0,549.16,550.19,548.8,549.67,26071.0
2024-02-02 14:30:00,549.41,550.78,549.26,549.88,40001.0,549.41,550.78,549.26,549.88,40001.0
2024-02-02 15:00:00,549.55,550.92,549.38,550.9,23053.0,549.55,550.92,549.38,550.9,23053.0
2024-02-02 15:30:00,551.06,552.41,549.45,552.0,137469.0,551.06,552.41,549.45,552.0,137469.0
2024-02-05 09:30:00,555.0,559.0,552.31,555.62,87016.0,555.0,559.0,552.31,555.62,87016.0
2024-02-05 10:00:00,555.28,555.47,550.3,553.33,44224.0,555.28,555.47,550.3,553.33,44224.0
2024-02-05 10:30:00,553.36,554.84,551.19,553.67,25921.0,553.36,554.84,551.19,553.67,25921.0
2024-02-05 11:00:00,553.68,555.47,553.15,554.79,27550.0,553.68,555.47,553.15,554.79,27550.0
2024-02-05 11:30:00,554.57,556.25,554.57,555.82,24116.0,554.57,556.25,554.57,555.82,24116.0
2024-02-05 12:00:00,555.71,557.31,555.52,557.23,22288.0,555.71,557.31,555.52,557.23,22288.0
2024-02-05 12:30:00,557.35,558.87,557.27,558.01,27095.0,557.35,558.87,557.27,558.01,27095.0
2024-02-05 13:00:00,558.12,558.57,557.75,558.07,17448.0,558.12,558.57,557.75,558.07,17448.0
2024-02-05 13:30:00,558.42,559.19,558.23,558.66,23087.0,558.42,559.19,558.23,558.66,23087.0
2024-02-05 14:00:00,558.54,559.46,557.97,559.3,22870.0,558.54,559.46,557.97,559.3,22870.0
2024-02-05 14:30:00,559.24,561.12,559.1,560.4,36551.0,559.24,561.12,559.1,560.4,36551.0
2024-02-05 15:00:00,560.25,560.33,558.95,559.57,58979.0,560.25,560.33,558.95,559.57,58979.0
2024-02-05 15:30:00,559.66,561.68,559.05,559.32,97537.0,559.66,561.68,559.05,559.32,97537.0
2024-02-06 09:30:00,561.27,563.59,548.11,550.88,71082.0,561.27,563.59,548.11,550.88,71082.0
2024-02-06 10:00:00,550.69,551.24,545.24,547.07,61478.0,550.69,551.24,545.24,547.07,61478.0
2024-02-06 10:30:00,547.52,548.83,546.66,547.08,38040.0,547.52,548.83,546.66,547.08,38040.0
2024-02-06 11:00:00,547.46,548.68,546.73,547.0,24103.0,547.46,548.68,546.73,547.0,24103.0
2024-02-06 11:30:00,547.0,547.0,540.36,540.6,64423.0,547.0,547.0,540.36,540.6,64423.0
2024-02-06 12:00:00,540.82,540.83,535.83,538.28,57919.0,540.82,540.83,535.83,538.28,57919.0
2024-02-06 12:30:00,537.95,539.78,537.28,538.88,16015.0,537.95,539.78,537.28,538.88,16015.0
2024-02-06 13:00:00,538.87,540.85,538.05,540.85,19539.0,538.87,540.85,538.05,540.85,19539.0
2024-02-06 13:30:00,540.84,542.0,539.0,539.41,25909.0,540.84,542.0,539.0,539.41,25909.0
2024-02-06 14:00:00,539.08,539.6,534.21,534.69,45291.0,539.08,539.6,534.21,534.69,45291.0
2024-02-06 14:30:00,534.82,542.0,534.69,541.32,40184.0,534.82,542.0,534.69,541.32,40184.0
2024-02-06 15:00:00,541.54,543.3,540.62,542.5,47235.0,541.54,543.3,540.62,542.5,47235.0
2024-02-06 15:30:00,542.24,543.14,540.49,542.76,61994.0,542.24,543.14,540.49,542.76,61994.0
2024-02-07 09:30:00,546.0,552.03,546.0,550.81,68569.0,546.0,552.03,546.0,550.81,68569.0
2024-02-07 10:00:00,549.95,557.9,549.91,557.25,55096.0,549.95,557.9,549.91,557.25,55096.0
2024-02-07 10:30:00,557.25,558.7,554.97,555.73,42996.0,557.25,558.7,554.97,555.73,42996.0
2024-02-07 11:00:00,555.82,559.27,555.38,558.0,65574.0,555.82,559.27,555.38,558.0,65574.0
2024-02-07 11:30:00,558.0,558.48,556.6,557.75,20095.0,558.0,558.48,556.6,557.75,20095.0
2024-02-07 12:00:00,557.72,558.62,555.61,555.73,15295.0,557.72,558.62,555.61,555.73,15295.0
2024-02-07 12:30:00,555.32,555.77,553.14,555.29,17020.0,555.32,555.77,553.14,555.29,17020.0
2024-02-07 13:00:00,554.96,556.62,554.84,556.62,12387.0,554.96,556.62,554.84,556.62,12387.0
2024-02-07 13:30:00,556.79,557.37,556.21,557.31,17935.0,556.79,557.37,556.21,557.31,17935.0
2024-02-07 14:00:00,557.46,557.75,556.63,556.93,16707.0,557.46,557.75,556.63,556.93,16707.0
2024-02-07 14:30:00,557.13,557.16,555.55,556.3,24300.0,557.13,557.16,555.55,556.3,24300.0
2024-02-07 15:00:00,556.18,556.18,553.49,553.81,35915.0,556.18,556.18,553.49,553.81,35915.0
2024-02-07 15:30:00,554.02,555.05,553.27,554.28,66149.0,554.02,555.05,553.27,554.28,66149.0
2024-02-08 09:30:00,563.25,566.56,562.0,565.45,81516.0,563.25,566.56,562.0,565.45,81516.0
2024-02-08 10:00:00,565.44,570.47,564.26,569.0,80686.0,565.44,570.47,564.26,569.0,80686.0
2024-02-08 10:30:00,569.07,573.53,567.19,572.19,51370.0,569.07,573.53,567.19,572.19,51370.0
2024-02-08 11:00:00,572.46,572.46,569.71,569.71,27410.0,572.46,572.46,569.71,569.71,27410.0
2024-02-08 11:30:00,569.28,571.22,568.33,570.7,36892.0,569.28,571.22,568.33,570.7,36892.0
2024-02-08 12:00:00,570.58,571.04,568.29,568.81,25133.0,570.58,571.04,568.29,568.81,25133.0
2024-02-08 12:30:00,568.6,568.6,566.5,567.24,43282.0,568.6,568.6,566.5,567.24,43282.0
2024-02-08 13:00:00,567.31,571.58,567.3,571.58,46288.0,567.31,571.58,567.3,571.58,46288.0
2024-02-08 13:30:00,571.68,573.36,571.1,572.92,43284.0,571.68,573.36,571.1,572.92,43284.0
2024-02-08 14:00:00,572.92,573.58,569.99,571.83,34516.0,572.92,573.58,569.99,571.83,34516.0
2024-02-08 14:30:00,571.91,573.29,570.01,570.84,42767.0,571.91,573.29,570.01,570.84,42767.0
2024-02-08 15:00:00,570.68,572.65,570.53,572.36,29925.0,570.68,572.65,570.53,572.36,29925.0
2024-02-08 15:30:00,572.35,573.36,570.46,570.66,139698.0,572.35,573.36,570.46,570.66,139698.0
2024-02-09 09:30:00,574.34,582.0,571.32,578.67,68418.0,574.34,582.0,571.32,578.67,68418.0
2024-02-09 10:00:00,578.4,580.67,577.44,578.77,48496.0,578.4,580.67,577.44,578.77,48496.0
2024-02-09 10:30:00,579.26,582.85,578.76,580.02,32227.0,579.26,582.85,578.76,580.02,32227.0
2024-02-09 11:00:00,580.43,581.73,579.09,579.41,14281.0,580.43,581.73,579.09,579.41,14281.0
2024-02-09 11:30:00,579.69,579.93,578.16,578.91,15647.0,579.69,579.93,578.16,578.91,15647.0
2024-02-09 12:00:00,578.52,579.94,577.38,579.94,11123.0,578.52,579.94,577.38,579.94,11123.0
2024-02-09 12:30:00,579.72,580.88,579.26,579.54,12254.0,579.72,580.88,579.26,579.54,12254.0
2024-02-09 13:00:00,579.54,580.65,578.9,579.25,21930.0,579.54,580.65,578.9,579.25,21930.0
2024-02-09 13:30:00,579.21,580.03,577.94,579.96,15153.0,579.21,580.03,577.94,579.96,15153.0
2024-02-09 14:00:00,580.02,581.55,579.91,580.38,18133.0,580.02,581.55,579.91,580.38,18133.0
2024-02-09 14:30:00,580.52,581.03,579.12,579.13,12234.0,580.52,581.03,579.12,579.13,12234.0
2024-02-09 15:00:00,578.67,578.67,576.42,576.96,21675.0,578.67,578.67,576.42,576.96,21675.0
2024-02-09 15:30:00,576.86,577.16,575.07,575.52,87458.0,576.86,577.16,575.07,575.52,87458.0
2024-02-12 09:30:00,576.0,577.96,567.47,567.65,54461.0,576.0,577.96,567.47,567.65,54461.0
2024-02-12 10:00:00,567.79,572.04,565.37,572.04,25549.0,567.79,572.04,565.37,572.04,25549.0
2024-02-12 10:30:00,571.47,572.95,570.05,571.94,14678.0,571.47,572.95,570.05,571.94,14678.0
2024-02-12 11:00:00,572.0,575.14,571.62,573.76,30620.0,572.0,575.14,571.62,573.76,30620.0
2024-02-12 11:30:00,573.83,576.74,573.62,574.92,27216.0,573.83,576.74,573.62,574.92,27216.0
2024-02-12 12:00:00,574.52,576.35,574.33,575.26,13811.0,574.52,576.35,574.33,575.26,13811.0
2024-02-12 12:30:00,575.65,576.35,575.28,575.6,12213.0,575.65,576.35,575.28,575.6,12213.0
2024-02-12 13:00:00,575.6,576.16,573.84,574.01,16163.0,575.6,576.16,573.84,574.01,16163.0
2024-02-12 13:30:00,573.76,573.8,570.32,571.8,19214.0,573.76,573.8,570.32,571.8,19214.0
2024-02-12 14:00:00,571.23,571.23,568.26,570.11,10734.0,571.23,571.23,568.26,570.11,10734.0
2024-02-12 14:30:00,569.78,569.91,567.05,567.69,11561.0,569.78,569.91,567.05,567.69,11561.0
2024-02-12 15:00:00,568.05,569.07,567.11,567.11,9686.0,568.05,569.07,567.11,567.11,9686.0
2024-02-12 15:30:00,567.31,569.97,566.46,568.85,52902.0,567.31,569.97,566.46,568.85,52902.0
2024-02-13 09:30:00,549.52,553.05,538.0,549.52,147329.0,549.52,553.05,538.0,549.52,147329.0
2024-02-13 10:00:00,548.9,550.85,544.22,550.45,44371.0,548.9,550.85,544.22,550.45,44371.0
2024-02-13 10:30:00,550.95,554.66,550.53,551.31,31063.0,550.95,554.66,550.53,551.31,31063.0
2024-02-13 11:00:00,551.71,553.82,550.4,551.78,26515.0,551.71,553.82,550.4,551.78,26515.0
2024-02-13 11:30:00,551.63,553.99,550.57,551.95,34339.0,551.63,553.99,550.57,551.95,34339.0
2024-02-13 12:00:00,551.52,551.69,549.93,550.46,20934.0,551.52,551.69,549.93,550.46,20934.0
2024-02-13 12:30:00,550.32,551.75,548.1,548.57,24617.0,550.32,551.75,548.1,548.57,24617.0
2024-02-13 13:00:00,548.94,549.95,548.19,549.47,19014.0,548.94,549.95,548.19,549.47,19014.0
2024-02-13 13:30:00,549.39,549.42,546.66,547.69,23225.0,549.39,549.42,546.66,547.69,23225.0
2024-02-13 14:00:00,547.69,547.69,544.54,545.84,20993.0,547.69,547.69,544.54,545.84,20993.0
2024-02-13 14:30:00,545.59,546.74,543.57,544.58,21615.0,545.59,546.74,543.57,544.58,21615.0
2024-02-13 15:00:00,544.82,546.16,544.56,546.15,35040.0,544.82,546.16,544.56,546.15,35040.0
2024-02-13 15:30:00,546.01,548.99,545.26,548.87,120350.0,546.01,548.99,545.26,548.87,120350.0
2024-02-14 09:30:00,554.59,558.72,554.45,558.72,53076.0,554.59,558.72,554.45,558.72,53076.0
2024-02-14 10:00:00,558.24,560.42,556.6,560.3,32558.0,558.24,560.42,556.6,560.3,32558.0
2024-02-14 10:30:00,560.31,560.66,556.68,556.78,26779.0,560.31,560.66,556.68,556.78,26779.0
2024-02-14 11:00:00,556.66,557.42,554.78,556.44,18356.0,556.66,557.42,554.78,556.44,18356.0
2024-02-14 11:30:00,556.4,557.6,555.65,556.78,17748.0,556.4,557.6,555.65,556.78,17748.0
2024-02-14 12:00:00,556.25,558.6,555.16,558.6,17112.0,556.25,558.6,555.16,558.6,17112.0
2024-02-14 12:30:00,558.67,560.44,558.35,559.92,11312.0,558.67,560.44,558.35,559.92,11312.0
2024-02-14 13:00:00,560.06,560.3,558.41,558.41,6141.0,560.06,560.3,558.41,558.41,6141.0
2024-02-14 13:30:00,558.82,560.55,558.37,558.37,9041.0,558.82,560.55,558.37,558.37,9041.0
2024-02-14 14:00:00,559.26,559.4,556.31,557.57,12527.0,559.26,559.4,556.31,557.57,12527.0
2024-02-14 14:30:00,557.71,558.19,557.02,558.19,16039.0,557.71,558.19,557.02,558.19,16039.0
2024-02-14 15:00:00,558.42,561.13,558.28,561.1,36592.0,558.42,561.13,558.28,561.1,36592.0
2024-02-14 15:30:00,561.0,562.89,559.47,562.74,78612.0,561.0,562.89,559.47,562.74,78612.0
2024-02-15 09:30:00,567.14,568.6,558.82,560.11,46149.0,567.14,568.6,558.82,560.11,46149.0
2024-02-15 10:00:00,560.12,561.57,556.89,556.95,20205.0,560.12,561.57,556.89,556.95,20205.0
2024-02-15 10:30:00,557.27,562.11,557.27,561.48,21094.0,557.27,562.11,557.27,561.48,21094.0
2024-02-15 11:00:00,561.17,561.29,558.48,559.73,17151.0,561.17,561.29,558.48,559.73,17151.0
2024-02-15 11:30:00,560.04,560.45,557.89,558.47,17547.0,560.04,560.45,557.89,558.47,17547.0
2024-02-15 12:00:00,558.74,560.11,558.01,559.37,23738.0,558.74,560.11,558.01,559.37,23738.0
2024-02-15 12:30:00,559.24,560.44,558.25,558.25,54072.0,559.24,560.44,558.25,558.25,54072.0
2024-02-15 13:00:00,558.31,559.68,558.0,558.69,16127.0,558.31,559.68,558.0,558.69,16127.0
2024-02-15 13:30:00,558.95,560.32,558.76,560.32,12411.0,558.95,560.32,558.76,560.32,12411.0
2024-02-15 14:00:00,559.98,561.47,559.16,560.78,20444.0,559.98,561.47,559.16,560.78,20444.0
2024-02-15 14:30:00,560.85,561.36,559.83,559.88,10337.0,560.85,561.36,559.83,559.88,10337.0
2024-02-15 15:00:00,559.62,560.14,557.5,558.31,15220.0,559.62,560.14,557.5,558.31,15220.0
2024-02-15 15:30:00,558.43,559.34,557.36,558.04,62758.0,558.43,559.34,557.36,558.04,62758.0
2024-02-16 09:30:00,559.95,563.87,553.39,553.82,63728.0,559.95,563.87,553.39,553.82,63728.0
2024-02-16 10:00:00,555.53,555.53,550.98,554.91,36229.0,555.53,555.53,550.98,554.91,36229.0
2024-02-16 10:30:00,554.73,556.96,551.42,556.96,26137.0,554.73,556.96,551.42,556.96,26137.0
2024-02-16 11:00:00,556.68,559.21,556.68,558.42,11294.0,556.68,559.21,556.68,558.42,11294.0
2024-02-16 11:30:00,558.67,559.33,556.36,557.58,4871.0,558.67,559.33,556.36,557.58,4871.0
2024-02-16 12:00:00,558.1,558.1,556.63,557.55,9122.0,558.1,558.1,556.63,557.55,9122.0
2024-02-16 12:30:00,557.54,558.14,555.56,556.5,6295.0,557.54,558.14,555.56,556.5,6295.0
2024-02-16 13:00:00,556.38,558.05,555.98,556.21,14785.0,556.38,558.05,555.98,556.21,14785.0
2024-02-16 13:30:00,556.56,558.96,556.33,558.96,11046.0,556.56,558.96,556.33,558.96,11046.0
2024-02-16 14:00:00,558.74,559.86,558.42,558.42,12237.0,558.74,559.86,558.42,558.42,12237.0
2024-02-16 14:30:00,558.91,559.17,553.84,554.6,10521.0,558.91,559.17,553.84,554.6,10521.0
2024-02-16 15:00:00,554.61,555.01,552.55,554.8,45817.0,554.61,555.01,552.55,554.8,45817.0
2024-02-16 15:30:00,555.1,555.11,552.64,553.12,42832.0,555.1,555.11,552.64,553.12,42832.0
2024-02-20 09:30:00,551.51,555.0,543.19,545.1,84501.0,551.51,555.0,543.19,545.1,84501.0
2024-02-20 10:00:00,544.53,544.53,540.42,540.62,31961.0,544.53,544.53,540.42,540.62,31961.0
2024-02-20 10:30:00,540.45,544.2,538.72,544.2,15971.0,540.45,544.2,538.72,544.2,15971.0
2024-02-20 11:00:00,543.99,547.45,543.74,546.32,35487.0,543.99,547.45,543.74,546.32,35487.0
2024-02-20 11:30:00,546.85,546.85,544.03,544.05,15667.0,546.85,546.85,544.03,544.05,15667.0
2024-02-20 12:00:00,544.05,544.58,542.97,544.17,13240.0,544.05,544.58,542.97,544.17,13240.0
2024-02-20 12:30:00,544.5,546.48,544.02,546.45,15444.0,544.5,546.48,544.02,546.45,15444.0
2024-02-20 13:00:00,546.11,546.15,543.66,544.0,15829.0,546.11,546.15,543.66,544.0,15829.0
2024-02-20 13:30:00,544.27,545.56,543.59,545.54,23659.0,544.27,545.56,543.59,545.54,23659.0
2024-02-20 14:00:00,545.56,545.77,544.16,545.59,17952.0,545.56,545.77,544.16,545.59,17952.0
2024-02-20 14:30:00,545.73,547.66,545.14,547.13,31685.0,545.73,547.66,545.14,547.13,31685.0
2024-02-20 15:00:00,547.27,548.03,546.35,547.8,20967.0,547.27,548.03,546.35,547.8,20967.0
2024-02-20 15:30:00,547.79,548.76,545.96,547.91,67934.0,547.79,548.76,545.96,547.91,67934.0
2024-02-21 09:30:00,539.0,540.0,527.02,531.25,128416.0,539.0,540.0,527.02,531.25,128416.0
2024-02-21 10:00:00,531.25,538.15,531.25,536.68,40442.0,531.25,538.15,531.25,536.68,40442.0
2024-02-21 10:30:00,536.68,538.71,534.5,537.49,33463.0,536.68,538.71,534.5,537.49,33463.0
2024-02-21 11:00:00,537.33,538.68,535.51,538.47,34932.0,537.33,538.68,535.51,538.47,34932.0
2024-02-21 11:30:00,538.28,541.34,537.38,541.34,29916.0,538.28,541.34,537.38,541.34,29916.0
2024-02-21 12:00:00,541.13,542.04,538.62,540.16,22318.0,541.13,542.04,538.62,540.16,22318.0
2024-02-21 12:30:00,539.98,541.52,539.02,541.16,24580.0,539.98,541.52,539.02,541.16,24580.0
2024-02-21 13:00:00,540.88,542.36,539.32,540.18,43189.0,540.88,542.36,539.32,540.18,43189.0
2024-02-21 13:30:00,540.06,541.31,538.64,540.29,50368.0,540.06,541.31,538.64,540.29,50368.0
2024-02-21 14:00:00,540.08,540.94,536.98,538.34,45623.0,540.08,540.94,536.98,538.34,45623.0
2024-02-21 14:30:00,538.6,539.2,536.93,538.83,54775.0,538.6,539.2,536.93,538.83,54775.0
2024-02-21 15:00:00,538.79,539.37,537.37,539.3,26105.0,538.79,539.37,537.37,539.3,26105.0
2024-02-21 15:30:00,539.31,544.87,539.19,544.12,87238.0,539.31,544.87,539.19,544.12,87238.0
2024-02-22 09:30:00,589.99,629.38,586.11,602.24,467277.0,589.99,629.38,586.11,602.24,467277.0
2024-02-22 10:00:00,602.23,607.53,598.58,604.74,171180.0,602.23,607.53,598.58,604.74,171180.0
2024-02-22 10:30:00,605.0,607.26,597.86,600.77,83494.0,605.0,607.26,597.86,600.77,83494.0
2024-02-22 11:00:00,600.04,601.45,597.69,599.47,104295.0,600.04,601.45,597.69,599.47,104295.0
2024-02-22 11:30:00,600.0,601.84,599.06,600.98,47009.0,600.0,601.84,599.06,600.98,47009.0
2024-02-22 12:00:00,600.65,601.31,597.32,600.18,86456.0,600.65,601.31,597.32,600.18,86456.0
2024-02-22 12:30:00,599.61,600.67,595.59,596.65,56229.0,599.61,600.67,595.59,596.65,56229.0
2024-02-22 13:00:00,596.7,596.89,587.71,587.81,59305.0,596.7,596.89,587.71,587.81,59305.0
2024-02-22 13:30:00,588.15,588.16,581.3,582.0,58394.0,588.15,588.16,581.3,582.0,58394.0
2024-02-22 14:00:00,582.18,585.21,580.01,584.99,71558.0,582.18,585.21,580.01,584.99,71558.0
2024-02-22 14:30:00,585.1,587.11,581.29,581.74,41757.0,585.1,587.11,581.29,581.74,41757.0
2024-02-22 15:00:00,581.61,583.46,580.89,581.3,53980.0,581.61,583.46,580.89,581.3,53980.0
2024-02-22 15:30:00,580.98,583.44,579.11,580.94,136858.0,580.98,583.44,579.11,580.94,136858.0
2024-02-23 09:30:00,583.95,585.01,570.75,574.98,138928.0,583.95,585.01,570.75,574.98,138928.0
2024-02-23 10:00:00,574.18,576.96,572.72,575.01,34759.0,574.18,576.96,572.72,575.01,34759.0
2024-02-23 10:30:00,574.61,578.1,572.56,573.21,32240.0,574.61,578.1,572.56,573.21,32240.0
2024-02-23 11:00:00,573.79,576.16,570.77,575.95,33119.0,573.79,576.16,570.77,575.95,33119.0
2024-02-23 11:30:00,575.74,576.6,572.71,573.44,25073.0,575.74,576.6,572.71,573.44,25073.0
2024-02-23 12:00:00,573.02,574.78,571.39,573.05,22744.0,573.02,574.78,571.39,573.05,22744.0
2024-02-23 12:30:00,572.63,576.33,571.9,576.33,11516.0,572.63,576.33,571.9,576.33,11516.0
2024-02-23 13:00:00,576.35,577.14,575.06,576.81,14874.0,576.35,577.14,575.06,576.81,14874.0
2024-02-23 13:30:00,576.43,577.75,575.95,577.75,12694.0,576.43,577.75,575.95,577.75,12694.0
2024-02-23 14:00:00,577.95,577.95,575.09,575.67,20552.0,577.95,577.95,575.09,575.67,20552.0
2024-02-23 14:30:00,575.65,576.89,575.04,575.87,16623.0,575.65,576.89,575.04,575.87,16623.0
2024-02-23 15:00:00,575.84,576.0,573.47,574.15,18792.0,575.84,576.0,573.47,574.15,18792.0
2024-02-23 15:30:00,573.71,576.11,573.52,575.76,76487.0,573.71,576.11,573.52,575.76,76487.0
2024-02-26 09:30:00,579.68,579.68,572.21,574.17,52610.0,579.68,579.68,572.21,574.17,52610.0
2024-02-26 10:00:00,573.2,575.36,571.01,573.61,19209.0,573.2,575.36,571.01,573.61,19209.0
2024-02-26 10:30:00,573.88,578.47,573.28,578.34,25613.0,573.88,578.47,573.28,578.34,25613.0
2024-02-26 11:00:00,578.12,580.29,577.66,580.0,28168.0,578.12,580.29,577.66,580.0,28168.0
2024-02-26 11:30:00,579.62,580.54,578.87,579.31,25417.0,579.62,580.54,578.87,579.31,25417.0
2024-02-26 12:00:00,579.45,580.88,577.89,580.0,19659.0,579.45,580.88,577.89,580.0,19659.0
2024-02-26 12:30:00,580.22,581.49,579.78,581.25,19476.0,580.22,581.49,579.78,581.25,19476.0
2024-02-26 13:00:00,581.01,581.09,577.1,577.1,17479.0,581.01,581.09,577.1,577.1,17479.0
2024-02-26 13:30:00,577.15,578.82,575.14,578.82,19499.0,577.15,578.82,575.14,578.82,19499.0
2024-02-26 14:00:00,578.83,579.32,576.48,577.28,20741.0,578.83,579.32,576.48,577.28,20741.0
2024-02-26 14:30:00,577.64,579.02,576.56,577.86,25738.0,577.64,579.02,576.56,577.86,25738.0
2024-02-26 15:00:00,577.58,578.86,577.24,577.6,22000.0,577.58,578.86,577.24,577.6,22000.0
2024-02-26 15:30:00,577.65,578.53,575.66,575.72,80471.0,577.65,578.53,575.66,575.72,80471.0
2024-02-27 09:30:00,577.3,578.1,573.34,577.42,51506.0,577.3,578.1,573.34,577.42,51506.0
2024-02-27 10:00:00,576.92,577.73,574.57,574.57,17083.0,576.92,577.73,574.57,574.57,17083.0
2024-02-27 10:30:00,574.78,575.99,572.95,574.94,24234.0,574.78,575.99,572.95,574.94,24234.0
2024-02-27 11:00:00,574.89,575.31,571.6,571.61,21993.0,574.89,575.31,571.6,571.61,21993.0
2024-02-27 11:30:00,571.48,573.84,571.44,573.65,17857.0,571.48,573.84,571.44,573.65,17857.0
2024-02-27 12:00:00,573.84,574.01,570.63,570.63,11929.0,573.84,574.01,570.63,570.63,11929.0
2024-02-27 12:30:00,570.69,571.1,567.38,568.45,18255.0,570.69,571.1,567.38,568.45,18255.0
2024-02-27 13:00:00,568.14,569.47,567.67,567.85,6072.0,568.14,569.47,567.67,567.85,6072.0
2024-02-27 13:30:00,568.23,569.58,567.81,569.49,7806.0,568.23,569.58,567.81,569.49,7806.0
2024-02-27 14:00:00,569.53,571.23,569.53,570.3,11396.0,569.53,571.23,569.53,570.3,11396.0
2024-02-27 14:30:00,571.01,573.89,570.4,573.48,19399.0,571.01,573.89,570.4,573.48,19399.0
2024-02-27 15:00:00,573.52,574.18,572.42,573.08,13723.0,573.52,574.18,572.42,573.08,13723.0
2024-02-27 15:30:00,572.87,574.55,571.18,574.23,56929.0,572.87,574.55,571.18,574.23,56929.0
2024-02-28 09:30:00,570.95,572.79,567.47,568.52,33521.0,570.95,572.79,567.47,568.52,33521.0
2024-02-28 10:00:00,568.52,570.09,566.2,569.39,14383.0,568.52,570.09,566.2,569.39,14383.0
2024-02-28 10:30:00,570.16,571.27,567.56,570.22,29090.0,570.16,571.27,567.56,570.22,29090.0
2024-02-28 11:00:00,570.36,572.61,570.2,572.45,15087.0,570.36,572.61,570.2,572.45,15087.0
2024-02-28 11:30:00,571.92,572.74,571.3,571.96,12016.0,571.92,572.74,571.3,571.96,12016.0
2024-02-28 12:00:00,571.73,572.48,569.99,570.38,7706.0,571.73,572.48,569.99,570.38,7706.0
2024-02-28 12:30:00,570.66,570.77,569.42,569.9,8053.0,570.66,570.77,569.42,569.9,8053.0
2024-02-28 13:00:00,569.87,571.14,569.09,571.14,11020.0,569.87,571.14,569.09,571.14,11020.0
2024-02-28 13:30:00,571.13,571.6,569.85,570.75,8216.0,571.13,571.6,569.85,570.75,8216.0
2024-02-28 14:00:00,571.08,571.29,569.44,569.88,8120.0,571.08,571.29,569.44,569.88,8120.0
2024-02-28 14:30:00,569.86,570.46,569.26,570.46,7630.0,569.86,570.46,569.26,570.46,7630.0
2024-02-28 15:00:00,570.1,570.57,569.05,570.13,8049.0,570.1,570.57,569.05,570.13,8049.0
2024-02-28 15:30:00,570.26,570.76,568.81,570.28,43355.0,570.26,570.76,568.81,570.28,43355.0
2024-02-29 09:30:00,575.55,579.44,573.57,575.19,32659.0,575.55,579.44,573.57,575.19,32659.0
2024-02-29 10:00:00,576.11,576.11,571.0,573.34,11068.0,576.11,576.11,571.0,573.34,11068.0
2024-02-29 10:30:00,574.2,577.0,573.28,575.11,14958.0,574.2,577.0,573.28,575.11,14958.0
2024-02-29 11:00:00,575.29,576.27,573.69,575.13,11788.0,575.29,576.27,573.69,575.13,11788.0
2024-02-29 11:30:00,574.87,575.02,571.77,574.31,11445.0,574.87,575.02,571.77,574.31,11445.0
2024-02-29 12:00:00,574.25,575.48,573.69,574.06,6233.0,574.25,575.48,573.69,574.06,6233.0
2024-02-29 12:30:00,574.5,577.32,574.24,576.94,7612.0,574.5,577.32,574.24,576.94,7612.0
2024-02-29 13:00:00,577.5,577.85,576.48,577.08,8544.0,577.5,577.85,576.48,577.08,8544.0
2024-02-29 13:30:00,577.4,578.19,576.81,577.39,7598.0,577.4,578.19,576.81,577.39,7598.0
2024-02-29 14:00:00,577.02,578.24,576.29,577.1,9416.0,577.02,578.24,576.29,577.1,9416.0
2024-02-29 14:30:00,576.93,577.22,576.05,577.13,11678.0,576.93,577.22,576.05,577.13,11678.0
2024-02-29 15:00:00,576.45,576.66,574.73,575.65,11859.0,576.45,576.66,574.73,575.65,11859.0
2024-02-29 15:30:00,575.6,576.2,572.93,573.36,65045.0,575.6,576.2,572.93,573.36,65045.0
2024-03-01 09:30:00,572.56,577.19,572.56,576.41,60092.0,572.56,577.19,572.56,576.41,60092.0
2024-03-01 10:00:00,576.59,584.0,576.53,582.85,37294.0,576.59,584.0,576.53,582.85,37294.0
2024-03-01 10:30:00,583.12,588.62,582.17,587.99,44665.0,583.12,588.62,582.17,587.99,44665.0
2024-03-01 11:00:00,588.13,589.81,584.86,586.72,26198.0,588.13,589.81,584.86,586.72,26198.0
2024-03-01 11:30:00,586.13,587.17,585.06,586.56,14122.0,586.13,587.17,585.06,586.56,14122.0
2024-03-01 12:00:00,586.24,586.66,584.86,586.24,10311.0,586.24,586.66,584.86,586.24,10311.0
2024-03-01 12:30:00,586.24,587.43,585.28,587.4,24948.0,586.24,587.43,585.28,587.4,24948.0
2024-03-01 13:00:00,587.97,589.9,587.59,589.58,13479.0,587.97,589.9,587.59,589.58,13479.0
2024-03-01 13:30:00,589.3,590.99,588.8,590.38,38789.0,589.3,590.99,588.8,590.38,38789.0
2024-03-01 14:00:00,590.54,592.54,589.96,592.54,18971.0,590.54,592.54,589.96,592.54,18971.0
2024-03-01 14:30:00,592.01,592.9,590.82,591.87,21225.0,592.01,592.9,590.82,591.87,21225.0
2024-03-01 15:00:00,591.88,592.21,590.4,592.02,29576.0,591.88,592.21,590.4,592.02,29576.0
2024-03-01 15:30:00,592.2,592.8,590.12,591.51,48407.0,592.2,592.8,590.12,591.51,48407.0
2024-03-04 09:30:00,597.76,602.82,595.44,598.88,80905.0,597.76,602.82,595.44,598.88,80905.0
2024-03-04 10:00:00,599.13,603.93,597.51,601.68,27603.0,599.13,603.93,597.51,601.68,27603.0
2024-03-04 10:30:00,601.55,604.36,599.37,600.22,99924.0,601.55,604.36,599.37,600.22,99924.0
2024-03-04 11:00:00,599.65,600.65,597.06,597.55,56583.0,599.65,600.65,597.06,597.55,56583.0
2024-03-04 11:30:00,597.68,597.83,593.87,594.79,18548.0,597.68,597.83,593.87,594.79,18548.0
2024-03-04 12:00:00,594.0,595.04,593.22,593.24,16014.0,594.0,595.04,593.22,593.24,16014.0
2024-03-04 12:30:00,593.25,593.65,592.0,592.88,12332.0,593.25,593.65,592.0,592.88,12332.0
2024-03-04 13:00:00,592.64,594.08,591.3,591.71,15804.0,592.64,594.08,591.3,591.71,15804.0
2024-03-04 13:30:00,591.78,593.28,591.52,592.76,12761.0,591.78,593.28,591.52,592.76,12761.0
2024-03-04 14:00:00,592.77,593.96,592.21,593.11,18757.0,592.77,593.96,592.21,593.11,18757.0
2024-03-04 14:30:00,593.18,595.57,592.98,594.87,26173.0,593.18,595.57,592.98,594.87,26173.0
2024-03-04 15:00:00,594.87,598.14,594.51,596.62,26301.0,594.87,598.14,594.51,596.62,26301.0
2024-03-04 15:30:00,596.76,596.76,592.71,594.27,51808.0,596.76,596.76,592.71,594.27,51808.0
2024-03-05 09:30:00,589.11,591.23,578.0,578.15,62776.0,589.11,591.23,578.0,578.15,62776.0
2024-03-05 10:00:00,578.07,578.84,571.1,572.16,22014.0,578.07,578.84,571.1,572.16,22014.0
2024-03-05 10:30:00,571.25,571.97,566.08,566.95,26662.0,571.25,571.97,566.08,566.95,26662.0
2024-03-05 11:00:00,566.54,571.5,566.54,571.5,19065.0,566.54,571.5,566.54,571.5,19065.0
2024-03-05 11:30:00,571.65,571.75,566.01,567.38,20726.0,571.65,571.75,566.01,567.38,20726.0
2024-03-05 12:00:00,567.37,569.06,567.37,567.71,15516.0,567.37,569.06,567.37,567.71,15516.0
2024-03-05 12:30:00,567.75,569.65,567.0,569.0,12622.0,567.75,569.65,567.0,569.0,12622.0
2024-03-05 13:00:00,568.06,568.7,563.55,564.79,17074.0,568.06,568.7,563.55,564.79,17074.0
2024-03-05 13:30:00,564.62,565.26,563.0,563.68,14941.0,564.62,565.26,563.0,563.68,14941.0
2024-03-05 14:00:00,563.5,564.21,562.41,562.75,10519.0,563.5,564.21,562.41,562.75,10519.0
2024-03-05 14:30:00,562.27,562.89,560.72,561.54,18086.0,562.27,562.89,560.72,561.54,18086.0
2024-03-05 15:00:00,561.94,563.34,560.5,561.63,29196.0,561.94,563.34,560.5,561.63,29196.0
2024-03-05 15:30:00,561.21,565.75,561.21,565.75,70503.0,561.21,565.75,561.21,565.75,70503.0
2024-03-06 09:30:00,574.91,582.52,569.72,570.92,50044.0,574.91,582.52,569.72,570.92,50044.0
2024-03-06 10:00:00,570.37,571.67,567.01,571.49,20201.0,570.37,571.67,567.01,571.49,20201.0
2024-03-06 10:30:00,570.89,574.4,570.41,574.39,30305.0,570.89,574.4,570.41,574.39,30305.0
2024-03-06 11:00:00,574.64,575.26,572.96,572.96,18862.0,574.64,575.26,572.96,572.96,18862.0
2024-03-06 11:30:00,573.24,578.89,572.65,578.63,29851.0,573.24,578.89,572.65,578.63,29851.0
2024-03-06 12:00:00,578.93,581.3,577.72,580.26,23809.0,578.93,581.3,577.72,580.26,23809.0
2024-03-06 12:30:00,580.42,581.5,579.55,580.0,30400.0,580.42,581.5,579.55,580.0,30400.0
2024-03-06 13:00:00,580.0,581.46,578.69,581.02,22087.0,580.0,581.46,578.69,581.02,22087.0
2024-03-06 13:30:00,580.96,580.96,574.26,577.52,11290.0,580.96,580.96,574.26,577.52,11290.0
2024-03-06 14:00:00,577.49,577.49,574.82,577.45,12917.0,577.49,577.49,574.82,577.45,12917.0
2024-03-06 14:30:00,577.73,577.73,574.91,575.39,8520.0,577.73,577.73,574.91,575.39,8520.0
2024-03-06 15:00:00,575.24,576.52,574.34,575.5,12711.0,575.24,576.52,574.34,575.5,12711.0
2024-03-06 15:30:00,575.38,576.45,573.2,575.97,30240.0,575.38,576.45,573.2,575.97,30240.0
2024-03-07 09:30:00,582.42,586.39,577.91,580.91,39811.0,582.42,586.39,577.91,580.91,39811.0
2024-03-07 10:00:00,581.4,584.32,581.21,582.46,19191.0,581.4,584.32,581.21,582.46,19191.0
2024-03-07 10:30:00,582.04,583.28,580.41,582.21,24938.0,582.04,583.28,580.41,582.21,24938.0
2024-03-07 11:00:00,582.68,586.82,582.07,586.29,21391.0,582.68,586.82,582.07,586.29,21391.0
2024-03-07 11:30:00,586.21,586.43,584.44,585.44,26734.0,586.21,586.43,584.44,585.44,26734.0
2024-03-07 12:00:00,585.55,587.56,585.05,586.73,15220.0,585.55,587.56,585.05,586.73,15220.0
2024-03-07 12:30:00,586.85,588.13,586.04,586.48,18399.0,586.85,588.13,586.04,586.48,18399.0
2024-03-07 13:00:00,586.25,586.7,585.31,586.06,8942.0,586.25,586.7,585.31,586.06,8942.0
2024-03-07 13:30:00,586.08,587.46,585.92,586.88,18379.0,586.08,587.46,585.92,586.88,18379.0
2024-03-07 14:00:00,586.76,586.88,585.12,585.94,12724.0,586.76,586.88,585.12,585.94,12724.0
2024-03-07 14:30:00,586.07,586.7,584.57,584.88,12558.0,586.07,586.7,584.57,584.88,12558.0
2024-03-07 15:00:00,584.66,584.68,582.7,583.08,15163.0,584.66,584.68,582.7,583.08,15163.0
2024-03-07 15:30:00,583.23,584.94,582.82,583.34,38880.0,583.23,584.94,582.82,583.34,38880.0
2024-03-08 09:30:00,585.26,586.26,581.41,583.7,28419.0,585.26,586.26,581.41,583.7,28419.0
2024-03-08 10:00:00,583.33,585.56,583.01,583.5,15808.0,583.33,585.56,583.01,583.5,15808.0
2024-03-08 10:30:00,583.71,584.99,581.66,581.93,34176.0,583.71,584.99,581.66,581.93,34176.0
2024-03-08 11:00:00,582.21,582.21,577.48,577.87,15923.0,582.21,582.21,577.48,577.87,15923.0
2024-03-08 11:30:00,577.36,580.0,576.31,578.36,12088.0,577.36,580.0,576.31,578.36,12088.0
2024-03-08 12:00:00,578.3,579.56,577.35,577.97,7768.0,578.3,579.56,577.35,577.97,7768.0
2024-03-08 12:30:00,578.4,578.58,572.76,573.63,8742.0,578.4,578.58,572.76,573.63,8742.0
2024-03-08 13:00:00,572.55,574.35,571.39,571.42,14069.0,572.55,574.35,571.39,571.42,14069.0
2024-03-08 13:30:00,571.33,571.69,569.56,571.24,8721.0,571.33,571.69,569.56,571.24,8721.0
2024-03-08 14:00:00,570.81,574.14,570.8,573.73,12083.0,570.81,574.14,570.8,573.73,12083.0
2024-03-08 14:30:00,573.91,576.7,573.91,575.29,9120.0,573.91,576.7,573.91,575.29,9120.0
2024-03-08 15:00:00,575.3,576.41,572.02,572.02,11845.0,575.3,576.41,572.02,572.02,11845.0
2024-03-08 15:30:00,571.89,573.41,571.27,571.28,43279.0,571.89,573.41,571.27,571.28,43279.0
2024-03-11 09:30:00,562.99,566.59,557.5,558.2,40434.0,562.99,566.59,557.5,558.2,40434.0
2024-03-11 10:00:00,557.92,559.92,555.49,559.6,33436.0,557.92,559.92,555.49,559.6,33436.0
2024-03-11 10:30:00,560.26,564.36,559.43,563.82,10140.0,560.26,564.36,559.43,563.82,10140.0
2024-03-11 11:00:00,563.82,564.69,562.19,562.85,37825.0,563.82,564.69,562.19,562.85,37825.0
2024-03-11 11:30:00,562.59,565.2,562.48,564.7,15931.0,562.59,565.2,562.48,564.7,15931.0
2024-03-11 12:00:00,564.7,565.24,563.42,563.87,4361.0,564.7,565.24,563.42,563.87,4361.0
2024-03-11 12:30:00,564.47,565.49,564.15,565.06,3005.0,564.47,565.49,564.15,565.06,3005.0
2024-03-11 13:00:00,565.18,565.78,563.61,565.69,3101.0,565.18,565.78,563.61,565.69,3101.0
2024-03-11 13:30:00,565.64,566.0,563.05,564.73,12593.0,565.64,566.0,563.05,564.73,12593.0
2024-03-11 14:00:00,564.92,566.4,564.91,566.38,7660.0,564.92,566.4,564.91,566.38,7660.0
2024-03-11 14:30:00,566.65,567.72,565.46,566.36,5540.0,566.65,567.72,565.46,566.36,5540.0
2024-03-11 15:00:00,565.92,566.22,564.72,566.19,8904.0,565.92,566.22,564.72,566.19,8904.0
2024-03-11 15:30:00,566.27,567.0,564.82,565.32,37693.0,566.27,567.0,564.82,565.32,37693.0
2024-03-12 09:30:00,568.49,571.92,564.01,569.35,28214.0,568.49,571.92,564.01,569.35,28214.0
2024-03-12 10:00:00,570.2,572.53,568.86,571.77,10451.0,570.2,572.53,568.86,571.77,10451.0
2024-03-12 10:30:00,572.16,573.84,571.52,573.29,13569.0,572.16,573.84,571.52,573.29,13569.0
2024-03-12 11:00:00,573.8,575.84,573.11,575.29,9086.0,573.8,575.84,573.11,575.29,9086.0
2024-03-12 11:30:00,575.99,575.99,570.65,571.96,11555.0,575.99,575.99,570.65,571.96,11555.0
2024-03-12 12:00:00,572.18,573.61,571.11,572.15,8287.0,572.18,573.61,571.11,572.15,8287.0
2024-03-12 12:30:00,572.3,572.46,569.98,570.75,7419.0,572.3,572.46,569.98,570.75,7419.0
2024-03-12 13:00:00,571.27,572.14,569.59,571.03,9010.0,571.27,572.14,569.59,571.03,9010.0
2024-03-12 13:30:00,571.4,572.92,571.23,572.56,3725.0,571.4,572.92,571.23,572.56,3725.0
2024-03-12 14:00:00,573.12,574.62,573.02,574.33,7064.0,573.12,574.62,573.02,574.33,7064.0
2024-03-12 14:30:00,574.39,575.77,573.53,574.96,9600.0,574.39,575.77,573.53,574.96,9600.0
2024-03-12 15:00:00,574.75,576.28,573.97,575.87,11831.0,574.75,576.28,573.97,575.87,11831.0
2024-03-12 15:30:00,575.8,577.19,575.59,576.72,52480.0,575.8,577.19,575.59,576.72,52480.0
2024-03-13 09:30:00,570.12,570.37,560.67,561.13,65580.0,570.12,570.37,560.67,561.13,65580.0
2024-03-13 10:00:00,561.19,563.3,558.06,562.0,39304.0,561.19,563.3,558.06,562.0,39304.0
2024-03-13 10:30:00,561.69,562.42,559.32,559.83,20728.0,561.69,562.42,559.32,559.83,20728.0
2024-03-13 11:00:00,560.28,560.33,556.67,557.24,22505.0,560.28,560.33,556.67,557.24,22505.0
2024-03-13 11:30:00,557.0,559.0,556.71,558.01,27344.0,557.0,559.0,556.71,558.01,27344.0
2024-03-13 12:00:00,557.79,559.24,557.58,558.87,14655.0,557.79,559.24,557.58,558.87,14655.0
2024-03-13 12:30:00,558.82,559.22,558.03,559.2,14052.0,558.82,559.22,558.03,559.2,14052.0
2024-03-13 13:00:00,559.25,561.13,559.07,560.88,14089.0,559.25,561.13,559.07,560.88,14089.0
2024-03-13 13:30:00,560.89,563.21,560.28,563.19,8696.0,560.89,563.21,560.28,563.19,8696.0
2024-03-13 14:00:00,563.11,564.42,563.1,564.31,18182.0,563.11,564.42,563.1,564.31,18182.0
2024-03-13 14:30:00,564.54,566.22,563.98,563.98,10551.0,564.54,566.22,563.98,563.98,10551.0
2024-03-13 15:00:00,564.31,564.56,559.69,560.44,17080.0,564.31,564.56,559.69,560.44,17080.0
2024-03-13 15:30:00,560.57,561.74,559.88,561.15,45352.0,560.57,561.74,559.88,561.15,45352.0
2024-03-14 09:30:00,563.18,567.17,558.75,558.96,27150.0,563.18,567.17,558.75,558.96,27150.0
2024-03-14 10:00:00,557.58,559.15,555.12,557.93,36768.0,557.58,559.15,555.12,557.93,36768.0
2024-03-14 10:30:00,558.14,558.98,555.61,557.33,19400.0,558.14,558.98,555.61,557.33,19400.0
2024-03-14 11:00:00,557.03,559.89,556.49,557.04,14493.0,557.03,559.89,556.49,557.04,14493.0
2024-03-14 11:30:00,556.38,558.3,556.34,558.1,8083.0,556.38,558.3,556.34,558.1,8083.0
2024-03-14 12:00:00,558.82,559.11,557.26,558.13,6977.0,558.82,559.11,557.26,558.13,6977.0
2024-03-14 12:30:00,558.7,559.94,557.62,558.17,7342.0,558.7,559.94,557.62,558.17,7342.0
2024-03-14 13:00:00,557.76,558.18,556.55,557.43,5145.0,557.76,558.18,556.55,557.43,5145.0
2024-03-14 13:30:00,557.05,558.55,556.76,558.34,7074.0,557.05,558.55,556.76,558.34,7074.0
2024-03-14 14:00:00,558.38,560.0,558.38,558.91,4853.0,558.38,560.0,558.38,558.91,4853.0
2024-03-14 14:30:00,559.71,560.49,557.99,558.02,11842.0,559.71,560.49,557.99,558.02,11842.0
2024-03-14 15:00:00,557.51,557.51,554.5,555.39,25124.0,557.51,557.51,554.5,555.39,25124.0
2024-03-14 15:30:00,555.45,559.84,555.06,559.65,49705.0,555.45,559.84,555.06,559.65,49705.0
2024-03-15 09:30:00,557.37,562.0,546.91,551.45,206913.0,557.37,562.0,546.91,551.45,206913.0
2024-03-15 10:00:00,551.7,551.7,548.45,551.55,8210.0,551.7,551.7,548.45,551.55,8210.0
2024-03-15 10:30:00,551.73,554.87,551.66,553.13,9750.0,551.73,554.87,551.66,553.13,9750.0
2024-03-15 11:00:00,553.07,553.07,550.79,552.06,10821.0,553.07,553.07,550.79,552.06,10821.0
2024-03-15 11:30:00,552.48,554.27,551.7,554.17,18529.0,552.48,554.27,551.7,554.17,18529.0
2024-03-15 12:00:00,554.11,555.6,551.07,552.21,15306.0,554.11,555.6,551.07,552.21,15306.0
2024-03-15 12:30:00,552.35,554.09,551.38,551.38,4524.0,552.35,554.09,551.38,551.38,4524.0
2024-03-15 13:00:00,551.8,554.01,551.41,553.01,5795.0,551.8,554.01,551.41,553.01,5795.0
2024-03-15 13:30:00,553.23,554.75,553.06,554.59,6633.0,553.23,554.75,553.06,554.59,6633.0
2024-03-15 14:00:00,554.63,555.0,552.26,552.26,4738.0,554.63,555.0,552.26,552.26,4738.0
2024-03-15 14:30:00,552.84,554.62,552.84,553.81,7763.0,552.84,554.62,552.84,553.81,7763.0
2024-03-15 15:00:00,553.64,555.66,553.15,553.66,13147.0,553.64,555.66,553.15,553.66,13147.0
2024-03-15 15:30:00,553.2,554.43,549.85,550.05,63083.0,553.2,554.43,549.85,550.05,63083.0
2024-03-18 09:30:00,558.59,564.06,555.12,561.42,38023.0,558.59,564.06,555.12,561.42,38023.0
2024-03-18 10:00:00,561.14,563.62,560.42,563.24,12270.0,561.14,563.62,560.42,563.24,12270.0
2024-03-18 10:30:00,563.34,564.63,562.65,562.93,38433.0,563.34,564.63,562.65,562.93,38433.0
2024-03-18 11:00:00,563.28,565.8,562.65,563.9,35768.0,563.28,565.8,562.65,563.9,35768.0
2024-03-18 11:30:00,563.64,563.93,561.65,563.15,14639.0,563.64,563.93,561.65,563.15,14639.0
2024-03-18 12:00:00,563.13,565.44,562.25,564.59,20630.0,563.13,565.44,562.25,564.59,20630.0
2024-03-18 12:30:00,565.02,565.95,562.73,563.81,19216.0,565.02,565.95,562.73,563.81,19216.0
2024-03-18 13:00:00,563.81,564.0,562.6,563.57,21567.0,563.81,564.0,562.6,563.57,21567.0
2024-03-18 13:30:00,563.84,563.84,561.59,563.24,20064.0,563.84,563.84,561.59,563.24,20064.0
2024-03-18 14:00:00,563.01,564.14,562.72,564.14,15464.0,563.01,564.14,562.72,564.14,15464.0
2024-03-18 14:30:00,564.19,564.84,562.39,562.87,15192.0,564.19,564.84,562.39,562.87,15192.0
2024-03-18 15:00:00,562.56,563.58,562.4,563.21,19549.0,562.56,563.58,562.4,563.21,19549.0
2024-03-18 15:30:00,563.2,563.93,559.87,560.69,61618.0,563.2,563.93,559.87,560.69,61618.0
2024-03-19 09:30:00,572.18,572.22,562.0,571.2,102006.0,572.18,572.22,562.0,571.2,102006.0
2024-03-19 10:00:00,571.19,573.82,567.84,568.55,74812.0,571.19,573.82,567.84,568.55,74812.0
2024-03-19 10:30:00,568.54,573.42,568.47,570.28,58064.0,568.54,573.42,568.47,570.28,58064.0
2024-03-19 11:00:00,570.5,572.14,569.07,569.85,25801.0,570.5,572.14,569.07,569.85,25801.0
2024-03-19 11:30:00,569.88,572.69,569.19,572.69,39421.0,569.88,572.69,569.19,572.69,39421.0
2024-03-19 12:00:00,572.76,577.7,571.4,576.35,37238.0,572.76,577.7,571.4,576.35,37238.0
2024-03-19 12:30:00,576.36,582.98,576.36,580.88,59598.0,576.36,582.98,576.36,580.88,59598.0
2024-03-19 13:00:00,581.38,583.85,580.32,582.95,52316.0,581.38,583.85,580.32,582.95,52316.0
2024-03-19 13:30:00,583.03,583.71,581.14,583.23,28721.0,583.03,583.71,581.14,583.23,28721.0
2024-03-19 14:00:00,583.3,585.36,582.2,583.01,32992.0,583.3,585.36,582.2,583.01,32992.0
2024-03-19 14:30:00,583.28,585.74,582.94,583.89,34909.0,583.28,585.74,582.94,583.89,34909.0
2024-03-19 15:00:00,583.94,584.47,581.73,583.57,41924.0,583.94,584.47,581.73,583.57,41924.0
2024-03-19 15:30:00,583.46,585.72,582.87,584.96,85955.0,583.46,585.72,582.87,584.96,85955.0
2024-03-20 09:30:00,591.81,598.0,587.01,587.5,115065.0,591.81,598.0,587.01,587.5,115065.0
2024-03-20 10:00:00,587.54,587.54,583.16,585.84,46205.0,587.54,587.54,583.16,585.84,46205.0
2024-03-20 10:30:00,586.34,586.52,582.0,583.05,35424.0,586.34,586.52,582.0,583.05,35424.0
2024-03-20 11:00:00,582.89,585.01,582.89,584.65,24080.0,582.89,585.01,582.89,584.65,24080.0
2024-03-20 11:30:00,584.35,584.35,581.82,582.55,13988.0,584.35,584.35,581.82,582.55,13988.0
2024-03-20 12:00:00,582.63,583.59,581.06,583.18,24063.0,582.63,583.59,581.06,583.18,24063.0
2024-03-20 12:30:00,582.86,583.75,582.04,583.62,16458.0,582.86,583.75,582.04,583.62,16458.0
2024-03-20 13:00:00,583.62,584.49,582.5,582.79,18533.0,583.62,584.49,582.5,582.79,18533.0
2024-03-20 13:30:00,582.97,584.01,582.02,583.69,18930.0,582.97,584.01,582.02,583.69,18930.0
2024-03-20 14:00:00,584.24,589.48,584.24,588.0,25571.0,584.24,589.48,584.24,588.0,25571.0
2024-03-20 14:30:00,588.0,589.36,584.97,586.21,24684.0,588.0,589.36,584.97,586.21,24684.0
2024-03-20 15:00:00,586.99,588.42,586.58,587.51,24084.0,586.99,588.42,586.58,587.51,24084.0
2024-03-20 15:30:00,588.0,590.03,586.6,590.03,63822.0,588.0,590.03,586.6,590.03,63822.0
2024-03-21 09:30:00,600.0,605.0,594.59,595.96,96394.0,600.0,605.0,594.59,595.96,96394.0
2024-03-21 10:00:00,596.47,601.39,593.0,599.63,45318.0,596.47,601.39,593.0,599.63,45318.0
2024-03-21 10:30:00,599.65,603.73,598.02,603.38,51644.0,599.65,603.73,598.02,603.38,51644.0
2024-03-21 11:00:00,602.81,608.52,601.8,607.38,77601.0,602.81,608.52,601.8,607.38,77601.0
2024-03-21 11:30:00,606.99,612.61,606.43,612.18,62458.0,606.99,612.61,606.43,612.18,62458.0
2024-03-21 12:00:00,612.04,616.54,611.53,616.05,80687.0,612.04,616.54,611.53,616.05,80687.0
2024-03-21 12:30:00,615.95,616.13,612.28,612.84,39931.0,615.95,616.13,612.28,612.84,39931.0
2024-03-21 13:00:00,612.79,613.71,610.22,612.54,40833.0,612.79,613.71,610.22,612.54,40833.0
2024-03-21 13:30:00,612.53,614.57,609.48,609.48,47850.0,612.53,614.57,609.48,609.48,47850.0
2024-03-21 14:00:00,609.11,609.55,606.97,608.94,29410.0,609.11,609.55,606.97,608.94,29410.0
2024-03-21 14:30:00,608.97,609.39,602.83,603.94,46580.0,608.97,609.39,602.83,603.94,46580.0
2024-03-21 15:00:00,604.09,606.54,602.41,603.92,46465.0,604.09,606.54,602.41,603.92,46465.0
2024-03-21 15:30:00,604.05,604.85,600.51,602.59,130560.0,604.05,604.85,600.51,602.59,130560.0
2024-03-22 09:30:00,601.0,604.91,598.58,598.86,53127.0,601.0,604.91,598.58,598.86,53127.0
2024-03-22 10:00:00,598.78,599.37,592.12,593.33,37460.0,598.78,599.37,592.12,593.33,37460.0
2024-03-22 10:30:00,592.48,594.43,588.28,589.88,102146.0,592.48,594.43,588.28,589.88,102146.0
2024-03-22 11:00:00,589.58,593.94,588.59,593.14,32228.0,589.58,593.94,588.59,593.14,32228.0
2024-03-22 11:30:00,593.38,596.48,593.38,595.7,38277.0,593.38,596.48,593.38,595.7,38277.0
2024-03-22 12:00:00,596.0,596.63,594.29,596.39,26882.0,596.0,596.63,594.29,596.39,26882.0
2024-03-22 12:30:00,596.66,597.67,595.18,597.19,21632.0,596.66,597.67,595.18,597.19,21632.0
2024-03-22 13:00:00,596.8,599.26,596.8,596.99,20375.0,596.8,599.26,596.8,596.99,20375.0
2024-03-22 13:30:00,597.49,598.23,596.1,597.32,12641.0,597.49,598.23,596.1,597.32,12641.0
2024-03-22 14:00:00,597.67,597.79,595.0,596.37,18706.0,597.67,597.79,595.0,596.37,18706.0
2024-03-22 14:30:00,596.52,596.53,595.2,596.1,17507.0,596.52,596.53,595.2,596.1,17507.0
2024-03-22 15:00:00,596.12,596.49,593.39,593.81,20067.0,596.12,596.49,593.39,593.81,20067.0
2024-03-22 15:30:00,593.62,594.99,592.63,594.2,74657.0,593.62,594.99,592.63,594.2,74657.0
2024-03-25 09:30:00,588.05,588.05,580.65,581.46,96684.0,588.05,588.05,580.65,581.46,96684.0
2024-03-25 10:00:00,581.44,586.77,581.21,585.09,47475.0,581.44,586.77,581.21,585.09,47475.0
2024-03-25 10:30:00,584.83,586.57,582.29,583.19,60382.0,584.83,586.57,582.29,583.19,60382.0
2024-03-25 11:00:00,583.33,585.64,582.47,584.33,27278.0,583.33,585.64,582.47,584.33,27278.0
2024-03-25 11:30:00,584.41,586.73,583.32,586.27,19503.0,584.41,586.73,583.32,586.27,19503.0
2024-03-25 12:00:00,586.35,586.86,583.4,586.15,23136.0,586.35,586.86,583.4,586.15,23136.0
2024-03-25 12:30:00,585.93,586.0,583.53,584.84,19153.0,585.93,586.0,583.53,584.84,19153.0
2024-03-25 13:00:00,584.5,585.86,584.47,585.66,9811.0,584.5,585.86,584.47,585.66,9811.0
2024-03-25 13:30:00,585.68,586.19,585.02,586.19,9980.0,585.68,586.19,585.02,586.19,9980.0
2024-03-25 14:00:00,586.2,587.72,585.33,586.57,17673.0,586.2,587.72,585.33,586.57,17673.0
2024-03-25 14:30:00,586.63,587.97,586.37,587.0,12224.0,586.63,587.97,586.37,587.0,12224.0
2024-03-25 15:00:00,587.0,587.64,585.67,586.39,23422.0,587.0,587.64,585.67,586.39,23422.0
2024-03-25 15:30:00,585.93,588.14,583.25,583.71,106253.0,585.93,588.14,583.25,583.71,106253.0
2024-03-26 09:30:00,584.88,590.84,584.0,589.94,45771.0,584.88,590.84,584.0,589.94,45771.0
2024-03-26 10:00:00,589.97,591.27,587.1,587.1,27064.0,589.97,591.27,587.1,587.1,27064.0
2024-03-26 10:30:00,586.87,588.16,585.19,586.24,22688.0,586.87,588.16,585.19,586.24,22688.0
2024-03-26 11:00:00,586.61,588.59,585.94,587.95,25532.0,586.61,588.59,585.94,587.95,25532.0
2024-03-26 11:30:00,587.88,588.7,587.2,588.12,7799.0,587.88,588.7,587.2,588.12,7799.0
2024-03-26 12:00:00,588.68,588.68,586.86,587.51,9509.0,588.68,588.68,586.86,587.51,9509.0
2024-03-26 12:30:00,587.21,587.21,585.77,586.4,13634.0,587.21,587.21,585.77,586.4,13634.0
2024-03-26 13:00:00,586.06,587.3,585.42,586.95,10757.0,586.06,587.3,585.42,586.95,10757.0
2024-03-26 13:30:00,586.81,587.6,586.39,586.79,6913.0,586.81,587.6,586.39,586.79,6913.0
2024-03-26 14:00:00,587.55,587.83,586.7,587.83,8508.0,587.55,587.83,586.7,587.83,8508.0
2024-03-26 14:30:00,587.79,587.88,586.05,587.5,9029.0,587.79,587.88,586.05,587.5,9029.0
2024-03-26 15:00:00,587.63,587.99,586.21,586.5,23865.0,587.63,587.99,586.21,586.5,23865.0
2024-03-26 15:30:00,586.47,586.71,584.24,584.3,93550.0,586.47,586.71,584.24,584.3,93550.0
2024-03-27 09:30:00,587.64,588.12,576.55,576.55,40667.0,587.64,588.12,576.55,576.55,40667.0
2024-03-27 10:00:00,576.61,577.8,570.51,576.45,60214.0,576.61,577.8,570.51,576.45,60214.0
2024-03-27 10:30:00,576.13,579.86,575.71,577.17,23596.0,576.13,579.86,575.71,577.17,23596.0
2024-03-27 11:00:00,577.37,581.05,577.29,580.04,20398.0,577.37,581.05,577.29,580.04,20398.0
2024-03-27 11:30:00,579.79,581.99,579.35,579.55,28315.0,579.79,581.99,579.35,579.55,28315.0
2024-03-27 12:00:00,579.58,580.18,578.71,579.89,13377.0,579.58,580.18,578.71,579.89,13377.0
2024-03-27 12:30:00,580.39,580.47,578.41,579.64,10925.0,580.39,580.47,578.41,579.64,10925.0
2024-03-27 13:00:00,579.43,579.77,577.67,577.99,9003.0,579.43,579.77,577.67,577.99,9003.0
2024-03-27 13:30:00,578.31,578.98,577.18,577.2,5783.0,578.31,578.98,577.18,577.2,5783.0
2024-03-27 14:00:00,577.13,577.87,575.64,577.19,10918.0,577.13,577.87,575.64,577.19,10918.0
2024-03-27 14:30:00,577.53,577.54,574.21,574.65,10640.0,577.53,577.54,574.21,574.65,10640.0
2024-03-27 15:00:00,574.54,575.37,573.33,573.89,12249.0,574.54,575.37,573.33,573.89,12249.0
2024-03-27 15:30:00,573.75,575.61,572.79,573.18,61836.0,573.75,575.61,572.79,573.18,61836.0
2024-03-28 09:30:00,576.12,576.95,570.0,575.93,26275.0,576.12,576.95,570.0,575.93,26275.0
2024-03-28 10:00:00,575.63,577.0,571.42,572.76,31668.0,575.63,577.0,571.42,572.76,31668.0
2024-03-28 10:30:00,572.76,574.63,572.0,573.54,14684.0,572.76,574.63,572.0,573.54,14684.0
2024-03-28 11:00:00,573.84,576.45,573.84,576.2,14890.0,573.84,576.45,573.84,576.2,14890.0
2024-03-28 11:30:00,576.19,576.35,574.26,574.89,14566.0,576.19,576.35,574.26,574.89,14566.0
2024-03-28 12:00:00,574.73,575.08,573.32,575.08,13627.0,574.73,575.08,573.32,575.08,13627.0
2024-03-28 12:30:00,574.7,574.7,572.92,573.69,8587.0,574.7,574.7,572.92,573.69,8587.0
2024-03-28 13:00:00,573.2,573.5,571.81,572.09,7038.0,573.2,573.5,571.81,572.09,7038.0
2024-03-28 13:30:00,571.99,572.32,571.82,572.14,4867.0,571.99,572.32,571.82,572.14,4867.0
2024-03-28 14:00:00,571.79,573.15,571.01,571.07,12614.0,571.79,573.15,571.01,571.07,12614.0
2024-03-28 14:30:00,571.43,573.56,570.86,572.86,42505.0,571.43,573.56,570.86,572.86,42505.0
2024-03-28 15:00:00,573.06,573.75,572.23,573.47,23545.0,573.06,573.75,572.23,573.47,23545.0
2024-03-28 15:30:00,573.77,574.02,570.62,571.42,45872.0,573.77,574.02,570.62,571.42,45872.0
2024-04-01 09:30:00,578.07,582.68,575.52,578.65,42082.0,578.07,582.68,575.52,578.65,42082.0
2024-04-01 10:00:00,578.15,579.01,575.73,576.21,14729.0,578.15,579.01,575.73,576.21,14729.0
2024-04-01 10:30:00,575.95,576.85,571.72,572.73,15912.0,575.95,576.85,571.72,572.73,15912.0
2024-04-01 11:00:00,573.21,574.28,571.88,574.05,9720.0,573.21,574.28,571.88,574.05,9720.0
2024-04-01 11:30:00,574.2,575.14,572.65,572.76,13411.0,574.2,575.14,572.65,572.76,13411.0
2024-04-01 12:00:00,572.83,575.28,572.54,574.89,10502.0,572.83,575.28,572.54,574.89,10502.0
2024-04-01 12:30:00,575.0,575.22,573.73,573.75,6699.0,575.0,575.22,573.73,573.75,6699.0
2024-04-01 13:00:00,573.67,573.9,572.0,573.04,9555.0,573.67,573.9,572.0,573.04,9555.0
2024-04-01 13:30:00,573.24,574.34,572.81,574.09,5471.0,573.24,574.34,572.81,574.09,5471.0
2024-04-01 14:00:00,574.06,574.75,574.01,574.26,6885.0,574.06,574.75,574.01,574.26,6885.0
2024-04-01 14:30:00,574.21,576.27,574.14,576.27,10059.0,574.21,576.27,574.14,576.27,10059.0
2024-04-01 15:00:00,576.12,576.24,574.34,574.43,19743.0,576.12,576.24,574.34,574.43,19743.0
2024-04-01 15:30:00,574.41,578.87,574.2,576.89,48279.0,574.41,578.87,574.2,576.89,48279.0
2024-04-02 09:30:00,566.47,570.19,564.01,565.7,57138.0,566.47,570.19,564.01,565.7,57138.0
2024-04-02 10:00:00,565.21,566.57,563.63,566.17,14719.0,565.21,566.57,563.63,566.17,14719.0
2024-04-02 10:30:00,566.49,568.57,566.48,566.62,16549.0,566.49,568.57,566.48,566.62,16549.0
2024-04-02 11:00:00,566.45,570.41,566.11,570.12,17580.0,566.45,570.41,566.11,570.12,17580.0
2024-04-02 11:30:00,570.1,570.53,567.78,568.19,21588.0,570.1,570.53,567.78,568.19,21588.0
2024-04-02 12:00:00,568.23,569.26,567.3,568.52,8704.0,568.23,569.26,567.3,568.52,8704.0
2024-04-02 12:30:00,568.54,569.41,568.4,569.04,12255.0,568.54,569.41,568.4,569.04,12255.0
2024-04-02 13:00:00,569.32,570.53,569.12,569.68,10439.0,569.32,570.53,569.12,569.68,10439.0
2024-04-02 13:30:00,569.63,570.05,568.82,568.82,10201.0,569.63,570.05,568.82,568.82,10201.0
2024-04-02 14:00:00,568.73,570.75,568.47,569.84,8642.0,568.73,570.75,568.47,569.84,8642.0
2024-04-02 14:30:00,569.63,570.39,569.42,569.82,7846.0,569.63,570.39,569.42,569.82,7846.0
2024-04-02 15:00:00,570.07,571.32,568.51,569.96,20098.0,570.07,571.32,568.51,569.96,20098.0
2024-04-02 15:30:00,570.05,571.91,569.76,569.82,42803.0,570.05,571.91,569.76,569.82,42803.0
2024-04-03 09:30:00,565.98,572.53,565.98,571.63,49557.0,565.98,572.53,565.98,571.63,49557.0
2024-04-03 10:00:00,572.69,578.72,572.28,578.37,23207.0,572.69,578.72,572.28,578.37,23207.0
2024-04-03 10:30:00,578.45,579.74,577.73,579.24,36032.0,578.45,579.74,577.73,579.24,36032.0
2024-04-03 11:00:00,579.29,579.97,578.67,579.74,24993.0,579.29,579.97,578.67,579.74,24993.0
2024-04-03 11:30:00,579.72,579.82,577.15,577.51,10341.0,579.72,579.82,577.15,577.51,10341.0
2024-04-03 12:00:00,577.19,580.2,576.86,580.2,12628.0,577.19,580.2,576.86,580.2,12628.0
2024-04-03 12:30:00,580.13,580.6,578.11,579.13,20795.0,580.13,580.6,578.11,579.13,20795.0
2024-04-03 13:00:00,579.3,579.76,578.48,579.54,4908.0,579.3,579.76,578.48,579.54,4908.0
2024-04-03 13:30:00,579.78,580.3,578.84,580.19,8271.0,579.78,580.3,578.84,580.19,8271.0
2024-04-03 14:00:00,580.23,580.83,579.36,579.36,7988.0,580.23,580.83,579.36,579.36,7988.0
2024-04-03 14:30:00,578.83,579.96,578.72,578.86,7690.0,578.83,579.96,578.72,578.86,7690.0
2024-04-03 15:00:00,578.72,578.72,575.21,577.39,14175.0,578.72,578.72,575.21,577.39,14175.0
2024-04-03 15:30:00,577.44,579.66,577.09,579.33,72343.0,577.44,579.66,577.09,579.33,72343.0
2024-04-04 09:30:00,590.0,592.68,588.0,589.22,73586.0,590.0,592.68,588.0,589.22,73586.0
2024-04-04 10:00:00,589.64,592.71,589.64,592.1,20752.0,589.64,592.71,589.64,592.1,20752.0
2024-04-04 10:30:00,591.74,592.3,590.13,591.19,21420.0,591.74,592.3,590.13,591.19,21420.0
2024-04-04 11:00:00,590.76,590.79,586.43,587.76,11168.0,590.76,590.79,586.43,587.76,11168.0
2024-04-04 11:30:00,588.13,589.2,587.9,588.51,23310.0,588.13,589.2,587.9,588.51,23310.0
2024-04-04 12:00:00,588.47,591.18,588.44,590.62,9024.0,588.47,591.18,588.44,590.62,9024.0
2024-04-04 12:30:00,589.94,590.78,589.51,590.27,9055.0,589.94,590.78,589.51,590.27,9055.0
2024-04-04 13:00:00,590.25,590.25,588.93,589.25,10067.0,590.25,590.25,588.93,589.25,10067.0
2024-04-04 13:30:00,589.36,589.58,586.69,586.71,13864.0,589.36,589.58,586.69,586.71,13864.0
2024-04-04 14:00:00,586.65,586.73,579.47,580.16,32069.0,586.65,586.73,579.47,580.16,32069.0
2024-04-04 14:30:00,578.87,578.96,573.55,574.49,21677.0,578.87,578.96,573.55,574.49,21677.0
2024-04-04 15:00:00,573.55,573.98,568.94,568.94,27533.0,573.55,573.98,568.94,568.94,27533.0
2024-04-04 15:30:00,568.9,570.64,567.02,567.28,68635.0,568.9,570.64,567.02,567.28,68635.0
2024-04-05 09:30:00,571.02,576.64,570.08,575.54,25509.0,571.02,576.64,570.08,575.54,25509.0
2024-04-05 10:00:00,575.15,576.82,573.2,574.71,31237.0,575.15,576.82,573.2,574.71,31237.0
2024-04-05 10:30:00,573.6,577.77,573.6,577.64,14548.0,573.6,577.77,573.6,577.64,14548.0
2024-04-05 11:00:00,577.6,578.9,575.0,576.25,14164.0,577.6,578.9,575.0,576.25,14164.0
2024-04-05 11:30:00,576.31,578.13,576.15,577.05,10358.0,576.31,578.13,576.15,577.05,10358.0
2024-04-05 12:00:00,577.9,577.92,575.59,575.59,5794.0,577.9,577.92,575.59,575.59,5794.0
2024-04-05 12:30:00,575.42,576.96,574.93,576.86,11272.0,575.42,576.96,574.93,576.86,11272.0
2024-04-05 13:00:00,577.0,577.29,575.0,575.6,7800.0,577.0,577.29,575.0,575.6,7800.0
2024-04-05 13:30:00,576.04,576.78,572.63,573.5,10447.0,576.04,576.78,572.63,573.5,10447.0
2024-04-05 14:00:00,572.91,574.99,572.12,573.02,10145.0,572.91,574.99,572.12,573.02,10145.0
2024-04-05 14:30:00,573.33,573.94,572.25,572.82,14922.0,573.33,573.94,572.25,572.82,14922.0
2024-04-05 15:00:00,573.15,574.21,571.59,572.21,17086.0,573.15,574.21,571.59,572.21,17086.0
2024-04-05 15:30:00,572.39,576.1,571.55,575.45,54773.0,572.39,576.1,571.55,575.45,54773.0
2024-04-08 09:30:00,575.4,576.17,566.45,572.7,47644.0,575.4,576.17,566.45,572.7,47644.0
2024-04-08 10:00:00,572.95,576.19,571.97,576.11,16916.0,572.95,576.19,571.97,576.11,16916.0
2024-04-08 10:30:00,576.91,577.84,575.91,576.47,17177.0,576.91,577.84,575.91,576.47,17177.0
2024-04-08 11:00:00,576.19,576.19,574.06,575.06,9674.0,576.19,576.19,574.06,575.06,9674.0
2024-04-08 11:30:00,575.21,575.67,573.78,574.57,9092.0,575.21,575.67,573.78,574.57,9092.0
2024-04-08 12:00:00,574.21,575.35,573.8,574.38,11784.0,574.21,575.35,573.8,574.38,11784.0
2024-04-08 12:30:00,574.63,576.32,574.52,576.28,8221.0,574.63,576.32,574.52,576.28,8221.0
2024-04-08 13:00:00,576.21,577.81,575.62,577.67,14870.0,576.21,577.81,575.62,577.67,14870.0
2024-04-08 13:30:00,577.5,577.62,576.22,576.98,8532.0,577.5,577.62,576.22,576.98,8532.0
2024-04-08 14:00:00,576.97,577.57,576.56,577.02,8988.0,576.97,577.57,576.56,577.02,8988.0
2024-04-08 14:30:00,576.92,576.92,575.48,576.64,6786.0,576.92,576.92,575.48,576.64,6786.0
2024-04-08 15:00:00,576.78,577.45,576.34,577.45,12137.0,576.78,577.45,576.34,577.45,12137.0
2024-04-08 15:30:00,577.49,577.87,575.76,576.54,37999.0,577.49,577.87,575.76,576.54,37999.0
2024-04-09 09:30:00,582.49,583.24,575.29,577.08,27391.0,582.49,583.24,575.29,577.08,27391.0
2024-04-09 10:00:00,576.79,577.13,571.97,572.47,17732.0,576.79,577.13,571.97,572.47,17732.0
2024-04-09 10:30:00,571.67,571.67,567.39,570.83,23102.0,571.67,571.67,567.39,570.83,23102.0
2024-04-09 11:00:00,570.37,572.05,569.74,571.33,17752.0,570.37,572.05,569.74,571.33,17752.0
2024-04-09 11:30:00,571.37,573.58,570.35,573.38,107031.0,571.37,573.58,570.35,573.38,107031.0
2024-04-09 12:00:00,573.28,573.78,571.5,571.54,39278.0,573.28,573.78,571.5,571.54,39278.0
2024-04-09 12:30:00,571.69,571.93,569.03,570.01,13630.0,571.69,571.93,569.03,570.01,13630.0
2024-04-09 13:00:00,569.6,570.61,568.66,569.17,12524.0,569.6,570.61,568.66,569.17,12524.0
2024-04-09 13:30:00,569.16,569.53,568.01,568.01,19132.0,569.16,569.53,568.01,568.01,19132.0
2024-04-09 14:00:00,567.74,569.99,567.54,569.37,14835.0,567.74,569.99,567.54,569.37,14835.0
2024-04-09 14:30:00,569.16,569.87,568.46,569.3,13295.0,569.16,569.87,568.46,569.3,13295.0
2024-04-09 15:00:00,568.7,570.94,567.15,570.94,33816.0,568.7,570.94,567.15,570.94,33816.0
2024-04-09 15:30:00,570.98,571.23,567.96,568.99,160263.0,570.98,571.23,567.96,568.99,160263.0
2024-04-10 09:30:00,559.69,563.71,557.4,560.6,43127.0,559.69,563.71,557.4,560.6,43127.0
2024-04-10 10:00:00,560.12,562.17,559.13,560.84,18233.0,560.12,562.17,559.13,560.84,18233.0
2024-04-10 10:30:00,561.32,563.51,559.09,560.34,15367.0,561.32,563.51,559.09,560.34,15367.0
2024-04-10 11:00:00,560.32,561.43,559.25,561.0,13124.0,560.32,561.43,559.25,561.0,13124.0
2024-04-10 11:30:00,561.59,561.84,560.16,560.8,8855.0,561.59,561.84,560.16,560.8,8855.0
2024-04-10 12:00:00,561.7,561.7,558.0,559.99,10356.0,561.7,561.7,558.0,559.99,10356.0
2024-04-10 12:30:00,560.07,562.74,559.54,562.73,6115.0,560.07,562.74,559.54,562.73,6115.0
2024-04-10 13:00:00,562.21,564.0,559.88,562.08,10201.0,562.21,564.0,559.88,562.08,10201.0
2024-04-10 13:30:00,561.96,562.54,559.64,560.73,6128.0,561.96,562.54,559.64,560.73,6128.0
2024-04-10 14:00:00,560.77,561.66,559.51,559.92,6532.0,560.77,561.66,559.51,559.92,6532.0
2024-04-10 14:30:00,559.84,561.98,559.44,560.21,5664.0,559.84,561.98,559.44,560.21,5664.0
2024-04-10 15:00:00,560.14,562.65,559.56,561.41,20260.0,560.14,562.65,559.56,561.41,20260.0
2024-04-10 15:30:00,561.61,562.37,559.82,560.7,38896.0,561.61,562.37,559.82,560.7,38896.0
2024-04-11 09:30:00,560.46,561.0,558.77,560.09,51669.0,560.46,561.0,558.77,560.09,51669.0
2024-04-11 10:00:00,560.42,560.42,556.2,558.29,38042.0,560.42,560.42,556.2,558.29,38042.0
2024-04-11 10:30:00,557.92,558.92,555.14,555.77,19346.0,557.92,558.92,555.14,555.77,19346.0
2024-04-11 11:00:00,555.57,556.94,555.03,555.38,16815.0,555.57,556.94,555.03,555.38,16815.0
2024-04-11 11:30:00,555.38,556.34,554.38,556.34,11627.0,555.38,556.34,554.38,556.34,11627.0
2024-04-11 12:00:00,555.98,556.65,554.64,554.79,15968.0,555.98,556.65,554.64,554.79,15968.0
2024-04-11 12:30:00,554.66,555.77,554.59,555.55,10217.0,554.66,555.77,554.59,555.55,10217.0
2024-04-11 13:00:00,555.44,559.22,555.11,559.0,13437.0,555.44,559.22,555.11,559.0,13437.0
2024-04-11 13:30:00,558.94,560.0,558.44,559.83,15952.0,558.94,560.0,558.44,559.83,15952.0
2024-04-11 14:00:00,559.77,563.0,559.59,562.9,14980.0,559.77,563.0,559.59,562.9,14980.0
2024-04-11 14:30:00,563.05,563.58,561.75,562.37,13262.0,563.05,563.58,561.75,562.37,13262.0
2024-04-11 15:00:00,562.55,563.73,562.55,562.96,16499.0,562.55,563.73,562.55,562.96,16499.0
2024-04-11 15:30:00,563.01,563.51,561.18,561.21,74300.0,563.01,563.51,561.18,561.21,74300.0
2024-04-12 09:30:00,553.27,559.05,550.19,558.27,41849.0,553.27,559.05,550.19,558.27,41849.0
2024-04-12 10:00:00,558.19,558.65,555.94,557.38,48540.0,558.19,558.65,555.94,557.38,48540.0
2024-04-12 10:30:00,557.15,558.16,555.0,556.34,41203.0,557.15,558.16,555.0,556.34,41203.0
2024-04-12 11:00:00,556.32,558.95,556.06,558.86,12609.0,556.32,558.95,556.06,558.86,12609.0
2024-04-12 11:30:00,558.98,560.52,558.97,559.19,16360.0,558.98,560.52,558.97,559.19,16360.0
2024-04-12 12:00:00,559.12,559.47,557.48,557.59,17386.0,559.12,559.47,557.48,557.59,17386.0
2024-04-12 12:30:00,556.79,557.44,555.15,557.11,21454.0,556.79,557.44,555.15,557.11,21454.0
2024-04-12 13:00:00,557.01,558.09,555.8,556.13,18362.0,557.01,558.09,555.8,556.13,18362.0
2024-04-12 13:30:00,555.97,558.0,555.7,556.44,13963.0,555.97,558.0,555.7,556.44,13963.0
2024-04-12 14:00:00,556.58,557.12,555.52,555.98,9075.0,556.58,557.12,555.52,555.98,9075.0
2024-04-12 14:30:00,556.17,556.2,554.55,555.39,13273.0,556.17,556.2,554.55,555.39,13273.0
2024-04-12 15:00:00,554.85,556.41,554.83,555.09,12788.0,554.85,556.41,554.83,555.09,12788.0
2024-04-12 15:30:00,555.25,557.63,555.23,557.36,39540.0,555.25,557.63,555.23,557.36,39540.0
2024-04-15 09:30:00,567.91,567.91,559.67,561.08,26353.0,567.91,567.91,559.67,561.08,26353.0
2024-04-15 10:00:00,561.07,562.67,556.5,557.13,13898.0,561.07,562.67,556.5,557.13,13898.0
2024-04-15 10:30:00,557.43,557.43,554.38,554.62,12322.0,557.43,557.43,554.38,554.62,12322.0
2024-04-15 11:00:00,554.57,555.23,553.71,554.83,7333.0,554.57,555.23,553.71,554.83,7333.0
2024-04-15 11:30:00,554.59,555.96,553.33,554.31,26041.0,554.59,555.96,553.33,554.31,26041.0
2024-04-15 12:00:00,554.24,554.82,551.41,551.75,19192.0,554.24,554.82,551.41,551.75,19192.0
2024-04-15 12:30:00,551.04,551.82,550.71,551.56,11608.0,551.04,551.82,550.71,551.56,11608.0
2024-04-15 13:00:00,551.46,551.6,545.0,545.6,17238.0,551.46,551.6,545.0,545.6,17238.0
2024-04-15 13:30:00,545.19,545.65,543.32,544.59,17906.0,545.19,545.65,543.32,544.59,17906.0
2024-04-15 14:00:00,544.35,545.0,543.21,544.1,20031.0,544.35,545.0,543.21,544.1,20031.0
2024-04-15 14:30:00,543.83,545.18,542.28,543.61,17241.0,543.83,545.18,542.28,543.61,17241.0
2024-04-15 15:00:00,543.17,543.43,541.39,541.82,38439.0,543.17,543.43,541.39,541.82,38439.0
2024-04-15 15:30:00,542.07,544.59,541.5,543.79,52128.0,542.07,544.59,541.5,543.79,52128.0
2024-04-16 09:30:00,542.45,543.0,539.18,542.48,53361.0,542.45,543.0,539.18,542.48,53361.0
2024-04-16 10:00:00,542.27,543.42,541.2,541.72,39757.0,542.27,543.42,541.2,541.72,39757.0
2024-04-16 10:30:00,541.71,542.58,540.95,541.88,31691.0,541.71,542.58,540.95,541.88,31691.0
2024-04-16 11:00:00,542.2,544.15,542.2,542.58,25048.0,542.2,544.15,542.2,542.58,25048.0
2024-04-16 11:30:00,542.97,543.22,541.55,542.44,11905.0,542.97,543.22,541.55,542.44,11905.0
2024-04-16 12:00:00,541.63,542.87,540.59,542.69,13340.0,541.63,542.87,540.59,542.69,13340.0
2024-04-16 12:30:00,542.76,543.57,542.37,542.77,4033.0,542.76,543.57,542.37,542.77,4033.0
2024-04-16 13:00:00,543.0,543.0,540.81,541.16,13096.0,543.0,543.0,540.81,541.16,13096.0
2024-04-16 13:30:00,540.76,542.77,539.52,541.36,12750.0,540.76,542.77,539.52,541.36,12750.0
2024-04-16 14:00:00,541.47,544.56,539.86,540.48,9467.0,541.47,544.56,539.86,540.48,9467.0
2024-04-16 14:30:00,540.95,543.35,540.71,543.1,10056.0,540.95,543.35,540.71,543.1,10056.0
2024-04-16 15:00:00,542.92,543.5,542.35,543.38,8469.0,542.92,543.5,542.35,543.38,8469.0
2024-04-16 15:30:00,543.26,543.54,540.8,540.95,67705.0,543.26,543.54,540.8,540.95,67705.0
2024-04-17 09:30:00,542.16,546.67,541.48,543.18,36733.0,542.16,546.67,541.48,543.18,36733.0
2024-04-17 10:00:00,543.09,543.1,536.56,539.44,60124.0,543.09,543.1,536.56,539.44,60124.0
2024-04-17 10:30:00,538.93,539.35,536.41,537.94,32675.0,538.93,539.35,536.41,537.94,32675.0
2024-04-17 11:00:00,538.29,539.19,536.3,537.46,35130.0,538.29,539.19,536.3,537.46,35130.0
2024-04-17 11:30:00,537.5,537.9,535.91,536.18,24776.0,537.5,537.9,535.91,536.18,24776.0
2024-04-17 12:00:00,535.77,536.84,534.66,536.49,27266.0,535.77,536.84,534.66,536.49,27266.0
2024-04-17 12:30:00,536.42,536.53,533.94,534.25,28174.0,536.42,536.53,533.94,534.25,28174.0
2024-04-17 13:00:00,534.24,536.48,534.11,535.7,30461.0,534.24,536.48,534.11,535.7,30461.0
2024-04-17 13:30:00,535.73,535.8,532.21,533.26,15675.0,535.73,535.8,532.21,533.26,15675.0
2024-04-17 14:00:00,532.94,533.26,531.36,531.75,11925.0,532.94,533.26,531.36,531.75,11925.0
2024-04-17 14:30:00,531.76,534.7,530.12,530.45,29832.0,531.76,534.7,530.12,530.45,29832.0
2024-04-17 15:00:00,530.23,531.29,529.54,529.87,34490.0,530.23,531.29,529.54,529.87,34490.0
2024-04-17 15:30:00,529.64,530.61,525.77,527.18,108549.0,529.64,530.61,525.77,527.18,108549.0
2024-04-18 09:30:00,529.39,530.0,520.95,525.54,42940.0,529.39,530.0,520.95,525.54,42940.0
2024-04-18 10:00:00,524.91,525.58,522.68,523.01,42355.0,524.91,525.58,522.68,523.01,42355.0
2024-04-18 10:30:00,523.44,524.99,522.37,524.27,54412.0,523.44,524.99,522.37,524.27,54412.0
2024-04-18 11:00:00,523.95,525.76,523.41,523.84,26128.0,523.95,525.76,523.41,523.84,26128.0
2024-04-18 11:30:00,524.43,524.43,522.89,523.27,23198.0,524.43,524.43,522.89,523.27,23198.0
2024-04-18 12:00:00,523.05,523.77,517.11,517.18,49103.0,523.05,523.77,517.11,517.18,49103.0
2024-04-18 12:30:00,517.47,519.47,517.06,519.07,91836.0,517.47,519.47,517.06,519.07,91836.0
2024-04-18 13:00:00,519.03,521.91,518.93,521.26,44655.0,519.03,521.91,518.93,521.26,44655.0
2024-04-18 13:30:00,521.91,521.93,519.32,520.21,15630.0,521.91,521.93,519.32,520.21,15630.0
2024-04-18 14:00:00,520.62,521.69,518.16,519.59,27242.0,520.62,521.69,518.16,519.59,27242.0
2024-04-18 14:30:00,519.01,520.21,518.21,518.65,26635.0,519.01,520.21,518.21,518.65,26635.0
2024-04-18 15:00:00,518.56,521.26,518.44,519.43,32460.0,518.56,521.26,518.44,519.43,32460.0
2024-04-18 15:30:00,519.59,521.4,518.55,519.65,111593.0,519.59,521.4,518.55,519.65,111593.0
2024-04-19 09:30:00,518.9,522.62,512.71,519.72,104335.0,518.9,522.62,512.71,519.72,104335.0
2024-04-19 10:00:00,519.81,520.0,515.33,517.94,29997.0,519.81,520.0,515.33,517.94,29997.0
2024-04-19 10:30:00,518.04,519.85,516.58,518.08,47537.0,518.04,519.85,516.58,518.08,47537.0
2024-04-19 11:00:00,517.71,518.09,514.05,515.1,41657.0,517.71,518.09,514.05,515.1,41657.0
2024-04-19 11:30:00,515.49,515.99,512.43,513.05,43721.0,515.49,515.99,512.43,513.05,43721.0
2024-04-19 12:00:00,513.14,514.68,512.11,512.21,20609.0,513.14,514.68,512.11,512.21,20609.0
2024-04-19 12:30:00,512.7,513.22,510.71,512.71,23971.0,512.7,513.22,510.71,512.71,23971.0
2024-04-19 13:00:00,512.71,515.05,512.65,513.78,9441.0,512.71,515.05,512.65,513.78,9441.0
2024-04-19 13:30:00,514.08,515.93,513.68,514.95,18623.0,514.08,515.93,513.68,514.95,18623.0
2024-04-19 14:00:00,514.12,514.12,510.9,510.9,23022.0,514.12,514.12,510.9,510.9,23022.0
2024-04-19 14:30:00,511.45,511.77,508.24,511.15,30680.0,511.45,511.77,508.24,511.15,30680.0
2024-04-19 15:00:00,511.44,511.47,508.9,510.52,20580.0,511.44,511.47,508.9,510.52,20580.0
2024-04-19 15:30:00,510.26,511.41,508.19,510.66,68789.0,510.26,511.41,508.19,510.66,68789.0
2024-04-22 09:30:00,513.08,517.43,511.73,512.96,54134.0,513.08,517.43,511.73,512.96,54134.0
2024-04-22 10:00:00,512.99,516.21,512.75,513.22,60759.0,512.99,516.21,512.75,513.22,60759.0
2024-04-22 10:30:00,513.21,515.34,511.54,512.73,14831.0,513.21,515.34,511.54,512.73,14831.0
2024-04-22 11:00:00,512.51,512.51,510.75,511.85,28119.0,512.51,512.51,510.75,511.85,28119.0
2024-04-22 11:30:00,512.26,513.19,511.73,512.89,13861.0,512.26,513.19,511.73,512.89,13861.0
2024-04-22 12:00:00,513.07,514.6,512.32,512.79,24692.0,513.07,514.6,512.32,512.79,24692.0
2024-04-22 12:30:00,512.23,512.46,510.91,512.46,14161.0,512.23,512.46,510.91,512.46,14161.0
2024-04-22 13:00:00,512.85,514.89,512.27,514.89,11799.0,512.85,514.89,512.27,514.89,11799.0
2024-04-22 13:30:00,514.71,516.24,514.22,515.55,13458.0,514.71,516.24,514.22,515.55,13458.0
2024-04-22 14:00:00,515.45,516.92,514.93,516.61,20406.0,515.45,516.92,514.93,516.61,20406.0
2024-04-22 14:30:00,516.87,517.83,516.33,516.79,25388.0,516.87,517.83,516.33,516.79,25388.0
2024-04-22 15:00:00,516.89,518.77,516.09,517.16,26863.0,516.89,518.77,516.09,517.16,26863.0
2024-04-22 15:30:00,517.28,517.82,514.76,515.76,73711.0,517.28,517.82,514.76,515.76,73711.0
2024-04-23 09:30:00,510.77,528.45,510.77,527.55,126395.0,510.77,528.45,510.77,527.55,126395.0
2024-04-23 10:00:00,527.54,528.94,524.0,528.65,55548.0,527.54,528.94,524.0,528.65,55548.0
2024-04-23 10:30:00,528.41,529.88,526.85,528.21,50455.0,528.41,529.88,526.85,528.21,50455.0
2024-04-23 11:00:00,528.47,528.8,525.28,528.01,44605.0,528.47,528.8,525.28,528.01,44605.0
2024-04-23 11:30:00,527.86,528.44,525.72,525.72,30263.0,527.86,528.44,525.72,525.72,30263.0
2024-04-23 12:00:00,526.45,529.71,526.44,529.28,30045.0,526.45,529.71,526.44,529.28,30045.0
2024-04-23 12:30:00,529.3,529.42,526.9,527.54,40194.0,529.3,529.42,526.9,527.54,40194.0
2024-04-23 13:00:00,527.54,528.9,526.94,528.08,27602.0,527.54,528.9,526.94,528.08,27602.0
2024-04-23 13:30:00,528.21,530.62,527.92,530.15,27194.0,528.21,530.62,527.92,530.15,27194.0
2024-04-23 14:00:00,530.32,531.69,529.98,530.32,39736.0,530.32,531.69,529.98,530.32,39736.0
2024-04-23 14:30:00,530.33,531.73,530.1,531.04,38882.0,530.33,531.73,530.1,531.04,38882.0
2024-04-23 15:00:00,531.07,531.63,529.23,529.5,31490.0,531.07,531.63,529.23,529.5,31490.0
2024-04-23 15:30:00,529.56,530.07,527.1,527.53,93535.0,529.56,530.07,527.1,527.53,93535.0
2024-04-24 09:30:00,533.19,540.73,530.78,537.08,90006.0,533.19,540.73,530.78,537.08,90006.0
2024-04-24 10:00:00,537.81,539.52,534.34,535.14,61260.0,537.81,539.52,534.34,535.14,61260.0
2024-04-24 10:30:00,535.13,536.76,534.07,535.51,113033.0,535.13,536.76,534.07,535.51,113033.0
2024-04-24 11:00:00,535.51,535.87,531.26,531.75,30692.0,535.51,535.87,531.26,531.75,30692.0
2024-04-24 11:30:00,531.98,533.43,530.3,530.6,50162.0,531.98,533.43,530.3,530.6,50162.0
2024-04-24 12:00:00,530.63,531.38,529.72,531.25,43298.0,530.63,531.38,529.72,531.25,43298.0
2024-04-24 12:30:00,531.13,531.91,528.38,531.63,35774.0,531.13,531.91,528.38,531.63,35774.0
2024-04-24 13:00:00,531.58,533.01,530.28,532.75,22066.0,531.58,533.01,530.28,532.75,22066.0
2024-04-24 13:30:00,532.74,534.89,532.73,534.89,26130.0,532.74,534.89,532.73,534.89,26130.0
2024-04-24 14:00:00,534.84,534.92,531.47,531.89,23870.0,534.84,534.92,531.47,531.89,23870.0
2024-04-24 14:30:00,531.65,531.99,530.22,530.23,19516.0,531.65,531.99,530.22,530.23,19516.0
2024-04-24 15:00:00,530.23,532.73,529.76,531.83,34429.0,530.23,532.73,529.76,531.83,34429.0
2024-04-24 15:30:00,531.59,531.59,527.28,527.62,117283.0,531.59,531.59,527.28,527.62,117283.0
2024-04-25 09:30:00,523.26,524.47,518.8,523.32,64730.0,523.26,524.47,518.8,523.32,64730.0
2024-04-25 10:00:00,524.14,525.51,521.0,524.68,39154.0,524.14,525.51,521.0,524.68,39154.0
2024-04-25 10:30:00,524.5,525.08,522.42,522.49,21447.0,524.5,525.08,522.42,522.49,21447.0
2024-04-25 11:00:00,522.6,526.77,522.6,526.3,23379.0,522.6,526.77,522.6,526.3,23379.0
2024-04-25 11:30:00,526.68,526.68,523.82,525.68,23239.0,526.68,526.68,523.82,525.68,23239.0
2024-04-25 12:00:00,525.7,527.53,525.09,526.83,18542.0,525.7,527.53,525.09,526.83,18542.0
2024-04-25 12:30:00,527.05,529.74,526.56,528.86,18665.0,527.05,529.74,526.56,528.86,18665.0
2024-04-25 13:00:00,529.32,530.45,528.68,529.87,18489.0,529.32,530.45,528.68,529.87,18489.0
2024-04-25 13:30:00,529.95,534.1,529.68,532.91,15916.0,529.95,534.1,529.68,532.91,15916.0
2024-04-25 14:00:00,533.34,534.14,531.55,531.55,18310.0,533.34,534.14,531.55,531.55,18310.0
2024-04-25 14:30:00,532.18,532.37,530.32,530.76,15223.0,532.18,532.37,530.32,530.76,15223.0
2024-04-25 15:00:00,531.02,532.68,531.02,532.5,15645.0,531.02,532.68,531.02,532.5,15645.0
2024-04-25 15:30:00,532.55,532.63,528.16,530.5,58279.0,532.55,532.63,528.16,530.5,58279.0
2024-04-26 09:30:00,529.48,540.54,529.48,539.95,49767.0,529.48,540.54,529.48,539.95,49767.0
2024-04-26 10:00:00,539.93,545.94,539.39,543.83,50666.0,539.93,545.94,539.39,543.83,50666.0
2024-04-26 10:30:00,543.76,547.99,542.98,546.63,34576.0,543.76,547.99,542.98,546.63,34576.0
2024-04-26 11:00:00,547.11,548.47,544.48,544.69,39105.0,547.11,548.47,544.48,544.69,39105.0
2024-04-26 11:30:00,544.89,545.34,544.39,544.84,27037.0,544.89,545.34,544.39,544.84,27037.0
2024-04-26 12:00:00,544.87,546.61,544.23,545.87,22563.0,544.87,546.61,544.23,545.87,22563.0
2024-04-26 12:30:00,545.91,548.24,545.91,548.09,31012.0,545.91,548.24,545.91,548.09,31012.0
2024-04-26 13:00:00,547.99,548.77,546.62,548.22,23353.0,547.99,548.77,546.62,548.22,23353.0
2024-04-26 13:30:00,548.28,548.53,546.45,547.46,25159.0,548.28,548.53,546.45,547.46,25159.0
2024-04-26 14:00:00,547.39,547.45,546.0,546.54,22244.0,547.39,547.45,546.0,546.54,22244.0
2024-04-26 14:30:00,546.77,547.44,545.89,547.21,18152.0,546.77,547.44,545.89,547.21,18152.0
2024-04-26 15:00:00,547.14,547.56,545.6,545.65,23003.0,547.14,547.56,545.6,545.65,23003.0
2024-04-26 15:30:00,545.47,545.62,543.01,543.66,49300.0,545.47,545.62,543.01,543.66,49300.0
2024-04-29 09:30:00,545.01,548.83,540.53,543.17,40796.0,545.01,548.83,540.53,543.17,40796.0
2024-04-29 10:00:00,543.35,546.59,543.07,546.32,16388.0,543.35,546.59,543.07,546.32,16388.0
2024-04-29 10:30:00,546.33,546.89,543.3,544.64,16949.0,546.33,546.89,543.3,544.64,16949.0
2024-04-29 11:00:00,544.63,544.9,542.73,543.89,18073.0,544.63,544.9,542.73,543.89,18073.0
2024-04-29 11:30:00,543.72,546.27,543.7,545.93,14967.0,543.72,546.27,543.7,545.93,14967.0
2024-04-29 12:00:00,545.68,546.31,545.38,546.31,12720.0,545.68,546.31,545.38,546.31,12720.0
2024-04-29 12:30:00,546.32,546.74,545.71,546.14,11711.0,546.32,546.74,545.71,546.14,11711.0
2024-04-29 13:00:00,546.39,547.0,545.51,546.6,10602.0,546.39,547.0,545.51,546.6,10602.0
2024-04-29 13:30:00,546.67,546.67,545.22,545.56,8199.0,546.67,546.67,545.22,545.56,8199.0
2024-04-29 14:00:00,545.57,546.61,544.73,545.21,19522.0,545.57,546.61,544.73,545.21,19522.0
2024-04-29 14:30:00,545.1,545.1,543.13,544.46,10901.0,545.1,545.1,543.13,544.46,10901.0
2024-04-29 15:00:00,544.18,544.18,541.75,543.06,11623.0,544.18,544.18,541.75,543.06,11623.0
2024-04-29 15:30:00,542.93,545.22,542.57,544.94,32220.0,542.93,545.22,542.57,544.94,32220.0
2024-04-30 09:30:00,542.55,543.96,540.23,542.23,39864.0,542.55,543.96,540.23,542.23,39864.0
2024-04-30 10:00:00,541.75,542.26,538.76,539.98,40603.0,541.75,542.26,538.76,539.98,40603.0
2024-04-30 10:30:00,539.0,542.59,538.94,539.54,11179.0,539.0,542.59,538.94,539.54,11179.0
2024-04-30 11:00:00,538.99,539.23,537.31,538.34,21313.0,538.99,539.23,537.31,538.34,21313.0
2024-04-30 11:30:00,538.78,539.06,536.98,538.92,12023.0,538.78,539.06,536.98,538.92,12023.0
2024-04-30 12:00:00,538.92,538.92,536.27,537.86,21117.0,538.92,538.92,536.27,537.86,21117.0
2024-04-30 12:30:00,537.73,538.26,534.09,534.64,10440.0,537.73,538.26,534.09,534.64,10440.0
2024-04-30 13:00:00,534.0,534.69,532.95,533.18,10181.0,534.0,534.69,532.95,533.18,10181.0
2024-04-30 13:30:00,533.13,535.76,533.12,535.73,6555.0,533.13,535.76,533.12,535.73,6555.0
2024-04-30 14:00:00,535.82,536.08,534.07,534.35,4630.0,535.82,536.08,534.07,534.35,4630.0
2024-04-30 14:30:00,534.34,535.16,533.27,533.49,7037.0,534.34,535.16,533.27,533.49,7037.0
2024-04-30 15:00:00,534.15,534.7,532.5,534.12,11166.0,534.15,534.7,532.5,534.12,11166.0
2024-04-30 15:30:00,534.03,534.2,530.59,530.59,58817.0,534.03,534.2,530.59,530.59,58817.0
2024-05-01 09:30:00,528.17,529.36,523.64,526.12,24715.0,528.17,529.36,523.64,526.12,24715.0
2024-05-01 10:00:00,525.33,525.33,520.72,522.61,19490.0,525.33,525.33,520.72,522.61,19490.0
2024-05-01 10:30:00,522.6,524.42,522.36,523.65,11167.0,522.6,524.42,522.36,523.65,11167.0
2024-05-01 11:00:00,523.54,523.93,519.62,521.25,18398.0,523.54,523.93,519.62,521.25,18398.0
2024-05-01 11:30:00,521.4,522.36,520.72,520.73,9948.0,521.4,522.36,520.72,520.73,9948.0
2024-05-01 12:00:00,520.65,523.51,519.97,523.43,13721.0,520.65,523.51,519.97,523.43,13721.0
2024-05-01 12:30:00,523.25,523.25,521.41,521.5,9182.0,523.25,523.25,521.41,521.5,9182.0
2024-05-01 13:00:00,521.73,523.66,521.28,523.66,6973.0,521.73,523.66,521.28,523.66,6973.0
2024-05-01 13:30:00,523.81,524.23,522.94,523.59,5679.0,523.81,524.23,522.94,523.59,5679.0
2024-05-01 14:00:00,523.98,526.56,522.97,526.56,17114.0,523.98,526.56,522.97,526.56,17114.0
2024-05-01 14:30:00,526.6,532.0,523.15,531.46,28795.0,526.6,532.0,523.15,531.46,28795.0
2024-05-01 15:00:00,531.88,534.05,529.19,530.62,25531.0,531.88,534.05,529.19,530.62,25531.0
2024-05-01 15:30:00,530.14,530.28,521.49,521.56,78940.0,530.14,530.28,521.49,521.56,78940.0
2024-05-02 09:30:00,524.36,527.14,518.0,519.56,46633.0,524.36,527.14,518.0,519.56,46633.0
2024-05-02 10:00:00,519.03,519.89,512.12,518.13,49678.0,519.03,519.89,512.12,518.13,49678.0
2024-05-02 10:30:00,518.21,518.87,515.83,518.19,19684.0,518.21,518.87,515.83,518.19,19684.0
2024-05-02 11:00:00,518.08,520.8,517.67,519.6,24937.0,518.08,520.8,517.67,519.6,24937.0
2024-05-02 11:30:00,519.48,521.16,518.21,520.49,19113.0,519.48,521.16,518.21,520.49,19113.0
2024-05-02 12:00:00,520.81,520.81,518.08,519.21,14009.0,520.81,520.81,518.08,519.21,14009.0
2024-05-02 12:30:00,519.21,519.26,516.32,518.78,21959.0,519.21,519.26,516.32,518.78,21959.0
2024-05-02 13:00:00,519.06,524.44,518.33,520.35,89526.0,519.06,524.44,518.33,520.35,89526.0
2024-05-02 13:30:00,520.07,520.93,518.81,520.16,20373.0,520.07,520.93,518.81,520.16,20373.0
2024-05-02 14:00:00,520.16,522.62,519.69,521.92,16641.0,520.16,522.62,519.69,521.92,16641.0
2024-05-02 14:30:00,521.86,523.67,521.65,523.09,20632.0,521.86,523.67,521.65,523.09,20632.0
2024-05-02 15:00:00,523.19,524.7,522.56,523.57,21262.0,523.19,524.7,522.56,523.57,21262.0
2024-05-02 15:30:00,523.4,523.9,521.19,522.88,89283.0,523.4,523.9,521.19,522.88,89283.0
2024-05-03 09:30:00,527.31,536.77,527.31,536.07,27865.0,527.31,536.77,527.31,536.07,27865.0
2024-05-03 10:00:00,536.29,537.63,533.06,533.8,36907.0,536.29,537.63,533.06,533.8,36907.0
2024-05-03 10:30:00,534.04,536.16,532.33,533.32,17764.0,534.04,536.16,532.33,533.32,17764.0
2024-05-03 11:00:00,533.86,535.95,533.35,535.91,8682.0,533.86,535.95,533.35,535.91,8682.0
2024-05-03 11:30:00,535.66,539.91,535.66,539.31,19003.0,535.66,539.91,535.66,539.31,19003.0
2024-05-03 12:00:00,539.26,540.4,538.88,539.24,18088.0,539.26,540.4,538.88,539.24,18088.0
2024-05-03 12:30:00,539.34,539.73,536.71,537.23,17712.0,539.34,539.73,536.71,537.23,17712.0
2024-05-03 13:00:00,537.03,539.4,536.24,536.24,8185.0,537.03,539.4,536.24,536.24,8185.0
2024-05-03 13:30:00,536.08,538.02,535.27,537.5,8513.0,536.08,538.02,535.27,537.5,8513.0
2024-05-03 14:00:00,537.5,539.02,537.41,538.43,15786.0,537.5,539.02,537.41,538.43,15786.0
2024-05-03 14:30:00,538.08,538.31,536.74,537.0,16105.0,538.08,538.31,536.74,537.0,16105.0
2024-05-03 15:00:00,537.0,538.95,536.47,537.48,28077.0,537.0,538.95,536.47,537.48,28077.0
2024-05-03 15:30:00,537.14,537.5,535.53,537.11,55051.0,537.14,537.5,535.53,537.11,55051.0
2024-05-06 09:30:00,539.33,543.45,537.01,543.37,30946.0,539.33,543.45,537.01,543.37,30946.0
2024-05-06 10:00:00,543.62,543.88,539.22,539.22,12994.0,543.62,543.88,539.22,539.22,12994.0
2024-05-06 10:30:00,539.6,541.08,539.09,539.73,13923.0,539.6,541.08,539.09,539.73,13923.0
2024-05-06 11:00:00,539.35,539.8,538.3,538.8,24686.0,539.35,539.8,538.3,538.8,24686.0
2024-05-06 11:30:00,539.14,541.11,538.62,539.68,9550.0,539.14,541.11,538.62,539.68,9550.0
2024-05-06 12:00:00,539.03,541.17,538.53,541.17,13825.0,539.03,541.17,538.53,541.17,13825.0
2024-05-06 12:30:00,540.83,541.9,540.46,541.61,6929.0,540.83,541.9,540.46,541.61,6929.0
2024-05-06 13:00:00,541.36,542.39,541.36,542.13,6268.0,541.36,542.39,541.36,542.13,6268.0
2024-05-06 13:30:00,542.37,543.25,542.09,542.96,9334.0,542.37,543.25,542.09,542.96,9334.0
2024-05-06 14:00:00,542.98,544.33,542.88,544.33,6840.0,542.98,544.33,542.88,544.33,6840.0
2024-05-06 14:30:00,544.5,544.58,543.32,543.32,6546.0,544.5,544.58,543.32,543.32,6546.0
2024-05-06 15:00:00,543.22,544.54,542.85,544.12,12861.0,543.22,544.54,542.85,544.12,12861.0
2024-05-06 15:30:00,544.12,546.61,543.53,545.61,84889.0,544.12,546.61,543.53,545.61,84889.0
2024-05-07 09:30:00,548.11,548.83,542.73,545.76,36451.0,548.11,548.83,542.73,545.76,36451.0
2024-05-07 10:00:00,546.41,550.37,546.12,549.51,23177.0,546.41,550.37,546.12,549.51,23177.0
2024-05-07 10:30:00,549.77,554.4,548.78,553.97,47123.0,549.77,554.4,548.78,553.97,47123.0
2024-05-07 11:00:00,553.95,554.93,552.23,553.62,28974.0,553.95,554.93,552.23,553.62,28974.0
2024-05-07 11:30:00,553.6,555.61,553.6,555.24,24977.0,553.6,555.61,553.6,555.24,24977.0
2024-05-07 12:00:00,555.21,556.56,555.06,556.15,14230.0,555.21,556.56,555.06,556.15,14230.0
2024-05-07 12:30:00,556.1,556.43,554.44,555.03,24865.0,556.1,556.43,554.44,555.03,24865.0
2024-05-07 13:00:00,554.98,555.58,553.68,553.97,11192.0,554.98,555.58,553.68,553.97,11192.0
2024-05-07 13:30:00,553.81,554.52,549.7,549.74,16699.0,553.81,554.52,549.7,549.74,16699.0
2024-05-07 14:00:00,550.0,551.29,549.14,549.87,8039.0,550.0,551.29,549.14,549.87,8039.0
2024-05-07 14:30:00,549.94,551.08,549.58,550.71,10158.0,549.94,551.08,549.58,550.71,10158.0
2024-05-07 15:00:00,550.71,551.58,549.69,549.77,17768.0,550.71,551.58,549.69,549.77,17768.0
2024-05-07 15:30:00,549.66,550.69,548.44,549.85,40772.0,549.66,550.69,548.44,549.85,40772.0
2024-05-08 09:30:00,546.0,547.97,545.35,547.75,27409.0,546.0,547.97,545.35,547.75,27409.0
2024-05-08 10:00:00,547.3,550.57,546.99,550.29,10393.0,547.3,550.57,546.99,550.29,10393.0
2024-05-08 10:30:00,550.38,551.94,549.9,551.09,10222.0,550.38,551.94,549.9,551.09,10222.0
2024-05-08 11:00:00,551.02,552.18,549.34,550.05,14129.0,551.02,552.18,549.34,550.05,14129.0
2024-05-08 11:30:00,549.97,550.66,548.87,549.5,5576.0,549.97,550.66,548.87,549.5,5576.0
2024-05-08 12:00:00,549.41,549.68,548.66,549.4,4476.0,549.41,549.68,548.66,549.4,4476.0
2024-05-08 12:30:00,549.61,549.9,548.98,549.5,6090.0,549.61,549.9,548.98,549.5,6090.0
2024-05-08 13:00:00,549.32,549.93,547.56,548.08,12266.0,549.32,549.93,547.56,548.08,12266.0
2024-05-08 13:30:00,548.17,549.55,548.1,549.22,10240.0,548.17,549.55,548.1,549.22,10240.0
2024-05-08 14:00:00,549.21,549.72,549.0,549.19,3864.0,549.21,549.72,549.0,549.19,3864.0
2024-05-08 14:30:00,549.33,549.79,548.6,548.87,9809.0,549.33,549.79,548.6,548.87,9809.0
2024-05-08 15:00:00,548.42,549.59,548.31,549.36,6672.0,548.42,549.59,548.31,549.36,6672.0
2024-05-08 15:30:00,549.21,551.34,548.96,550.31,23435.0,549.21,551.34,548.96,550.31,23435.0
2024-05-09 09:30:00,551.42,551.42,546.62,549.09,10830.0,551.42,551.42,546.62,549.09,10830.0
2024-05-09 10:00:00,548.64,550.3,546.42,547.16,9526.0,548.64,550.3,546.42,547.16,9526.0
2024-05-09 10:30:00,547.43,551.44,547.43,551.08,10571.0,547.43,551.44,547.43,551.08,10571.0
2024-05-09 11:00:00,551.22,552.54,550.35,551.19,8565.0,551.22,552.54,550.35,551.19,8565.0
2024-05-09 11:30:00,551.05,551.27,547.84,548.35,12634.0,551.05,551.27,547.84,548.35,12634.0
2024-05-09 12:00:00,548.22,549.64,547.88,548.43,13218.0,548.22,549.64,547.88,548.43,13218.0
2024-05-09 12:30:00,548.67,549.21,548.11,548.11,5352.0,548.67,549.21,548.11,548.11,5352.0
2024-05-09 13:00:00,548.35,549.74,548.11,548.6,7656.0,548.35,549.74,548.11,548.6,7656.0
2024-05-09 13:30:00,548.86,549.39,547.9,548.04,7634.0,548.86,549.39,547.9,548.04,7634.0
2024-05-09 14:00:00,547.85,548.0,546.63,547.79,4487.0,547.85,548.0,546.63,547.79,4487.0
2024-05-09 14:30:00,547.91,549.37,547.63,549.26,7034.0,547.91,549.37,547.63,549.26,7034.0
2024-05-09 15:00:00,549.26,549.47,548.56,549.46,7262.0,549.26,549.47,548.56,549.46,7262.0
2024-05-09 15:30:00,549.23,550.2,548.45,549.87,25614.0,549.23,550.2,548.45,549.87,25614.0
2024-05-10 09:30:00,551.66,562.93,551.01,561.2,40505.0,551.66,562.93,551.01,561.2,40505.0
2024-05-10 10:00:00,561.11,561.11,555.26,555.85,29956.0,561.11,561.11,555.26,555.85,29956.0
2024-05-10 10:30:00,555.5,558.11,555.49,555.8,10404.0,555.5,558.11,555.49,555.8,10404.0
2024-05-10 11:00:00,555.69,555.93,554.13,554.13,20294.0,555.69,555.93,554.13,554.13,20294.0
2024-05-10 11:30:00,554.51,554.57,552.57,554.52,10494.0,554.51,554.57,552.57,554.52,10494.0
2024-05-10 12:00:00,554.4,555.5,553.98,555.3,6852.0,554.4,555.5,553.98,555.3,6852.0
2024-05-10 12:30:00,555.53,555.88,554.58,554.9,8223.0,555.53,555.88,554.58,554.9,8223.0
2024-05-10 13:00:00,554.87,554.87,553.14,553.66,6450.0,554.87,554.87,553.14,553.66,6450.0
2024-05-10 13:30:00,553.19,554.6,553.01,554.21,8840.0,553.19,554.6,553.01,554.21,8840.0
2024-05-10 14:00:00,554.21,555.38,553.67,555.38,8716.0,554.21,555.38,553.67,555.38,8716.0
2024-05-10 14:30:00,555.32,555.83,554.26,555.63,9497.0,555.32,555.83,554.26,555.63,9497.0
2024-05-10 15:00:00,555.69,556.02,555.06,556.02,10053.0,555.69,556.02,555.06,556.02,10053.0
2024-05-10 15:30:00,555.93,557.8,555.19,557.08,33626.0,555.93,557.8,555.19,557.08,33626.0
2024-05-13 09:30:00,561.37,561.37,553.76,554.09,23925.0,561.37,561.37,553.76,554.09,23925.0
2024-05-13 10:00:00,553.98,556.26,553.61,555.71,18832.0,553.98,556.26,553.61,555.71,18832.0
2024-05-13 10:30:00,555.71,555.71,553.64,555.31,15235.0,555.71,555.71,553.64,555.31,15235.0
2024-05-13 11:00:00,555.48,556.1,554.31,554.61,9352.0,555.48,556.1,554.31,554.61,9352.0
2024-05-13 11:30:00,554.58,556.18,554.58,556.02,4623.0,554.58,556.18,554.58,556.02,4623.0
2024-05-13 12:00:00,556.12,556.7,555.91,556.59,5980.0,556.12,556.7,555.91,556.59,5980.0
2024-05-13 12:30:00,556.61,557.39,555.49,555.86,9958.0,556.61,557.39,555.49,555.86,9958.0
2024-05-13 13:00:00,556.03,557.18,554.53,557.14,12257.0,556.03,557.18,554.53,557.14,12257.0
2024-05-13 13:30:00,557.06,557.06,555.25,555.94,5876.0,557.06,557.06,555.25,555.94,5876.0
2024-05-13 14:00:00,555.76,556.58,555.61,556.5,4874.0,555.76,556.58,555.61,556.5,4874.0
2024-05-13 14:30:00,556.38,556.74,556.21,556.5,7371.0,556.38,556.74,556.21,556.5,7371.0
2024-05-13 15:00:00,556.44,556.99,555.35,555.53,13355.0,556.44,556.99,555.35,555.53,13355.0
2024-05-13 15:30:00,555.46,557.72,555.45,557.47,40973.0,555.46,557.72,555.45,557.47,40973.0
2024-05-14 09:30:00,552.88,558.42,552.76,556.01,21510.0,552.88,558.42,552.76,556.01,21510.0
2024-05-14 10:00:00,555.03,559.34,554.28,559.32,9304.0,555.03,559.34,554.28,559.32,9304.0
2024-05-14 10:30:00,559.43,559.87,554.99,556.19,9201.0,559.43,559.87,554.99,556.19,9201.0
2024-05-14 11:00:00,556.34,557.49,556.21,556.24,4889.0,556.34,557.49,556.21,556.24,4889.0
2024-05-14 11:30:00,556.17,556.29,554.98,555.16,14613.0,556.17,556.29,554.98,555.16,14613.0
2024-05-14 12:00:00,555.17,556.85,555.17,555.67,10821.0,555.17,556.85,555.17,555.67,10821.0
2024-05-14 12:30:00,555.48,555.53,554.13,555.27,10500.0,555.48,555.53,554.13,555.27,10500.0
2024-05-14 13:00:00,555.5,555.83,555.04,555.83,4675.0,555.5,555.83,555.04,555.83,4675.0
2024-05-14 13:30:00,555.98,556.43,555.56,555.56,5367.0,555.98,556.43,555.56,555.56,5367.0
2024-05-14 14:00:00,555.65,558.16,555.65,557.88,7372.0,555.65,558.16,555.65,557.88,7372.0
2024-05-14 14:30:00,557.86,559.28,557.23,559.28,8437.0,557.86,559.28,557.23,559.28,8437.0
2024-05-14 15:00:00,559.08,560.02,558.96,559.35,12715.0,559.08,560.02,558.96,559.35,12715.0
2024-05-14 15:30:00,559.15,560.35,558.94,559.48,30293.0,559.15,560.35,558.94,559.48,30293.0
2024-05-15 09:30:00,565.8,570.41,564.88,568.0,33288.0,565.8,570.41,564.88,568.0,33288.0
2024-05-15 10:00:00,567.74,572.12,567.73,571.8,16504.0,567.74,572.12,567.73,571.8,16504.0
2024-05-15 10:30:00,571.01,575.02,571.01,574.87,23173.0,571.01,575.02,571.01,574.87,23173.0
2024-05-15 11:00:00,575.1,577.73,575.1,577.02,29011.0,575.1,577.73,575.1,577.02,29011.0
2024-05-15 11:30:00,578.0,578.0,576.13,576.34,10793.0,578.0,578.0,576.13,576.34,10793.0
2024-05-15 12:00:00,576.18,578.03,575.53,577.79,14832.0,576.18,578.03,575.53,577.79,14832.0
2024-05-15 12:30:00,578.15,580.0,577.77,579.91,14399.0,578.15,580.0,577.77,579.91,14399.0
2024-05-15 13:00:00,580.17,581.53,580.16,581.49,16164.0,580.17,581.53,580.16,581.49,16164.0
2024-05-15 13:30:00,581.12,581.95,580.34,581.46,24482.0,581.12,581.95,580.34,581.46,24482.0
2024-05-15 14:00:00,581.67,582.97,581.57,582.16,25516.0,581.67,582.97,581.57,582.16,25516.0
2024-05-15 14:30:00,582.18,582.33,581.07,582.17,19057.0,582.18,582.33,581.07,582.17,19057.0
2024-05-15 15:00:00,582.1,582.4,580.23,581.22,26064.0,582.1,582.4,580.23,581.22,26064.0
2024-05-15 15:30:00,580.82,580.97,579.49,580.4,89424.0,580.82,580.97,579.49,580.4,89424.0
2024-05-16 09:30:00,581.0,581.82,574.15,575.13,26973.0,581.0,581.82,574.15,575.13,26973.0
2024-05-16 10:00:00,575.57,576.1,571.16,574.02,14751.0,575.57,576.1,571.16,574.02,14751.0
2024-05-16 10:30:00,574.13,575.79,574.13,574.34,10170.0,574.13,575.79,574.13,574.34,10170.0
2024-05-16 11:00:00,574.84,576.73,573.39,573.96,11048.0,574.84,576.73,573.39,573.96,11048.0
2024-05-16 11:30:00,573.99,574.56,572.72,573.15,14952.0,573.99,574.56,572.72,573.15,14952.0
2024-05-16 12:00:00,573.21,573.22,571.76,572.13,19213.0,573.21,573.22,571.76,572.13,19213.0
2024-05-16 12:30:00,571.94,573.14,570.6,572.58,10170.0,571.94,573.14,570.6,572.58,10170.0
2024-05-16 13:00:00,572.22,572.6,570.0,570.51,6753.0,572.22,572.6,570.0,570.51,6753.0
2024-05-16 13:30:00,570.88,572.92,570.88,572.68,7887.0,570.88,572.92,570.88,572.68,7887.0
2024-05-16 14:00:00,572.52,572.63,570.7,572.2,11395.0,572.52,572.63,570.7,572.2,11395.0
2024-05-16 14:30:00,572.05,573.63,571.94,573.63,8100.0,572.05,573.63,571.94,573.63,8100.0
2024-05-16 15:00:00,573.41,573.97,572.2,572.69,7921.0,573.41,573.97,572.2,572.69,7921.0
2024-05-16 15:30:00,572.67,572.67,568.58,568.9,47527.0,572.67,572.67,568.58,568.9,47527.0
2024-05-17 09:30:00,571.14,572.55,568.75,569.24,45900.0,571.14,572.55,568.75,569.24,45900.0
2024-05-17 10:00:00,569.93,570.03,568.02,570.03,13677.0,569.93,570.03,568.02,570.03,13677.0
2024-05-17 10:30:00,569.85,569.85,567.28,567.83,11793.0,569.85,569.85,567.28,567.83,11793.0
2024-05-17 11:00:00,567.84,569.58,566.86,569.02,15784.0,567.84,569.58,566.86,569.02,15784.0
2024-05-17 11:30:00,568.66,568.76,567.04,568.76,4862.0,568.66,568.76,567.04,568.76,4862.0
2024-05-17 12:00:00,568.25,568.36,567.85,568.21,3210.0,568.25,568.36,567.85,568.21,3210.0
2024-05-17 12:30:00,568.03,568.15,567.03,567.67,2300.0,568.03,568.15,567.03,567.67,2300.0
2024-05-17 13:00:00,567.26,567.96,565.3,565.3,4295.0,567.26,567.96,565.3,565.3,4295.0
2024-05-17 13:30:00,565.72,566.04,565.24,565.71,8887.0,565.72,566.04,565.24,565.71,8887.0
2024-05-17 14:00:00,565.2,565.45,563.55,564.83,5918.0,565.2,565.45,563.55,564.83,5918.0
2024-05-17 14:30:00,564.52,565.84,564.0,565.84,8122.0,564.52,565.84,564.0,565.84,8122.0
2024-05-17 15:00:00,565.51,566.62,565.33,566.59,9582.0,565.51,566.62,565.33,566.59,9582.0
2024-05-17 15:30:00,566.5,567.15,565.33,567.15,27656.0,566.5,567.15,565.33,567.15,27656.0
2024-05-20 09:30:00,566.73,569.5,565.18,568.2,27733.0,566.73,569.5,565.18,568.2,27733.0
2024-05-20 10:00:00,568.67,570.72,568.11,570.65,14638.0,568.67,570.72,568.11,570.65,14638.0
2024-05-20 10:30:00,570.56,570.64,569.57,570.09,5379.0,570.56,570.64,569.57,570.09,5379.0
2024-05-20 11:00:00,570.14,571.28,569.78,571.28,5820.0,570.14,571.28,569.78,571.28,5820.0
2024-05-20 11:30:00,571.55,571.81,569.5,570.21,5753.0,571.55,571.81,569.5,570.21,5753.0
2024-05-20 12:00:00,570.41,571.45,570.26,570.85,7604.0,570.41,571.45,570.26,570.85,7604.0
2024-05-20 12:30:00,571.09,572.79,571.03,572.62,10794.0,571.09,572.79,571.03,572.62,10794.0
2024-05-20 13:00:00,572.64,573.5,571.87,571.88,5231.0,572.64,573.5,571.87,571.88,5231.0
2024-05-20 13:30:00,572.12,572.14,570.76,571.09,3962.0,572.12,572.14,570.76,571.09,3962.0
2024-05-20 14:00:00,570.95,571.23,570.01,571.21,4145.0,570.95,571.23,570.01,571.21,4145.0
2024-05-20 14:30:00,571.29,571.8,570.97,571.05,6150.0,571.29,571.8,570.97,571.05,6150.0
2024-05-20 15:00:00,570.95,572.9,570.95,572.66,9825.0,570.95,572.9,570.95,572.66,9825.0
2024-05-20 15:30:00,572.87,574.77,572.6,574.69,41510.0,572.87,574.77,572.6,574.69,41510.0
2024-05-21 09:30:00,573.66,574.0,567.19,568.77,34307.0,573.66,574.0,567.19,568.77,34307.0
2024-05-21 10:00:00,568.46,570.67,566.81,570.33,21303.0,568.46,570.67,566.81,570.33,21303.0
2024-05-21 10:30:00,570.65,571.8,569.11,570.26,12727.0,570.65,571.8,569.11,570.26,12727.0
2024-05-21 11:00:00,570.71,571.03,569.38,569.52,7795.0,570.71,571.03,569.38,569.52,7795.0
2024-05-21 11:30:00,569.21,570.06,568.78,569.42,8999.0,569.21,570.06,568.78,569.42,8999.0
2024-05-21 12:00:00,569.3,570.91,569.3,570.91,7003.0,569.3,570.91,569.3,570.91,7003.0
2024-05-21 12:30:00,570.49,570.49,569.24,569.75,6005.0,570.49,570.49,569.24,569.75,6005.0
2024-05-21 13:00:00,569.99,571.5,569.98,571.28,10071.0,569.99,571.5,569.98,571.28,10071.0
2024-05-21 13:30:00,571.3,572.6,571.05,572.6,7820.0,571.3,572.6,571.05,572.6,7820.0
2024-05-21 14:00:00,572.54,572.95,570.99,571.07,7913.0,572.54,572.95,570.99,571.07,7913.0
2024-05-21 14:30:00,571.13,572.35,571.01,571.01,13589.0,571.13,572.35,571.01,571.01,13589.0
2024-05-21 15:00:00,571.33,572.68,571.08,572.12,11145.0,571.33,572.68,571.08,572.12,11145.0
2024-05-21 15:30:00,572.33,572.55,570.99,570.99,39634.0,572.33,572.55,570.99,570.99,39634.0
2024-05-22 09:30:00,573.8,581.63,573.24,580.75,48864.0,573.8,581.63,573.24,580.75,48864.0
2024-05-22 10:00:00,581.53,581.62,577.84,579.16,26619.0,581.53,581.62,577.84,579.16,26619.0
2024-05-22 10:30:00,578.21,578.21,576.91,576.96,18213.0,578.21,578.21,576.91,576.96,18213.0
2024-05-22 11:00:00,577.16,578.81,575.0,575.27,29916.0,577.16,578.81,575.0,575.27,29916.0
2024-05-22 11:30:00,575.66,576.73,575.49,576.0,12658.0,575.66,576.73,575.49,576.0,12658.0
2024-05-22 12:00:00,576.0,576.85,575.83,576.33,15871.0,576.0,576.85,575.83,576.33,15871.0
2024-05-22 12:30:00,576.36,576.36,574.37,575.3,16499.0,576.36,576.36,574.37,575.3,16499.0
2024-05-22 13:00:00,574.9,577.02,574.9,576.1,15857.0,574.9,577.02,574.9,576.1,15857.0
2024-05-22 13:30:00,575.65,576.2,573.01,573.58,31257.0,575.65,576.2,573.01,573.58,31257.0
2024-05-22 14:00:00,573.63,573.63,570.13,570.13,14957.0,573.63,573.63,570.13,570.13,14957.0
2024-05-22 14:30:00,569.96,572.27,569.92,571.7,17430.0,569.96,572.27,569.92,571.7,17430.0
2024-05-22 15:00:00,571.62,572.4,570.79,571.92,24830.0,571.62,572.4,570.79,571.92,24830.0
2024-05-22 15:30:00,572.09,573.99,571.93,573.37,106347.0,572.09,573.99,571.93,573.37,106347.0
2024-05-23 09:30:00,582.1,586.64,568.45,578.5,131252.0,582.1,586.64,568.45,578.5,131252.0
2024-05-23 10:00:00,577.66,592.55,576.17,591.98,71637.0,577.66,592.55,576.17,591.98,71637.0
2024-05-23 10:30:00,591.46,597.94,588.04,588.44,59562.0,591.46,597.94,588.04,588.44,59562.0
2024-05-23 11:00:00,588.43,594.78,586.65,593.22,56479.0,588.43,594.78,586.65,593.22,56479.0
2024-05-23 11:30:00,592.96,597.72,592.66,597.29,41559.0,592.96,597.72,592.66,597.29,41559.0
2024-05-23 12:00:00,597.29,602.36,597.23,601.96,41088.0,597.29,602.36,597.23,601.96,41088.0
2024-05-23 12:30:00,602.03,605.45,601.34,602.13,48654.0,602.03,605.45,601.34,602.13,48654.0
2024-05-23 13:00:00,602.11,603.0,595.83,597.7,27447.0,602.11,603.0,595.83,597.7,27447.0
2024-05-23 13:30:00,597.58,598.32,589.16,589.4,33939.0,597.58,598.32,589.16,589.4,33939.0
2024-05-23 14:00:00,589.06,589.93,583.14,586.5,30820.0,589.06,589.93,583.14,586.5,30820.0
2024-05-23 14:30:00,586.0,588.88,582.86,583.13,56614.0,586.0,588.88,582.86,583.13,56614.0
2024-05-23 15:00:00,583.16,587.28,582.8,586.63,32761.0,583.16,587.28,582.8,586.63,32761.0
2024-05-23 15:30:00,586.78,589.47,584.43,586.3,60951.0,586.78,589.47,584.43,586.3,60951.0
2024-05-24 09:30:00,582.9,584.97,580.0,582.04,71569.0,582.9,584.97,580.0,582.04,71569.0
2024-05-24 10:00:00,582.09,587.83,582.09,587.83,23767.0,582.09,587.83,582.09,587.83,23767.0
2024-05-24 10:30:00,587.78,590.84,586.96,590.48,24581.0,587.78,590.84,586.96,590.48,24581.0
2024-05-24 11:00:00,590.8,593.71,590.64,593.1,22741.0,590.8,593.71,590.64,593.1,22741.0
2024-05-24 11:30:00,593.1,594.61,590.48,592.13,26130.0,593.1,594.61,590.48,592.13,26130.0
2024-05-24 12:00:00,592.02,592.98,591.02,591.63,11328.0,592.02,592.98,591.02,591.63,11328.0
2024-05-24 12:30:00,591.27,591.66,589.35,590.39,11492.0,591.27,591.66,589.35,590.39,11492.0
2024-05-24 13:00:00,590.66,590.83,587.14,588.19,14569.0,590.66,590.83,587.14,588.19,14569.0
2024-05-24 13:30:00,588.1,589.18,586.86,589.18,9504.0,588.1,589.18,586.86,589.18,9504.0
2024-05-24 14:00:00,589.39,589.75,587.49,587.68,5187.0,589.39,589.75,587.49,587.68,5187.0
2024-05-24 14:30:00,587.7,588.09,587.0,587.23,8708.0,587.7,588.09,587.0,587.23,8708.0
2024-05-24 15:00:00,586.96,587.92,585.76,587.49,10321.0,586.96,587.92,585.76,587.49,10321.0
2024-05-24 15:30:00,587.6,588.23,586.45,587.57,40990.0,587.6,588.23,586.45,587.57,40990.0
2024-05-28 09:30:00,581.38,588.92,581.24,583.51,54653.0,581.38,588.92,581.24,583.51,54653.0
2024-05-28 10:00:00,584.66,589.86,584.13,589.58,14434.0,584.66,589.86,584.13,589.58,14434.0
2024-05-28 10:30:00,589.33,591.47,587.99,590.68,14375.0,589.33,591.47,587.99,590.68,14375.0
2024-05-28 11:00:00,590.74,591.66,589.89,591.62,24492.0,590.74,591.66,589.89,591.62,24492.0
2024-05-28 11:30:00,591.55,592.35,588.98,589.41,23999.0,591.55,592.35,588.98,589.41,23999.0
2024-05-28 12:00:00,589.51,590.72,589.34,590.72,13871.0,589.51,590.72,589.34,590.72,13871.0
2024-05-28 12:30:00,590.9,591.56,590.15,590.54,12893.0,590.9,591.56,590.15,590.54,12893.0
2024-05-28 13:00:00,590.3,591.19,589.77,591.05,14806.0,590.3,591.19,589.77,591.05,14806.0
2024-05-28 13:30:00,590.9,591.46,590.32,590.63,12186.0,590.9,591.46,590.32,590.63,12186.0
2024-05-28 14:00:00,590.55,591.5,589.33,589.77,14002.0,590.55,591.5,589.33,589.77,14002.0
2024-05-28 14:30:00,589.62,590.24,585.01,587.54,44910.0,589.62,590.24,585.01,587.54,44910.0
2024-05-28 15:00:00,588.05,588.33,586.49,586.51,15180.0,588.05,588.33,586.49,586.51,15180.0
2024-05-28 15:30:00,586.53,588.42,586.49,588.42,48418.0,586.53,588.42,586.49,588.42,48418.0
2024-05-29 09:30:00,580.58,586.35,578.96,583.33,97404.0,580.58,586.35,578.96,583.33,97404.0
2024-05-29 10:00:00,583.72,584.39,577.31,578.01,28309.0,583.72,584.39,577.31,578.01,28309.0
2024-05-29 10:30:00,578.14,580.22,576.6,579.5,28666.0,578.14,580.22,576.6,579.5,28666.0
2024-05-29 11:00:00,579.53,579.97,576.7,579.38,19244.0,579.53,579.97,576.7,579.38,19244.0
2024-05-29 11:30:00,579.15,580.0,578.04,579.74,28453.0,579.15,580.0,578.04,579.74,28453.0
2024-05-29 12:00:00,579.6,580.39,578.5,579.32,17216.0,579.6,580.39,578.5,579.32,17216.0
2024-05-29 12:30:00,579.69,580.94,579.5,579.71,15357.0,579.69,580.94,579.5,579.71,15357.0
2024-05-29 13:00:00,579.44,579.94,578.22,579.82,12730.0,579.44,579.94,578.22,579.82,12730.0
2024-05-29 13:30:00,579.96,580.02,578.3,579.58,9677.0,579.96,580.02,578.3,579.58,9677.0
2024-05-29 14:00:00,579.93,580.87,579.43,579.88,10763.0,579.93,580.87,579.43,579.88,10763.0
2024-05-29 14:30:00,580.18,580.18,577.48,578.31,14322.0,580.18,580.18,577.48,578.31,14322.0
2024-05-29 15:00:00,578.32,581.14,578.27,580.67,14754.0,578.32,581.14,578.27,580.67,14754.0
2024-05-29 15:30:00,580.36,581.63,579.35,580.27,74051.0,580.36,581.63,579.35,580.27,74051.0
2024-05-30 09:30:00,573.82,577.91,572.1,574.62,101309.0,573.82,577.91,572.1,574.62,101309.0
2024-05-30 10:00:00,574.3,574.88,567.61,572.42,30684.0,574.3,574.88,567.61,572.42,30684.0
2024-05-30 10:30:00,572.24,572.74,569.42,572.5,21922.0,572.24,572.74,569.42,572.5,21922.0
2024-05-30 11:00:00,572.22,573.16,570.6,572.44,20763.0,572.22,573.16,570.6,572.44,20763.0
2024-05-30 11:30:00,572.66,574.67,572.1,572.4,25148.0,572.66,574.67,572.1,572.4,25148.0
2024-05-30 12:00:00,572.51,575.91,572.51,575.7,33427.0,572.51,575.91,572.51,575.7,33427.0
2024-05-30 12:30:00,575.88,576.0,573.54,574.2,16363.0,575.88,576.0,573.54,574.2,16363.0
2024-05-30 13:00:00,574.3,575.24,572.2,573.1,20297.0,574.3,575.24,572.2,573.1,20297.0
2024-05-30 13:30:00,573.41,573.85,570.66,571.58,12899.0,573.41,573.85,570.66,571.58,12899.0
2024-05-30 14:00:00,571.41,572.58,570.3,571.79,27000.0,571.41,572.58,570.3,571.79,27000.0
2024-05-30 14:30:00,571.8,572.67,569.09,569.79,28184.0,571.8,572.67,569.09,569.79,28184.0
2024-05-30 15:00:00,569.81,570.51,567.71,568.07,29312.0,569.81,570.51,567.71,568.07,29312.0
2024-05-30 15:30:00,568.08,568.84,563.9,564.73,119075.0,568.08,568.84,563.9,564.73,119075.0
2024-05-31 09:30:00,562.1,564.0,557.41,557.94,54673.0,562.1,564.0,557.41,557.94,54673.0
2024-05-31 10:00:00,557.37,559.4,554.59,554.75,30287.0,557.37,559.4,554.59,554.75,30287.0
2024-05-31 10:30:00,554.12,554.12,548.31,550.38,39646.0,554.12,554.12,548.31,550.38,39646.0
2024-05-31 11:00:00,550.56,551.26,548.38,551.11,21727.0,550.56,551.26,548.38,551.11,21727.0
2024-05-31 11:30:00,550.91,552.03,549.72,549.77,18735.0,550.91,552.03,549.72,549.77,18735.0
2024-05-31 12:00:00,550.02,550.29,545.01,547.08,21984.0,550.02,550.29,545.01,547.08,21984.0
2024-05-31 12:30:00,547.12,550.11,546.77,549.0,21078.0,547.12,550.11,546.77,549.0,21078.0
2024-05-31 13:00:00,548.98,551.49,548.76,550.79,16454.0,548.98,551.49,548.76,550.79,16454.0
2024-05-31 13:30:00,551.27,551.27,548.73,549.19,12201.0,551.27,551.27,548.73,549.19,12201.0
2024-05-31 14:00:00,549.14,550.52,547.84,550.1,16626.0,549.14,550.52,547.84,550.1,16626.0
2024-05-31 14:30:00,549.82,551.73,549.53,551.23,15026.0,549.82,551.73,549.53,551.23,15026.0
2024-05-31 15:00:00,550.93,554.27,550.81,553.64,16003.0,550.93,554.27,550.81,553.64,16003.0
2024-05-31 15:30:00,553.41,562.03,552.98,560.93,80512.0,553.41,562.03,552.98,560.93,80512.0
2024-06-03 09:30:00,564.98,566.88,554.01,557.0,50825.0,564.98,566.88,554.01,557.0,50825.0
2024-06-03 10:00:00,557.69,560.72,556.97,558.76,43333.0,557.69,560.72,556.97,558.76,43333.0
2024-06-03 10:30:00,558.14,558.14,551.8,552.17,20387.0,558.14,558.14,551.8,552.17,20387.0
2024-06-03 11:00:00,552.17,552.91,550.1,552.72,17888.0,552.17,552.91,550.1,552.72,17888.0
2024-06-03 11:30:00,552.72,554.42,552.38,554.06,9976.0,552.72,554.42,552.38,554.06,9976.0
2024-06-03 12:00:00,554.08,554.92,551.33,552.69,29468.0,554.08,554.92,551.33,552.69,29468.0
2024-06-03 12:30:00,552.38,553.66,551.03,551.28,31161.0,552.38,553.66,551.03,551.28,31161.0
2024-06-03 13:00:00,550.63,553.69,549.97,553.69,13478.0,550.63,553.69,549.97,553.69,13478.0
2024-06-03 13:30:00,554.44,556.03,554.43,555.63,10207.0,554.44,556.03,554.43,555.63,10207.0
2024-06-03 14:00:00,556.23,557.08,555.24,556.06,23862.0,556.23,557.08,555.24,556.06,23862.0
2024-06-03 14:30:00,556.06,557.58,555.91,556.77,14723.0,556.06,557.58,555.91,556.77,14723.0
2024-06-03 15:00:00,556.55,558.09,556.13,557.97,11667.0,556.55,558.09,556.13,557.97,11667.0
2024-06-03 15:30:00,557.81,561.44,556.66,561.44,69338.0,557.81,561.44,556.66,561.44,69338.0
2024-06-04 09:30:00,559.55,559.55,553.31,554.29,29467.0,559.55,559.55,553.31,554.29,29467.0
2024-06-04 10:00:00,554.27,557.4,553.75,555.6,26723.0,554.27,557.4,553.75,555.6,26723.0
2024-06-04 10:30:00,555.51,556.71,553.49,553.5,26813.0,555.51,556.71,553.49,553.5,26813.0
2024-06-04 11:00:00,553.56,556.61,553.18,555.5,10497.0,553.56,556.61,553.18,555.5,10497.0
2024-06-04 11:30:00,555.19,556.22,554.16,555.3,24129.0,555.19,556.22,554.16,555.3,24129.0
2024-06-04 12:00:00,555.32,557.97,555.03,557.13,25604.0,555.32,557.97,555.03,557.13,25604.0
2024-06-04 12:30:00,556.82,558.79,556.07,557.65,6347.0,556.82,558.79,556.07,557.65,6347.0
2024-06-04 13:00:00,557.3,557.63,555.92,556.43,6681.0,557.3,557.63,555.92,556.43,6681.0
2024-06-04 13:30:00,556.63,557.6,556.25,557.15,5934.0,556.63,557.6,556.25,557.15,5934.0
2024-06-04 14:00:00,556.98,561.74,556.98,561.68,13784.0,556.98,561.74,556.98,561.68,13784.0
2024-06-04 14:30:00,562.25,563.25,561.19,561.59,24730.0,562.25,563.25,561.19,561.59,24730.0
2024-06-04 15:00:00,561.51,561.68,559.63,561.1,26839.0,561.51,561.68,559.63,561.1,26839.0
2024-06-04 15:30:00,561.09,562.73,559.97,561.74,66503.0,561.09,562.73,559.97,561.74,66503.0
2024-06-05 09:30:00,565.31,570.63,562.83,569.0,38383.0,565.31,570.63,562.83,569.0,38383.0
2024-06-05 10:00:00,568.3,570.72,566.01,570.44,25184.0,568.3,570.72,566.01,570.44,25184.0
2024-06-05 10:30:00,571.27,574.76,571.24,574.49,30124.0,571.27,574.76,571.24,574.49,30124.0
2024-06-05 11:00:00,574.64,577.57,574.19,576.34,53332.0,574.64,577.57,574.19,576.34,53332.0
2024-06-05 11:30:00,576.61,578.33,574.91,575.48,12811.0,576.61,578.33,574.91,575.48,12811.0
2024-06-05 12:00:00,575.13,575.82,573.99,575.59,11815.0,575.13,575.82,573.99,575.59,11815.0
2024-06-05 12:30:00,575.53,578.13,574.79,577.94,12569.0,575.53,578.13,574.79,577.94,12569.0
2024-06-05 13:00:00,577.99,579.13,577.61,579.08,24321.0,577.99,579.13,577.61,579.08,24321.0
2024-06-05 13:30:00,579.33,582.75,579.33,580.98,39291.0,579.33,582.75,579.33,580.98,39291.0
2024-06-05 14:00:00,581.29,584.56,580.96,583.9,24203.0,581.29,584.56,580.96,583.9,24203.0
2024-06-05 14:30:00,583.85,585.39,583.12,584.01,26925.0,583.85,585.39,583.12,584.01,26925.0
2024-06-05 15:00:00,583.98,585.45,583.8,584.48,25993.0,583.98,585.45,583.8,584.48,25993.0
2024-06-05 15:30:00,584.06,588.32,583.88,588.3,90583.0,584.06,588.32,583.88,588.3,90583.0
2024-06-06 09:30:00,590.73,592.83,585.72,585.8,47536.0,590.73,592.83,585.72,585.8,47536.0
2024-06-06 10:00:00,587.21,587.21,581.7,583.96,43617.0,587.21,587.21,581.7,583.96,43617.0
2024-06-06 10:30:00,583.97,584.93,581.63,581.96,25618.0,583.97,584.93,581.63,581.96,25618.0
2024-06-06 11:00:00,581.64,583.26,577.85,577.92,40851.0,581.64,583.26,577.85,577.92,40851.0
2024-06-06 11:30:00,577.53,577.89,571.62,571.84,87063.0,577.53,577.89,571.62,571.84,87063.0
2024-06-06 12:00:00,571.86,574.92,571.68,571.7,29119.0,571.86,574.92,571.68,571.7,29119.0
2024-06-06 12:30:00,572.07,574.09,569.29,573.54,32666.0,572.07,574.09,569.29,573.54,32666.0
2024-06-06 13:00:00,573.04,574.68,572.75,573.42,9786.0,573.04,574.68,572.75,573.42,9786.0
2024-06-06 13:30:00,573.2,576.39,573.2,575.8,8203.0,573.2,576.39,573.2,575.8,8203.0
2024-06-06 14:00:00,575.63,575.85,573.57,574.03,10434.0,575.63,575.85,573.57,574.03,10434.0
2024-06-06 14:30:00,574.24,575.68,573.89,575.5,8583.0,574.24,575.68,573.89,575.5,8583.0
2024-06-06 15:00:00,575.38,577.34,575.24,577.1,16132.0,575.38,577.34,575.24,577.1,16132.0
2024-06-06 15:30:00,576.98,577.3,573.46,574.51,83485.0,576.98,577.3,573.46,574.51,83485.0
2024-06-07 09:30:00,577.75,578.04,570.78,574.26,26288.0,577.75,578.04,570.78,574.26,26288.0
2024-06-07 10:00:00,574.82,574.82,570.96,572.68,6403.0,574.82,574.82,570.96,572.68,6403.0
2024-06-07 10:30:00,573.39,576.02,572.63,574.82,10183.0,573.39,576.02,572.63,574.82,10183.0
2024-06-07 11:00:00,573.73,574.59,572.61,574.18,7889.0,573.73,574.59,572.61,574.18,7889.0
2024-06-07 11:30:00,574.26,575.51,573.36,575.3,3278.0,574.26,575.51,573.36,575.3,3278.0
2024-06-07 12:00:00,575.0,575.55,573.79,575.55,3130.0,575.0,575.55,573.79,575.55,3130.0
2024-06-07 12:30:00,575.47,576.81,574.43,576.75,3604.0,575.47,576.81,574.43,576.75,3604.0
2024-06-07 13:00:00,576.31,576.94,575.56,575.57,4277.0,576.31,576.94,575.56,575.57,4277.0
2024-06-07 13:30:00,575.86,575.86,574.91,575.1,3448.0,575.86,575.86,574.91,575.1,3448.0
2024-06-07 14:00:00,574.84,574.84,571.19,572.99,4492.0,574.84,574.84,571.19,572.99,4492.0
2024-06-07 14:30:00,573.12,573.51,571.35,571.35,3579.0,573.12,573.51,571.35,571.35,3579.0
2024-06-07 15:00:00,571.17,572.09,569.78,571.07,9190.0,571.17,572.09,569.78,571.07,9190.0
2024-06-07 15:30:00,571.03,571.91,570.58,571.38,17273.0,571.03,571.91,570.58,571.38,17273.0
2024-06-10 09:30:00,566.97,571.0,566.24,568.16,25420.0,566.97,571.0,566.24,568.16,25420.0
2024-06-10 10:00:00,568.63,570.06,567.31,570.06,75739.0,568.63,570.06,567.31,570.06,75739.0
2024-06-10 10:30:00,570.15,572.0,569.77,571.65,15348.0,570.15,572.0,569.77,571.65,15348.0
2024-06-10 11:00:00,571.63,574.49,571.36,573.87,10440.0,571.63,574.49,571.36,573.87,10440.0
2024-06-10 11:30:00,574.16,575.02,572.4,572.4,11643.0,574.16,575.02,572.4,572.4,11643.0
2024-06-10 12:00:00,572.59,574.68,572.49,573.31,11600.0,572.59,574.68,572.49,573.31,11600.0
2024-06-10 12:30:00,573.3,574.04,572.64,572.64,6111.0,573.3,574.04,572.64,572.64,6111.0
2024-06-10 13:00:00,572.61,572.92,571.74,571.99,8851.0,572.61,572.92,571.74,571.99,8851.0
2024-06-10 13:30:00,571.54,574.2,571.54,573.63,4444.0,571.54,574.2,571.54,573.63,4444.0
2024-06-10 14:00:00,573.46,573.74,572.48,572.95,5241.0,573.46,573.74,572.48,572.95,5241.0
2024-06-10 14:30:00,572.62,574.19,572.21,574.18,6202.0,572.62,574.19,572.21,574.18,6202.0
2024-06-10 15:00:00,573.97,575.15,573.51,573.83,10097.0,573.97,575.15,573.51,573.83,10097.0
2024-06-10 15:30:00,573.81,576.39,573.73,576.38,32402.0,573.81,576.39,573.73,576.38,32402.0
2024-06-11 09:30:00,573.68,574.94,569.69,571.88,19001.0,573.68,574.94,569.69,571.88,19001.0
2024-06-11 10:00:00,571.86,573.76,570.71,573.11,25808.0,571.86,573.76,570.71,573.11,25808.0
2024-06-11 10:30:00,572.73,578.67,572.73,578.67,14894.0,572.73,578.67,572.73,578.67,14894.0
2024-06-11 11:00:00,578.97,578.97,575.32,576.07,13780.0,578.97,578.97,575.32,576.07,13780.0
2024-06-11 11:30:00,576.25,576.47,574.22,575.2,11762.0,576.25,576.47,574.22,575.2,11762.0
2024-06-11 12:00:00,575.11,576.92,574.79,576.65,8266.0,575.11,576.92,574.79,576.65,8266.0
2024-06-11 12:30:00,576.65,577.36,575.63,576.1,14407.0,576.65,577.36,575.63,576.1,14407.0
2024-06-11 13:00:00,576.09,578.56,575.96,577.81,10817.0,576.09,578.56,575.96,577.81,10817.0
2024-06-11 13:30:00,577.69,579.39,577.37,579.06,9884.0,577.69,579.39,577.37,579.06,9884.0
2024-06-11 14:00:00,579.04,580.07,577.44,580.07,9799.0,579.04,580.07,577.44,580.07,9799.0
2024-06-11 14:30:00,579.75,580.51,579.56,579.8,8852.0,579.75,580.51,579.56,579.8,8852.0
2024-06-11 15:00:00,580.1,580.64,579.55,580.0,11450.0,580.1,580.64,579.55,580.0,11450.0
2024-06-11 15:30:00,580.03,580.29,578.57,580.29,40338.0,580.03,580.29,578.57,580.29,40338.0
2024-06-12 09:30:00,584.75,591.78,582.9,589.1,38970.0,584.75,591.78,582.9,589.1,38970.0
2024-06-12 10:00:00,589.18,589.6,585.84,586.09,16670.0,589.18,589.6,585.84,586.09,16670.0
2024-06-12 10:30:00,586.04,588.04,585.49,586.7,13922.0,586.04,588.04,585.49,586.7,13922.0
2024-06-12 11:00:00,585.8,587.84,584.61,587.43,7872.0,585.8,587.84,584.61,587.43,7872.0
2024-06-12 11:30:00,587.63,587.7,586.44,587.11,8068.0,587.63,587.7,586.44,587.11,8068.0
2024-06-12 12:00:00,587.07,588.24,586.9,587.47,11911.0,587.07,588.24,586.9,587.47,11911.0
2024-06-12 12:30:00,587.2,588.68,587.19,588.57,3850.0,587.2,588.68,587.19,588.57,3850.0
2024-06-12 13:00:00,589.03,590.13,588.99,589.43,10178.0,589.03,590.13,588.99,589.43,10178.0
2024-06-12 13:30:00,588.87,589.0,587.19,587.27,4312.0,588.87,589.0,587.19,587.27,4312.0
2024-06-12 14:00:00,587.08,588.71,583.94,587.73,12025.0,587.08,588.71,583.94,587.73,12025.0
2024-06-12 14:30:00,587.75,589.28,586.47,589.0,14042.0,587.75,589.28,586.47,589.0,14042.0
2024-06-12 15:00:00,589.48,593.36,588.99,589.5,31341.0,589.48,593.36,588.99,589.5,31341.0
2024-06-12 15:30:00,589.2,592.4,588.75,590.99,36941.0,589.2,592.4,588.75,590.99,36941.0
2024-06-13 09:30:00,585.88,596.98,585.88,594.15,54821.0,585.88,596.98,585.88,594.15,54821.0
2024-06-13 10:00:00,594.0,595.44,591.23,595.18,20661.0,594.0,595.44,591.23,595.18,20661.0
2024-06-13 10:30:00,595.46,595.46,592.26,592.26,11034.0,595.46,595.46,592.26,592.26,11034.0
2024-06-13 11:00:00,592.31,593.76,591.74,592.68,9378.0,592.31,593.76,591.74,592.68,9378.0
2024-06-13 11:30:00,593.0,593.41,590.35,590.35,13043.0,593.0,593.41,590.35,590.35,13043.0
2024-06-13 12:00:00,590.63,590.63,585.9,585.96,11957.0,590.63,590.63,585.9,585.96,11957.0
2024-06-13 12:30:00,585.62,587.94,585.36,587.94,7827.0,585.62,587.94,585.36,587.94,7827.0
2024-06-13 13:00:00,587.76,588.02,585.92,587.09,6244.0,587.76,588.02,585.92,587.09,6244.0
2024-06-13 13:30:00,587.0,587.44,585.95,587.09,4633.0,587.0,587.44,585.95,587.09,4633.0
2024-06-13 14:00:00,586.79,587.68,586.21,587.23,4157.0,586.79,587.68,586.21,587.23,4157.0
2024-06-13 14:30:00,587.04,588.86,586.2,588.58,9562.0,587.04,588.86,586.2,588.58,9562.0
2024-06-13 15:00:00,588.0,588.27,587.42,587.78,7820.0,588.0,588.27,587.42,587.78,7820.0
2024-06-13 15:30:00,587.58,587.9,586.08,586.08,28259.0,587.58,587.9,586.08,586.08,28259.0
2024-06-14 09:30:00,586.91,589.34,585.0,587.78,19597.0,586.91,589.34,585.0,587.78,19597.0
2024-06-14 10:00:00,587.07,590.02,586.2,588.14,14766.0,587.07,590.02,586.2,588.14,14766.0
2024-06-14 10:30:00,588.04,588.42,585.89,586.81,24020.0,588.04,588.42,585.89,586.81,24020.0
2024-06-14 11:00:00,586.91,587.07,585.4,585.4,15787.0,586.91,587.07,585.4,585.4,15787.0
2024-06-14 11:30:00,585.63,586.54,584.89,586.54,15242.0,585.63,586.54,584.89,586.54,15242.0
2024-06-14 12:00:00,586.51,588.21,586.19,586.19,16116.0,586.51,588.21,586.19,586.19,16116.0
2024-06-14 12:30:00,586.19,587.31,586.03,586.96,4999.0,586.19,587.31,586.03,586.96,4999.0
2024-06-14 13:00:00,587.23,589.9,586.8,589.39,17444.0,587.23,589.9,586.8,589.39,17444.0
2024-06-14 13:30:00,589.68,590.2,589.02,589.39,15221.0,589.68,590.2,589.02,589.39,15221.0
2024-06-14 14:00:00,589.33,590.57,588.57,589.96,14115.0,589.33,590.57,588.57,589.96,14115.0
2024-06-14 14:30:00,590.04,590.39,589.06,590.07,16007.0,590.04,590.39,589.06,590.07,16007.0
2024-06-14 15:00:00,589.95,590.16,589.26,589.9,5979.0,589.95,590.16,589.26,589.9,5979.0
2024-06-14 15:30:00,589.31,590.63,588.64,590.49,29473.0,589.31,590.63,588.64,590.49,29473.0
2024-06-17 09:30:00,591.0,592.74,587.57,591.85,45216.0,591.0,592.74,587.57,591.85,45216.0
2024-06-17 10:00:00,591.22,595.32,589.65,593.18,17796.0,591.22,595.32,589.65,593.18,17796.0
2024-06-17 10:30:00,593.7,597.55,593.58,597.19,30193.0,593.7,597.55,593.58,597.19,30193.0
2024-06-17 11:00:00,597.25,598.7,596.13,597.87,21719.0,597.25,598.7,596.13,597.87,21719.0
2024-06-17 11:30:00,597.69,602.78,597.37,601.88,58026.0,597.69,602.78,597.37,601.88,58026.0
2024-06-17 12:00:00,601.89,605.67,601.39,605.41,42537.0,601.89,605.67,601.39,605.41,42537.0
2024-06-17 12:30:00,605.49,607.9,605.03,606.63,21495.0,605.49,607.9,605.03,606.63,21495.0
2024-06-17 13:00:00,606.68,609.85,606.41,608.69,34920.0,606.68,609.85,606.41,608.69,34920.0
2024-06-17 13:30:00,609.0,613.38,608.94,612.87,56138.0,609.0,613.38,608.94,612.87,56138.0
2024-06-17 14:00:00,613.0,613.75,611.63,613.59,16751.0,613.0,613.75,611.63,613.59,16751.0
2024-06-17 14:30:00,613.59,614.25,612.17,613.19,32755.0,613.59,614.25,612.17,613.19,32755.0
2024-06-17 15:00:00,613.08,614.95,612.25,614.24,30108.0,613.08,614.95,612.25,614.24,30108.0
2024-06-17 15:30:00,614.1,614.85,611.82,613.03,60944.0,614.1,614.85,611.82,613.03,60944.0
2024-06-18 09:30:00,611.41,616.0,607.31,614.68,104188.0,611.41,616.0,607.31,614.68,104188.0
2024-06-18 10:00:00,614.68,616.09,612.71,615.49,27968.0,614.68,616.09,612.71,615.49,27968.0
2024-06-18 10:30:00,615.13,618.83,615.13,616.17,31405.0,615.13,618.83,615.13,616.17,31405.0
2024-06-18 11:00:00,616.38,617.34,613.84,616.29,25173.0,616.38,617.34,613.84,616.29,25173.0
2024-06-18 11:30:00,616.39,617.18,615.72,616.88,13379.0,616.39,617.18,615.72,616.88,13379.0
2024-06-18 12:00:00,617.14,618.67,617.0,618.22,17858.0,617.14,618.67,617.0,618.22,17858.0
2024-06-18 12:30:00,618.19,619.3,617.54,619.3,18008.0,618.19,619.3,617.54,619.3,18008.0
2024-06-18 13:00:00,619.16,619.27,617.54,619.02,11262.0,619.16,619.27,617.54,619.02,11262.0
2024-06-18 13:30:00,618.82,619.63,618.33,618.85,10836.0,618.82,619.63,618.33,618.85,10836.0
2024-06-18 14:00:00,618.72,619.14,617.54,618.45,12380.0,618.72,619.14,617.54,618.45,12380.0
2024-06-18 14:30:00,618.45,619.61,617.68,619.42,14529.0,618.45,619.61,617.68,619.42,14529.0
2024-06-18 15:00:00,619.43,620.41,618.84,619.9,30443.0,619.43,620.41,618.84,619.9,30443.0
2024-06-18 15:30:00,619.87,620.59,618.35,620.59,70318.0,619.87,620.59,618.35,620.59,70318.0
2024-06-20 09:30:00,622.95,622.99,615.31,618.11,83196.0,622.95,622.99,615.31,618.11,83196.0
2024-06-20 10:00:00,618.02,618.02,613.96,614.42,52941.0,618.02,618.02,613.96,614.42,52941.0
2024-06-20 10:30:00,614.38,616.49,613.0,615.79,26081.0,614.38,616.49,613.0,615.79,26081.0
2024-06-20 11:00:00,615.75,617.75,614.81,616.07,37534.0,615.75,617.75,614.81,616.07,37534.0
2024-06-20 11:30:00,615.52,618.1,615.16,615.16,18575.0,615.52,618.1,615.16,615.16,18575.0
2024-06-20 12:00:00,614.53,615.28,610.72,611.2,37515.0,614.53,615.28,610.72,611.2,37515.0
2024-06-20 12:30:00,610.4,613.82,608.64,613.66,18461.0,610.4,613.82,608.64,613.66,18461.0
2024-06-20 13:00:00,613.36,613.66,610.56,610.94,21629.0,613.36,613.66,610.56,610.94,21629.0
2024-06-20 13:30:00,611.27,611.27,607.27,610.85,21422.0,611.27,611.27,607.27,610.85,21422.0
2024-06-20 14:00:00,610.94,612.22,610.7,612.0,24379.0,610.94,612.22,610.7,612.0,24379.0
2024-06-20 14:30:00,612.12,612.26,609.2,610.21,18501.0,612.12,612.26,609.2,610.21,18501.0
2024-06-20 15:00:00,610.13,610.16,607.64,609.67,11183.0,610.13,610.16,607.64,609.67,11183.0
2024-06-20 15:30:00,609.6,612.21,609.05,610.15,54909.0,609.6,612.21,609.05,610.15,54909.0
2024-06-21 09:30:00,613.6,613.6,599.67,603.0,219829.0,613.6,613.6,599.67,603.0,219829.0
2024-06-21 10:00:00,602.44,605.57,600.88,603.15,20928.0,602.44,605.57,600.88,603.15,20928.0
2024-06-21 10:30:00,603.53,606.7,602.06,606.7,18904.0,603.53,606.7,602.06,606.7,18904.0
2024-06-21 11:00:00,606.93,609.04,606.53,607.51,10633.0,606.93,609.04,606.53,607.51,10633.0
2024-06-21 11:30:00,606.95,609.99,605.86,609.35,11258.0,606.95,609.99,605.86,609.35,11258.0
2024-06-21 12:00:00,609.21,610.0,607.97,608.52,7783.0,609.21,610.0,607.97,608.52,7783.0
2024-06-21 12:30:00,608.95,609.88,607.83,608.1,9569.0,608.95,609.88,607.83,608.1,9569.0
2024-06-21 13:00:00,608.13,608.35,606.67,607.42,5981.0,608.13,608.35,606.67,607.42,5981.0
2024-06-21 13:30:00,607.31,607.96,606.47,606.97,9310.0,607.31,607.96,606.47,606.97,9310.0
2024-06-21 14:00:00,606.96,608.09,605.46,606.43,30589.0,606.96,608.09,605.46,606.43,30589.0
2024-06-21 14:30:00,606.84,608.43,606.34,607.11,9669.0,606.84,608.43,606.34,607.11,9669.0
2024-06-21 15:00:00,607.52,608.3,606.59,606.64,10158.0,607.52,608.3,606.59,606.64,10158.0
2024-06-21 15:30:00,606.6,608.03,604.99,605.87,94610.0,606.6,608.03,604.99,605.87,94610.0
2024-06-24 09:30:00,599.26,603.2,596.04,599.71,34913.0,599.26,603.2,596.04,599.71,34913.0
2024-06-24 10:00:00,599.68,601.26,598.11,598.32,23841.0,599.68,601.26,598.11,598.32,23841.0
2024-06-24 10:30:00,598.0,600.0,595.51,600.0,14726.0,598.0,600.0,595.51,600.0,14726.0
2024-06-24 11:00:00,599.79,601.04,598.16,599.32,17684.0,599.79,601.04,598.16,599.32,17684.0
2024-06-24 11:30:00,599.7,599.7,596.6,598.74,15608.0,599.7,599.7,596.6,598.74,15608.0
2024-06-24 12:00:00,598.97,600.18,598.08,598.82,10198.0,598.97,600.18,598.08,598.82,10198.0
2024-06-24 12:30:00,599.25,600.45,598.99,599.54,7327.0,599.25,600.45,598.99,599.54,7327.0
2024-06-24 13:00:00,599.85,600.38,598.09,599.81,12159.0,599.85,600.38,598.09,599.81,12159.0
2024-06-24 13:30:00,599.61,600.04,597.72,599.64,7369.0,599.61,600.04,597.72,599.64,7369.0
2024-06-24 14:00:00,599.54,600.0,597.44,597.66,8558.0,599.54,600.0,597.44,597.66,8558.0
2024-06-24 14:30:00,597.58,598.51,596.91,598.4,7747.0,597.58,598.51,596.91,598.4,7747.0
2024-06-24 15:00:00,598.79,599.75,597.67,598.26,16020.0,598.79,599.75,597.67,598.26,16020.0
2024-06-24 15:30:00,598.54,598.54,595.5,595.92,52268.0,598.54,598.54,595.5,595.92,52268.0
2024-06-25 09:30:00,597.69,598.07,593.67,594.71,38080.0,597.69,598.07,593.67,594.71,38080.0
2024-06-25 10:00:00,594.25,599.58,594.17,598.04,12773.0,594.25,599.58,594.17,598.04,12773.0
2024-06-25 10:30:00,598.05,599.3,595.53,596.85,14050.0,598.05,599.3,595.53,596.85,14050.0
2024-06-25 11:00:00,596.94,600.09,596.58,598.79,11675.0,596.94,600.09,596.58,598.79,11675.0
2024-06-25 11:30:00,599.06,600.22,598.39,599.48,8953.0,599.06,600.22,598.39,599.48,8953.0
2024-06-25 12:00:00,599.49,599.96,598.28,599.28,12623.0,599.49,599.96,598.28,599.28,12623.0
2024-06-25 12:30:00,599.07,599.28,597.08,597.17,10880.0,599.07,599.28,597.08,597.17,10880.0
2024-06-25 13:00:00,596.78,596.91,595.59,596.16,10226.0,596.78,596.91,595.59,596.16,10226.0
2024-06-25 13:30:00,596.26,597.04,594.92,596.57,11229.0,596.26,597.04,594.92,596.57,11229.0
2024-06-25 14:00:00,596.66,597.34,596.18,596.92,11151.0,596.66,597.34,596.18,596.92,11151.0
2024-06-25 14:30:00,596.83,597.81,594.94,596.51,22803.0,596.83,597.81,594.94,596.51,22803.0
2024-06-25 15:00:00,596.9,599.52,596.9,599.11,15185.0,596.9,599.52,596.9,599.11,15185.0
2024-06-25 15:30:00,598.94,600.51,598.23,600.28,52147.0,598.94,600.51,598.23,600.28,52147.0
2024-06-26 09:30:00,598.19,600.78,595.25,599.14,29830.0,598.19,600.78,595.25,599.14,29830.0
2024-06-26 10:00:00,598.96,599.25,595.2,595.98,10724.0,598.96,599.25,595.2,595.98,10724.0
2024-06-26 10:30:00,595.48,599.35,595.48,598.13,18478.0,595.48,599.35,595.48,598.13,18478.0
2024-06-26 11:00:00,597.86,598.64,594.26,597.9,13910.0,597.86,598.64,594.26,597.9,13910.0
2024-06-26 11:30:00,597.63,601.79,597.25,600.82,9767.0,597.63,601.79,597.25,600.82,9767.0
2024-06-26 12:00:00,600.38,601.15,599.32,600.47,4271.0,600.38,601.15,599.32,600.47,4271.0
2024-06-26 12:30:00,600.22,600.62,598.91,600.0,6071.0,600.22,600.62,598.91,600.0,6071.0
2024-06-26 13:00:00,599.37,599.93,598.71,599.33,3981.0,599.37,599.93,598.71,599.33,3981.0
2024-06-26 13:30:00,599.09,599.87,599.01,599.87,3841.0,599.09,599.87,599.01,599.87,3841.0
2024-06-26 14:00:00,599.3,599.31,597.4,597.83,7804.0,599.3,599.31,597.4,597.83,7804.0
2024-06-26 14:30:00,597.75,598.82,596.82,596.84,8667.0,597.75,598.82,596.82,596.84,8667.0
2024-06-26 15:00:00,597.01,597.01,595.2,596.23,8690.0,597.01,597.01,595.2,596.23,8690.0
2024-06-26 15:30:00,596.22,599.01,595.68,598.53,44956.0,596.22,599.01,595.68,598.53,44956.0
2024-06-27 09:30:00,600.31,606.41,598.91,603.07,51067.0,600.31,606.41,598.91,603.07,51067.0
2024-06-27 10:00:00,603.18,604.55,600.99,604.5,26421.0,603.18,604.55,600.99,604.5,26421.0
2024-06-27 10:30:00,603.4,604.66,601.1,601.5,20674.0,603.4,604.66,601.1,601.5,20674.0
2024-06-27 11:00:00,601.65,601.71,598.62,598.7,9168.0,601.65,601.71,598.62,598.7,9168.0
2024-06-27 11:30:00,598.3,598.3,596.06,597.13,11382.0,598.3,598.3,596.06,597.13,11382.0
2024-06-27 12:00:00,596.8,598.92,596.8,597.33,7131.0,596.8,598.92,596.8,597.33,7131.0
2024-06-27 12:30:00,597.44,599.41,597.44,598.39,7617.0,597.44,599.41,597.44,598.39,7617.0
2024-06-27 13:00:00,598.68,598.68,596.47,596.47,13462.0,598.68,598.68,596.47,596.47,13462.0
2024-06-27 13:30:00,596.73,597.78,596.16,596.99,11782.0,596.73,597.78,596.16,596.99,11782.0
2024-06-27 14:00:00,596.48,597.04,595.37,596.44,12472.0,596.48,597.04,595.37,596.44,12472.0
2024-06-27 14:30:00,596.58,597.4,595.78,596.58,9361.0,596.58,597.4,595.78,596.58,9361.0
2024-06-27 15:00:00,596.75,597.05,596.35,596.4,12695.0,596.75,597.05,596.35,596.4,12695.0
2024-06-27 15:30:00,596.38,596.75,593.89,595.44,34604.0,596.38,596.75,593.89,595.44,34604.0
2024-06-28 09:30:00,596.82,601.34,593.9,599.14,48935.0,596.82,601.34,593.9,599.14,48935.0
2024-06-28 10:00:00,599.77,608.08,599.48,606.82,30719.0,599.77,608.08,599.48,606.82,30719.0
2024-06-28 10:30:00,606.23,608.16,605.16,605.79,13565.0,606.23,608.16,605.16,605.79,13565.0
2024-06-28 11:00:00,605.28,606.16,604.0,604.84,13801.0,605.28,606.16,604.0,604.84,13801.0
2024-06-28 11:30:00,604.64,607.26,604.64,606.17,10527.0,604.64,607.26,604.64,606.17,10527.0
2024-06-28 12:00:00,606.14,606.14,601.81,604.81,10458.0,606.14,606.14,601.81,604.81,10458.0
2024-06-28 12:30:00,604.51,604.68,601.88,602.63,13175.0,604.51,604.68,601.88,602.63,13175.0
2024-06-28 13:00:00,601.95,604.32,601.59,603.61,4418.0,601.95,604.32,601.59,603.61,4418.0
2024-06-28 13:30:00,603.49,604.22,601.53,601.72,9524.0,603.49,604.22,601.53,601.72,9524.0
2024-06-28 14:00:00,601.96,602.3,599.53,600.53,7027.0,601.96,602.3,599.53,600.53,7027.0
2024-06-28 14:30:00,600.19,600.78,597.97,598.75,16968.0,600.19,600.78,597.97,598.75,16968.0
2024-06-28 15:00:00,598.67,598.96,596.26,596.38,10900.0,598.67,598.96,596.26,596.38,10900.0
2024-06-28 15:30:00,596.08,598.57,594.03,595.27,101285.0,596.08,598.57,594.03,595.27,101285.0
2024-07-01 09:30:00,594.79,594.99,588.82,592.14,42078.0,594.79,594.99,588.82,592.14,42078.0
2024-07-01 10:00:00,592.99,595.8,590.91,595.3,25695.0,592.99,595.8,590.91,595.3,25695.0
2024-07-01 10:30:00,595.56,596.08,593.55,594.61,11742.0,595.56,596.08,593.55,594.61,11742.0
2024-07-01 11:00:00,594.8,596.4,593.67,596.29,7231.0,594.8,596.4,593.67,596.29,7231.0
2024-07-01 11:30:00,595.99,597.0,595.09,596.19,8962.0,595.99,597.0,595.09,596.19,8962.0
2024-07-01 12:00:00,596.21,598.88,595.58,597.81,6104.0,596.21,598.88,595.58,597.81,6104.0
2024-07-01 12:30:00,597.68,597.88,596.66,597.08,5279.0,597.68,597.88,596.66,597.08,5279.0
2024-07-01 13:00:00,597.24,598.33,596.43,598.33,5040.0,597.24,598.33,596.43,598.33,5040.0
2024-07-01 13:30:00,598.01,598.82,597.58,597.76,6885.0,598.01,598.82,597.58,597.76,6885.0
2024-07-01 14:00:00,597.32,600.76,597.13,599.33,10693.0,597.32,600.76,597.13,599.33,10693.0
2024-07-01 14:30:00,599.08,602.4,598.71,602.15,25839.0,599.08,602.4,598.71,602.15,25839.0
2024-07-01 15:00:00,601.98,604.44,600.8,603.35,34632.0,601.98,604.44,600.8,603.35,34632.0
2024-07-01 15:30:00,603.67,603.67,600.84,601.79,30924.0,603.67,603.67,600.84,601.79,30924.0
2024-07-02 09:30:00,601.42,607.86,600.85,604.08,36146.0,601.42,607.86,600.85,604.08,36146.0
2024-07-02 10:00:00,603.5,604.3,600.57,602.15,15780.0,603.5,604.3,600.57,602.15,15780.0
2024-07-02 10:30:00,602.41,605.61,602.41,604.84,10157.0,602.41,605.61,602.41,604.84,10157.0
2024-07-02 11:00:00,604.78,607.52,604.78,605.53,12472.0,604.78,607.52,604.78,605.53,12472.0
2024-07-02 11:30:00,605.86,606.06,602.66,602.89,14652.0,605.86,606.06,602.66,602.89,14652.0
2024-07-02 12:00:00,603.08,603.08,601.38,602.24,4750.0,603.08,603.08,601.38,602.24,4750.0
2024-07-02 12:30:00,602.99,603.09,602.07,602.72,3863.0,602.99,603.09,602.07,602.72,3863.0
2024-07-02 13:00:00,603.68,604.85,602.65,604.84,2721.0,603.68,604.85,602.65,604.84,2721.0
2024-07-02 13:30:00,605.08,607.46,604.27,607.21,6934.0,605.08,607.46,604.27,607.21,6934.0
2024-07-02 14:00:00,607.37,610.0,607.29,609.11,20178.0,607.37,610.0,607.29,609.11,20178.0
2024-07-02 14:30:00,608.74,609.77,607.13,609.15,7859.0,608.74,609.77,607.13,609.15,7859.0
2024-07-02 15:00:00,608.99,609.06,608.02,608.92,4987.0,608.99,609.06,608.02,608.92,4987.0
2024-07-02 15:30:00,608.99,610.64,608.8,609.67,37660.0,608.99,610.64,608.8,609.67,37660.0
2024-07-03 09:30:00,608.74,612.9,608.4,609.13,27015.0,608.74,612.9,608.4,609.13,27015.0
2024-07-03 10:00:00,609.98,610.36,607.0,607.42,10465.0,609.98,610.36,607.0,607.42,10465.0
2024-07-03 10:30:00,607.69,609.48,606.62,609.13,16055.0,607.69,609.48,606.62,609.13,16055.0
2024-07-03 11:00:00,609.09,609.64,607.5,608.96,53945.0,609.09,609.64,607.5,608.96,53945.0
2024-07-03 11:30:00,608.92,609.8,607.21,609.63,35838.0,608.92,609.8,607.21,609.63,35838.0
2024-07-03 12:00:00,609.08,609.76,608.57,609.17,29513.0,609.08,609.76,608.57,609.17,29513.0
2024-07-03 12:30:00,609.0,609.15,606.04,606.31,39914.0,609.0,609.15,606.04,606.31,39914.0
2024-07-05 09:30:00,611.9,615.94,609.05,615.22,98802.0,611.9,615.94,609.05,615.22,98802.0
2024-07-05 10:00:00,615.38,618.66,614.17,616.33,27468.0,615.38,618.66,614.17,616.33,27468.0
2024-07-05 10:30:00,616.63,618.88,615.11,616.4,23278.0,616.63,618.88,615.11,616.4,23278.0
2024-07-05 11:00:00,616.39,617.92,615.25,616.22,25604.0,616.39,617.92,615.25,616.22,25604.0
2024-07-05 11:30:00,616.44,620.06,615.86,619.77,60917.0,616.44,620.06,615.86,619.77,60917.0
2024-07-05 12:00:00,619.78,622.0,619.51,621.99,19895.0,619.78,622.0,619.51,621.99,19895.0
2024-07-05 12:30:00,621.88,622.79,620.63,621.0,13744.0,621.88,622.79,620.63,621.0,13744.0
2024-07-05 13:00:00,620.99,622.14,620.4,620.66,12667.0,620.99,622.14,620.4,620.66,12667.0
2024-07-05 13:30:00,620.46,621.06,619.73,620.71,6916.0,620.46,621.06,619.73,620.71,6916.0
2024-07-05 14:00:00,620.74,621.41,619.37,619.57,13396.0,620.74,621.41,619.37,619.57,13396.0
2024-07-05 14:30:00,619.58,620.19,619.32,619.92,9970.0,619.58,620.19,619.32,619.92,9970.0
2024-07-05 15:00:00,620.11,622.16,620.11,622.16,21363.0,620.11,622.16,620.11,622.16,21363.0
2024-07-05 15:30:00,621.87,621.91,619.97,621.07,61778.0,621.87,621.91,619.97,621.07,61778.0
2024-07-08 09:30:00,621.65,621.77,617.77,621.63,25836.0,621.65,621.77,617.77,621.63,25836.0
2024-07-08 10:00:00,620.78,622.0,618.71,619.47,24503.0,620.78,622.0,618.71,619.47,24503.0
2024-07-08 10:30:00,619.7,620.37,617.05,618.2,13304.0,619.7,620.37,617.05,618.2,13304.0
2024-07-08 11:00:00,618.48,618.6,615.93,616.5,9477.0,618.48,618.6,615.93,616.5,9477.0
2024-07-08 11:30:00,616.36,616.36,613.0,613.72,15579.0,616.36,616.36,613.0,613.72,15579.0
2024-07-08 12:00:00,613.78,614.28,611.41,611.91,13223.0,613.78,614.28,611.41,611.91,13223.0
2024-07-08 12:30:00,611.76,613.05,611.65,612.88,7014.0,611.76,613.05,611.65,612.88,7014.0
2024-07-08 13:00:00,613.01,613.31,612.75,612.86,3325.0,613.01,613.31,612.75,612.86,3325.0
2024-07-08 13:30:00,613.45,614.25,613.12,613.44,5485.0,613.45,614.25,613.12,613.44,5485.0
2024-07-08 14:00:00,613.07,613.48,612.2,613.46,10923.0,613.07,613.48,612.2,613.46,10923.0
2024-07-08 14:30:00,612.89,615.31,612.6,614.89,11854.0,612.89,615.31,612.6,614.89,11854.0
2024-07-08 15:00:00,615.21,615.4,613.79,613.79,18713.0,615.21,615.4,613.79,613.79,18713.0
2024-07-08 15:30:00,614.18,616.3,613.04,615.43,38450.0,614.18,616.3,613.04,615.43,38450.0
2024-07-09 09:30:00,616.4,616.56,609.54,611.58,22717.0,616.4,616.56,609.54,611.58,22717.0
2024-07-09 10:00:00,610.83,610.83,605.07,605.64,21699.0,610.83,610.83,605.07,605.64,21699.0
2024-07-09 10:30:00,605.36,606.46,603.33,605.88,16480.0,605.36,606.46,603.33,605.88,16480.0
2024-07-09 11:00:00,605.88,607.28,603.7,606.37,10988.0,605.88,607.28,603.7,606.37,10988.0
2024-07-09 11:30:00,606.49,607.76,605.54,607.5,8381.0,606.49,607.76,605.54,607.5,8381.0
2024-07-09 12:00:00,607.89,607.96,606.11,606.64,8515.0,607.89,607.96,606.11,606.64,8515.0
2024-07-09 12:30:00,606.64,607.82,606.02,607.0,6843.0,606.64,607.82,606.02,607.0,6843.0
2024-07-09 13:00:00,606.78,607.79,605.67,606.7,13631.0,606.78,607.79,605.67,606.7,13631.0
2024-07-09 13:30:00,606.33,607.87,606.33,607.33,7393.0,606.33,607.87,606.33,607.33,7393.0
2024-07-09 14:00:00,607.47,608.33,607.01,607.51,13175.0,607.47,608.33,607.01,607.51,13175.0
2024-07-09 14:30:00,607.48,608.82,607.44,608.28,10658.0,607.48,608.82,607.44,608.28,10658.0
2024-07-09 15:00:00,608.28,609.39,607.94,608.01,6304.0,608.28,609.39,607.94,608.01,6304.0
2024-07-09 15:30:00,607.98,609.17,607.23,608.15,20820.0,607.98,609.17,607.23,608.15,20820.0
2024-07-10 09:30:00,609.15,615.1,603.12,613.0,47214.0,609.15,615.1,603.12,613.0,47214.0
2024-07-10 10:00:00,613.27,616.0,612.96,615.64,21827.0,613.27,616.0,612.96,615.64,21827.0
2024-07-10 10:30:00,616.0,616.64,615.09,615.92,13860.0,616.0,616.64,615.09,615.92,13860.0
2024-07-10 11:00:00,615.92,616.92,612.4,614.44,25561.0,615.92,616.92,612.4,614.44,25561.0
2024-07-10 11:30:00,614.94,615.51,613.62,614.16,5563.0,614.94,615.51,613.62,614.16,5563.0
2024-07-10 12:00:00,613.77,616.2,613.55,615.23,9785.0,613.77,616.2,613.55,615.23,9785.0
2024-07-10 12:30:00,616.07,617.92,615.31,617.37,10101.0,616.07,617.92,615.31,617.37,10101.0
2024-07-10 13:00:00,617.73,619.7,617.41,618.77,10816.0,617.73,619.7,617.41,618.77,10816.0
2024-07-10 13:30:00,618.57,619.06,617.6,617.61,7717.0,618.57,619.06,617.6,617.61,7717.0
2024-07-10 14:00:00,617.6,618.05,617.01,617.52,14687.0,617.6,618.05,617.01,617.52,14687.0
2024-07-10 14:30:00,617.4,619.77,617.3,619.56,11679.0,617.4,619.77,617.3,619.56,11679.0
2024-07-10 15:00:00,619.3,619.62,618.3,618.43,15457.0,619.3,619.62,618.3,618.43,15457.0
2024-07-10 15:30:00,618.31,621.01,618.21,619.94,37371.0,618.31,621.01,618.21,619.94,37371.0
2024-07-11 09:30:00,620.0,622.87,616.57,621.72,24731.0,620.0,622.87,616.57,621.72,24731.0
2024-07-11 10:00:00,622.75,624.81,619.16,621.78,19839.0,622.75,624.81,619.16,621.78,19839.0
2024-07-11 10:30:00,622.15,623.47,620.37,620.6,12872.0,622.15,623.47,620.37,620.6,12872.0
2024-07-11 11:00:00,620.6,620.6,614.53,614.54,9856.0,620.6,620.6,614.53,614.54,9856.0
2024-07-11 11:30:00,614.96,615.13,609.74,610.65,11619.0,614.96,615.13,609.74,610.65,11619.0
2024-07-11 12:00:00,608.01,610.6,606.98,610.6,8694.0,608.01,610.6,606.98,610.6,8694.0
2024-07-11 12:30:00,610.01,612.33,608.74,610.01,7113.0,610.01,612.33,608.74,610.01,7113.0
2024-07-11 13:00:00,609.75,610.95,608.84,610.93,3820.0,609.75,610.95,608.84,610.93,3820.0
2024-07-11 13:30:00,610.63,610.93,608.37,608.38,14970.0,610.63,610.93,608.37,608.38,14970.0
2024-07-11 14:00:00,608.4,609.49,607.95,608.66,4602.0,608.4,609.49,607.95,608.66,4602.0
2024-07-11 14:30:00,608.73,610.83,608.73,610.54,4071.0,608.73,610.83,608.73,610.54,4071.0
2024-07-11 15:00:00,610.77,611.42,609.55,609.56,5213.0,610.77,611.42,609.55,609.56,5213.0
2024-07-11 15:30:00,609.79,612.09,608.65,608.66,36366.0,609.79,612.09,608.65,608.66,36366.0
2024-07-12 09:30:00,606.85,613.62,604.62,613.62,19720.0,606.85,613.62,604.62,613.62,19720.0
2024-07-12 10:00:00,614.08,616.06,611.25,612.68,9326.0,614.08,616.06,611.25,612.68,9326.0
2024-07-12 10:30:00,613.15,617.26,613.15,616.82,8542.0,613.15,617.26,613.15,616.82,8542.0
2024-07-12 11:00:00,615.95,617.34,614.45,615.18,5437.0,615.95,617.34,614.45,615.18,5437.0
2024-07-12 11:30:00,615.1,615.8,612.65,612.65,5019.0,615.1,615.8,612.65,612.65,5019.0
2024-07-12 12:00:00,612.75,613.57,610.8,611.05,8661.0,612.75,613.57,610.8,611.05,8661.0
2024-07-12 12:30:00,610.94,614.08,610.43,614.08,4648.0,610.94,614.08,610.43,614.08,4648.0
2024-07-12 13:00:00,613.24,616.5,613.24,616.42,6011.0,613.24,616.5,613.24,616.42,6011.0
2024-07-12 13:30:00,616.51,620.33,616.51,618.62,5844.0,616.51,620.33,616.51,618.62,5844.0
2024-07-12 14:00:00,618.61,619.23,617.68,618.12,6463.0,618.61,619.23,617.68,618.12,6463.0
2024-07-12 14:30:00,618.0,619.67,618.0,619.28,3922.0,618.0,619.67,618.0,619.28,3922.0
2024-07-12 15:00:00,618.85,619.96,617.4,619.63,11278.0,618.85,619.96,617.4,619.63,11278.0
2024-07-12 15:30:00,619.62,619.62,613.15,614.21,54663.0,619.62,619.62,613.15,614.21,54663.0
2024-07-15 09:30:00,612.56,617.27,612.38,616.15,21259.0,612.56,617.27,612.38,616.15,21259.0
2024-07-15 10:00:00,615.29,618.71,615.21,617.4,8736.0,615.29,618.71,615.21,617.4,8736.0
2024-07-15 10:30:00,617.32,618.84,614.61,616.56,15035.0,617.32,618.84,614.61,616.56,15035.0
2024-07-15 11:00:00,616.98,621.0,616.98,619.72,25349.0,616.98,621.0,616.98,619.72,25349.0
2024-07-15 11:30:00,619.3,621.24,618.3,619.42,8723.0,619.3,621.24,618.3,619.42,8723.0
2024-07-15 12:00:00,618.6,618.79,617.16,618.79,2410.0,618.6,618.79,617.16,618.79,2410.0
2024-07-15 12:30:00,618.28,618.29,616.63,617.5,2856.0,618.28,618.29,616.63,617.5,2856.0
2024-07-15 13:00:00,617.53,617.53,615.8,616.21,4794.0,617.53,617.53,615.8,616.21,4794.0
2024-07-15 13:30:00,615.81,616.21,614.49,615.05,2769.0,615.81,616.21,614.49,615.05,2769.0
2024-07-15 14:00:00,614.74,615.51,613.74,615.29,4874.0,614.74,615.51,613.74,615.29,4874.0
2024-07-15 14:30:00,615.25,616.91,615.25,616.91,5300.0,615.25,616.91,615.25,616.91,5300.0
2024-07-15 15:00:00,616.83,617.55,616.41,616.5,4359.0,616.83,617.55,616.41,616.5,4359.0
2024-07-15 15:30:00,616.73,617.1,613.47,616.29,30039.0,616.73,617.1,613.47,616.29,30039.0
2024-07-16 09:30:00,619.39,620.43,616.98,617.76,18149.0,619.39,620.43,616.98,617.76,18149.0
2024-07-16 10:00:00,619.47,619.48,610.42,611.83,9788.0,619.47,619.48,610.42,611.83,9788.0
2024-07-16 10:30:00,611.19,613.98,611.19,612.68,6521.0,611.19,613.98,611.19,612.68,6521.0
2024-07-16 11:00:00,612.34,615.09,611.65,614.38,9433.0,612.34,615.09,611.65,614.38,9433.0
2024-07-16 11:30:00,614.43,614.74,611.68,612.04,7865.0,614.43,614.74,611.68,612.04,7865.0
2024-07-16 12:00:00,612.05,612.65,609.17,610.69,10504.0,612.05,612.65,609.17,610.69,10504.0
2024-07-16 12:30:00,610.17,613.4,609.87,612.59,11159.0,610.17,613.4,609.87,612.59,11159.0
2024-07-16 13:00:00,612.5,612.51,611.09,611.5,7216.0,612.5,612.51,611.09,611.5,7216.0
2024-07-16 13:30:00,611.17,612.19,610.72,611.98,4955.0,611.17,612.19,610.72,611.98,4955.0
2024-07-16 14:00:00,611.68,612.67,610.59,612.65,12243.0,611.68,612.67,610.59,612.65,12243.0
2024-07-16 14:30:00,612.32,614.24,611.69,614.2,13763.0,612.32,614.24,611.69,614.2,13763.0
2024-07-16 15:00:00,614.34,614.34,612.74,613.4,7395.0,614.34,614.34,612.74,613.4,7395.0
2024-07-16 15:30:00,613.11,613.79,610.34,613.08,44914.0,613.11,613.79,610.34,613.08,44914.0
2024-07-17 09:30:00,604.35,604.83,587.06,590.7,60941.0,604.35,604.83,587.06,590.7,60941.0
2024-07-17 10:00:00,590.57,591.16,580.3,582.03,78660.0,590.57,591.16,580.3,582.03,78660.0
2024-07-17 10:30:00,581.59,584.46,580.5,581.68,66988.0,581.59,584.46,580.5,581.68,66988.0
2024-07-17 11:00:00,581.55,585.32,579.71,585.11,46729.0,581.55,585.32,579.71,585.11,46729.0
2024-07-17 11:30:00,585.24,585.61,580.46,581.96,22789.0,585.24,585.61,580.46,581.96,22789.0
2024-07-17 12:00:00,582.58,582.6,576.84,577.14,26840.0,582.58,582.6,576.84,577.14,26840.0
2024-07-17 12:30:00,578.08,579.47,575.75,579.3,25698.0,578.08,579.47,575.75,579.3,25698.0
2024-07-17 13:00:00,580.01,580.21,577.54,577.85,15989.0,580.01,580.21,577.54,577.85,15989.0
2024-07-17 13:30:00,578.5,580.25,576.0,576.48,18464.0,578.5,580.25,576.0,576.48,18464.0
2024-07-17 14:00:00,576.1,577.16,575.01,575.8,25120.0,576.1,577.16,575.01,575.8,25120.0
2024-07-17 14:30:00,575.97,576.7,573.88,575.25,26396.0,575.97,576.7,573.88,575.25,26396.0
2024-07-17 15:00:00,575.77,575.77,573.17,574.44,31590.0,575.77,575.77,573.17,574.44,31590.0
2024-07-17 15:30:00,574.99,576.87,569.3,570.06,152161.0,574.99,576.87,569.3,570.06,152161.0
2024-07-18 09:30:00,576.3,576.3,562.98,567.55,75061.0,576.3,576.3,562.98,567.55,75061.0
2024-07-18 10:00:00,566.67,568.26,563.07,563.56,42644.0,566.67,568.26,563.07,563.56,42644.0
2024-07-18 10:30:00,563.0,563.54,556.31,560.86,45639.0,563.0,563.54,556.31,560.86,45639.0
2024-07-18 11:00:00,560.85,561.42,553.91,554.69,47918.0,560.85,561.42,553.91,554.69,47918.0
2024-07-18 11:30:00,554.0,554.79,547.56,547.57,48460.0,554.0,554.79,547.56,547.57,48460.0
2024-07-18 12:00:00,547.53,550.71,546.86,549.83,52720.0,547.53,550.71,546.86,549.83,52720.0
2024-07-18 12:30:00,549.15,554.08,548.19,553.55,14401.0,549.15,554.08,548.19,553.55,14401.0
2024-07-18 13:00:00,553.67,554.04,550.05,552.38,22690.0,553.67,554.04,550.05,552.38,22690.0
2024-07-18 13:30:00,552.52,553.77,550.8,551.51,19222.0,552.52,553.77,550.8,551.51,19222.0
2024-07-18 14:00:00,551.81,553.71,550.68,550.91,29485.0,551.81,553.71,550.68,550.91,29485.0
2024-07-18 14:30:00,551.48,553.91,551.45,553.69,16312.0,551.48,553.91,551.45,553.69,16312.0
2024-07-18 15:00:00,554.06,556.32,552.29,556.32,31062.0,554.06,556.32,552.29,556.32,31062.0
2024-07-18 15:30:00,556.54,562.89,556.43,560.36,83524.0,556.54,562.89,556.43,560.36,83524.0
2024-07-19 09:30:00,565.71,568.45,560.11,565.98,67472.0,565.71,568.45,560.11,565.98,67472.0
2024-07-19 10:00:00,564.8,567.53,561.72,561.72,13557.0,564.8,567.53,561.72,561.72,13557.0
2024-07-19 10:30:00,562.6,562.6,558.06,560.19,20583.0,562.6,562.6,558.06,560.19,20583.0
2024-07-19 11:00:00,560.19,562.65,558.4,560.94,53527.0,560.19,562.65,558.4,560.94,53527.0
2024-07-19 11:30:00,560.93,565.3,560.16,565.26,13978.0,560.93,565.3,560.16,565.26,13978.0
2024-07-19 12:00:00,565.73,566.0,561.45,562.34,27475.0,565.73,566.0,561.45,562.34,27475.0
2024-07-19 12:30:00,563.04,564.8,562.12,562.79,31992.0,563.04,564.8,562.12,562.79,31992.0
2024-07-19 13:00:00,562.32,562.99,561.42,562.58,25693.0,562.32,562.99,561.42,562.58,25693.0
2024-07-19 13:30:00,562.56,564.34,561.42,564.15,18020.0,562.56,564.34,561.42,564.15,18020.0
2024-07-19 14:00:00,564.34,564.62,562.28,562.56,15362.0,564.34,564.62,562.28,562.56,15362.0
2024-07-19 14:30:00,562.56,563.05,561.63,562.63,18537.0,562.56,563.05,561.63,562.63,18537.0
2024-07-19 15:00:00,562.94,565.09,562.54,564.62,27485.0,562.94,565.09,562.54,564.62,27485.0
2024-07-19 15:30:00,564.59,564.59,561.36,563.14,90788.0,564.59,564.59,561.36,563.14,90788.0
2024-07-22 09:30:00,572.75,579.38,572.28,576.0,50692.0,572.75,579.38,572.28,576.0,50692.0
2024-07-22 10:00:00,576.23,578.62,574.0,578.22,44036.0,576.23,578.62,574.0,578.22,44036.0
2024-07-22 10:30:00,578.2,581.37,576.75,580.22,45507.0,578.2,581.37,576.75,580.22,45507.0
2024-07-22 11:00:00,580.37,581.25,573.0,573.28,41288.0,580.37,581.25,573.0,573.28,41288.0
2024-07-22 11:30:00,573.84,576.18,571.44,576.18,12303.0,573.84,576.18,571.44,576.18,12303.0
2024-07-22 12:00:00,576.36,578.03,575.42,576.54,11776.0,576.36,578.03,575.42,576.54,11776.0
2024-07-22 12:30:00,577.34,580.35,576.31,579.94,18360.0,577.34,580.35,576.31,579.94,18360.0
2024-07-22 13:00:00,580.45,583.98,580.35,583.72,22127.0,580.45,583.98,580.35,583.72,22127.0
2024-07-22 13:30:00,584.0,585.4,583.67,585.16,17999.0,584.0,585.4,583.67,585.16,17999.0
2024-07-22 14:00:00,585.43,588.33,585.43,587.33,25758.0,585.43,588.33,585.43,587.33,25758.0
2024-07-22 14:30:00,587.58,589.05,587.25,587.74,29992.0,587.58,589.05,587.25,587.74,29992.0
2024-07-22 15:00:00,587.46,588.29,586.01,587.0,45425.0,587.46,588.29,586.01,587.0,45425.0
2024-07-22 15:30:00,587.54,588.94,585.53,587.9,95149.0,587.54,588.94,585.53,587.9,95149.0
2024-07-23 09:30:00,581.37,589.12,581.37,587.43,45122.0,581.37,589.12,581.37,587.43,45122.0
2024-07-23 10:00:00,587.83,591.2,585.75,589.05,40199.0,587.83,591.2,585.75,589.05,40199.0
2024-07-23 10:30:00,589.18,590.33,584.22,587.44,18492.0,589.18,590.33,584.22,587.44,18492.0
2024-07-23 11:00:00,587.44,593.6,587.23,593.04,25369.0,587.44,593.6,587.23,593.04,25369.0
2024-07-23 11:30:00,593.4,593.98,591.66,592.72,13689.0,593.4,593.98,591.66,592.72,13689.0
2024-07-23 12:00:00,592.09,592.69,586.83,587.03,16944.0,592.09,592.69,586.83,587.03,16944.0
2024-07-23 12:30:00,586.4,588.9,586.4,588.7,7408.0,586.4,588.9,586.4,588.7,7408.0
2024-07-23 13:00:00,588.75,589.19,585.27,585.76,22209.0,588.75,589.19,585.27,585.76,22209.0
2024-07-23 13:30:00,585.8,589.07,585.36,589.05,10408.0,585.8,589.07,585.36,589.05,10408.0
2024-07-23 14:00:00,588.54,589.66,587.52,587.96,8184.0,588.54,589.66,587.52,587.96,8184.0
2024-07-23 14:30:00,588.14,590.19,588.14,589.93,16614.0,588.14,590.19,588.14,589.93,16614.0
2024-07-23 15:00:00,589.91,591.08,589.03,590.3,25961.0,589.91,591.08,589.03,590.3,25961.0
2024-07-23 15:30:00,590.37,590.8,587.9,588.33,44206.0,590.37,590.8,587.9,588.33,44206.0
2024-07-24 09:30:00,576.02,583.1,575.38,579.82,39461.0,576.02,583.1,575.38,579.82,39461.0
2024-07-24 10:00:00,579.81,580.06,573.44,574.62,46650.0,579.81,580.06,573.44,574.62,46650.0
2024-07-24 10:30:00,574.08,574.64,569.07,570.12,34811.0,574.08,574.64,569.07,570.12,34811.0
2024-07-24 11:00:00,569.42,569.5,563.17,565.01,41261.0,569.42,569.5,563.17,565.01,41261.0
2024-07-24 11:30:00,565.04,565.04,562.12,562.51,30312.0,565.04,565.04,562.12,562.51,30312.0
2024-07-24 12:00:00,562.52,563.7,561.27,562.22,41489.0,562.52,563.7,561.27,562.22,41489.0
2024-07-24 12:30:00,562.13,566.08,562.12,565.05,10974.0,562.13,566.08,562.12,565.05,10974.0
2024-07-24 13:00:00,564.74,567.0,562.94,566.12,10079.0,564.74,567.0,562.94,566.12,10079.0
2024-07-24 13:30:00,565.7,565.77,561.27,561.45,11505.0,565.7,565.77,561.27,561.45,11505.0
2024-07-24 14:00:00,561.85,562.28,559.75,559.99,11561.0,561.85,562.28,559.75,559.99,11561.0
2024-07-24 14:30:00,560.3,560.98,556.14,556.99,24868.0,560.3,560.98,556.14,556.99,24868.0
2024-07-24 15:00:00,556.92,557.73,554.85,555.17,29840.0,556.92,557.73,554.85,555.17,29840.0
2024-07-24 15:30:00,555.19,558.69,551.12,553.32,89780.0,555.19,558.69,551.12,553.32,89780.0
2024-07-25 09:30:00,556.45,557.88,539.31,540.91,49210.0,556.45,557.88,539.31,540.91,49210.0
2024-07-25 10:00:00,540.25,545.43,537.48,545.05,76987.0,540.25,545.43,537.48,545.05,76987.0
2024-07-25 10:30:00,544.83,550.59,544.07,550.41,60365.0,544.83,550.59,544.07,550.41,60365.0
2024-07-25 11:00:00,550.08,551.15,546.35,547.12,33316.0,550.08,551.15,546.35,547.12,33316.0
2024-07-25 11:30:00,547.09,548.44,544.36,546.64,44861.0,547.09,548.44,544.36,546.64,44861.0
2024-07-25 12:00:00,546.71,553.83,545.8,552.91,23893.0,546.71,553.83,545.8,552.91,23893.0
2024-07-25 12:30:00,552.94,554.81,550.49,551.09,19119.0,552.94,554.81,550.49,551.09,19119.0
2024-07-25 13:00:00,551.04,552.92,546.66,548.38,17756.0,551.04,552.92,546.66,548.38,17756.0
2024-07-25 13:30:00,548.12,550.05,547.49,548.34,16205.0,548.12,550.05,547.49,548.34,16205.0
2024-07-25 14:00:00,548.75,548.75,546.25,547.2,20745.0,548.75,548.75,546.25,547.2,20745.0
2024-07-25 14:30:00,547.74,548.39,542.7,543.41,30867.0,547.74,548.39,542.7,543.41,30867.0
2024-07-25 15:00:00,543.76,546.23,542.0,545.92,61803.0,543.76,546.23,542.0,545.92,61803.0
2024-07-25 15:30:00,545.9,545.93,537.09,538.73,113444.0,545.9,545.93,537.09,538.73,113444.0
2024-07-26 09:30:00,548.36,554.12,543.37,550.79,38848.0,548.36,554.12,543.37,550.79,38848.0
2024-07-26 10:00:00,551.64,555.42,550.0,553.99,42389.0,551.64,555.42,550.0,553.99,42389.0
2024-07-26 10:30:00,553.63,554.03,547.08,550.11,14484.0,553.63,554.03,547.08,550.11,14484.0
2024-07-26 11:00:00,550.0,551.21,548.61,549.31,11148.0,550.0,551.21,548.61,549.31,11148.0
2024-07-26 11:30:00,549.95,550.76,548.8,549.27,6825.0,549.95,550.76,548.8,549.27,6825.0
2024-07-26 12:00:00,549.72,552.11,548.74,552.11,7604.0,549.72,552.11,548.74,552.11,7604.0
2024-07-26 12:30:00,551.9,553.02,550.78,552.36,18078.0,551.9,553.02,550.78,552.36,18078.0
2024-07-26 13:00:00,552.22,552.49,549.87,551.12,13515.0,552.22,552.49,549.87,551.12,13515.0
2024-07-26 13:30:00,550.98,551.36,547.01,547.86,10579.0,550.98,551.36,547.01,547.86,10579.0
2024-07-26 14:00:00,547.87,548.56,545.91,546.53,6794.0,547.87,548.56,545.91,546.53,6794.0
2024-07-26 14:30:00,547.02,547.75,545.09,545.17,8187.0,547.02,547.75,545.09,545.17,8187.0
2024-07-26 15:00:00,544.62,548.1,544.62,547.24,6918.0,544.62,548.1,544.62,547.24,6918.0
2024-07-26 15:30:00,546.95,548.79,544.1,546.56,36075.0,546.95,548.79,544.1,546.56,36075.0
2024-07-29 09:30:00,550.25,555.07,548.24,553.13,27800.0,550.25,555.07,548.24,553.13,27800.0
2024-07-29 10:00:00,553.38,553.58,548.19,551.52,37517.0,553.38,553.58,548.19,551.52,37517.0
2024-07-29 10:30:00,551.51,553.11,547.79,548.25,25429.0,551.51,553.11,547.79,548.25,25429.0
2024-07-29 11:00:00,547.97,548.83,544.14,546.9,12338.0,547.97,548.83,544.14,546.9,12338.0
2024-07-29 11:30:00,545.79,550.41,544.63,550.41,9273.0,545.79,550.41,544.63,550.41,9273.0
2024-07-29 12:00:00,550.58,554.4,550.58,553.05,10314.0,550.58,554.4,550.58,553.05,10314.0
2024-07-29 12:30:00,554.21,555.13,551.48,551.48,3505.0,554.21,555.13,551.48,551.48,3505.0
2024-07-29 13:00:00,551.73,553.06,550.11,550.11,5427.0,551.73,553.06,550.11,550.11,5427.0
2024-07-29 13:30:00,549.89,551.1,549.19,549.9,6941.0,549.89,551.1,549.19,549.9,6941.0
2024-07-29 14:00:00,549.82,549.82,548.29,549.25,3846.0,549.82,549.82,548.29,549.25,3846.0
2024-07-29 14:30:00,548.7,548.93,547.71,548.93,3053.0,548.7,548.93,547.71,548.93,3053.0
2024-07-29 15:00:00,548.42,550.93,548.42,550.35,3542.0,548.42,550.93,548.42,550.35,3542.0
2024-07-29 15:30:00,550.53,551.89,547.38,548.03,27843.0,550.53,551.89,547.38,548.03,27843.0
2024-07-30 09:30:00,551.56,552.09,545.27,548.71,37795.0,551.56,552.09,545.27,548.71,37795.0
2024-07-30 10:00:00,547.6,549.0,543.58,545.53,22288.0,547.6,549.0,543.58,545.53,22288.0
2024-07-30 10:30:00,547.17,547.67,543.3,544.06,20352.0,547.17,547.67,543.3,544.06,20352.0
2024-07-30 11:00:00,543.16,543.94,537.62,538.65,14327.0,543.16,543.94,537.62,538.65,14327.0
2024-07-30 11:30:00,538.57,539.03,535.54,537.59,16131.0,538.57,539.03,535.54,537.59,16131.0
2024-07-30 12:00:00,537.06,539.25,534.09,535.26,20094.0,537.06,539.25,534.09,535.26,20094.0
2024-07-30 12:30:00,535.28,535.28,529.17,530.34,30316.0,535.28,535.28,529.17,530.34,30316.0
2024-07-30 13:00:00,530.12,532.05,528.1,529.29,34221.0,530.12,532.05,528.1,529.29,34221.0
2024-07-30 13:30:00,529.29,532.14,528.67,529.31,42637.0,529.29,532.14,528.67,529.31,42637.0
2024-07-30 14:00:00,529.31,530.5,528.09,528.86,31409.0,529.31,530.5,528.09,528.86,31409.0
2024-07-30 14:30:00,528.38,529.95,526.25,527.46,40384.0,528.38,529.95,526.25,527.46,40384.0
2024-07-30 15:00:00,527.37,527.39,522.19,525.14,95446.0,527.37,527.39,522.19,525.14,95446.0
2024-07-30 15:30:00,525.16,530.0,523.29,525.03,176171.0,525.16,530.0,523.29,525.03,176171.0
2024-07-31 09:30:00,552.99,555.0,548.15,550.5,66296.0,552.99,555.0,548.15,550.5,66296.0
2024-07-31 10:00:00,550.5,556.28,550.33,551.31,46543.0,550.5,556.28,550.33,551.31,46543.0
2024-07-31 10:30:00,551.09,555.39,551.0,552.96,24439.0,551.09,555.39,551.0,552.96,24439.0
2024-07-31 11:00:00,553.0,555.29,551.92,554.86,31103.0,553.0,555.29,551.92,554.86,31103.0
2024-07-31 11:30:00,554.73,557.22,554.0,554.8,23881.0,554.73,557.22,554.0,554.8,23881.0
2024-07-31 12:00:00,554.98,556.99,554.06,555.21,21436.0,554.98,556.99,554.06,555.21,21436.0
2024-07-31 12:30:00,555.73,556.14,553.28,553.93,12389.0,555.73,556.14,553.28,553.93,12389.0
2024-07-31 13:00:00,553.36,554.55,551.51,553.16,28844.0,553.36,554.55,551.51,553.16,28844.0
2024-07-31 13:30:00,552.77,554.05,551.64,553.0,22889.0,552.77,554.05,551.64,553.0,22889.0
2024-07-31 14:00:00,552.6,554.51,552.22,553.81,16096.0,552.6,554.51,552.22,553.81,16096.0
2024-07-31 14:30:00,554.88,559.66,554.27,559.66,19110.0,554.88,559.66,554.27,559.66,19110.0
2024-07-31 15:00:00,559.46,560.12,555.27,556.5,31943.0,559.46,560.12,555.27,556.5,31943.0
2024-07-31 15:30:00,556.08,560.82,555.49,557.77,94111.0,556.08,560.82,555.49,557.77,94111.0
2024-08-01 09:30:00,556.04,569.0,555.24,568.45,40100.0,556.04,569.0,555.24,568.45,40100.0
2024-08-01 10:00:00,567.89,569.0,556.91,557.51,41921.0,567.89,569.0,556.91,557.51,41921.0
2024-08-01 10:30:00,557.51,559.26,553.24,554.94,37640.0,557.51,559.26,553.24,554.94,37640.0
2024-08-01 11:00:00,554.94,555.46,550.07,550.51,81598.0,554.94,555.46,550.07,550.51,81598.0
2024-08-01 11:30:00,549.92,549.96,544.7,544.7,28026.0,549.92,549.96,544.7,544.7,28026.0
2024-08-01 12:00:00,544.51,546.91,541.24,542.7,13912.0,544.51,546.91,541.24,542.7,13912.0
2024-08-01 12:30:00,542.55,542.55,538.76,541.46,23474.0,542.55,542.55,538.76,541.46,23474.0
2024-08-01 13:00:00,540.85,541.2,535.85,537.79,22088.0,540.85,541.2,535.85,537.79,22088.0
2024-08-01 13:30:00,537.71,538.74,534.63,538.74,44255.0,537.71,538.74,534.63,538.74,44255.0
2024-08-01 14:00:00,538.92,539.56,535.65,535.94,15190.0,538.92,539.56,535.65,535.94,15190.0
2024-08-01 14:30:00,535.26,536.56,534.01,535.65,20583.0,535.26,536.56,534.01,535.65,20583.0
2024-08-01 15:00:00,535.49,537.93,534.21,537.93,47924.0,535.49,537.93,534.21,537.93,47924.0
2024-08-01 15:30:00,538.38,541.26,536.39,540.67,93688.0,538.38,541.26,536.39,540.67,93688.0
2024-08-02 09:30:00,505.46,515.4,495.5,499.81,217403.0,505.46,515.4,495.5,499.81,217403.0
2024-08-02 10:00:00,498.81,499.61,487.4,496.88,219635.0,498.81,499.61,487.4,496.88,219635.0
2024-08-02 10:30:00,497.5,498.22,488.0,491.7,102802.0,497.5,498.22,488.0,491.7,102802.0
2024-08-02 11:00:00,491.71,493.03,487.33,488.85,96152.0,491.71,493.03,487.33,488.85,96152.0
2024-08-02 11:30:00,489.17,495.0,488.63,491.04,138483.0,489.17,495.0,488.63,491.04,138483.0
2024-08-02 12:00:00,491.12,491.9,485.73,490.48,99956.0,491.12,491.9,485.73,490.48,99956.0
2024-08-02 12:30:00,490.01,490.12,484.48,485.97,61146.0,490.01,490.12,484.48,485.97,61146.0
2024-08-02 13:00:00,486.25,488.67,483.7,485.21,30095.0,486.25,488.67,483.7,485.21,30095.0
2024-08-02 13:30:00,485.07,489.41,484.7,487.72,70822.0,485.07,489.41,484.7,487.72,70822.0
2024-08-02 14:00:00,487.69,493.82,486.6,493.82,43218.0,487.69,493.82,486.6,493.82,43218.0
2024-08-02 14:30:00,494.45,496.69,493.24,495.8,42643.0,494.45,496.69,493.24,495.8,42643.0
2024-08-02 15:00:00,496.15,503.97,495.89,502.99,105690.0,496.15,503.97,495.89,502.99,105690.0
2024-08-02 15:30:00,503.04,508.75,500.09,505.77,269693.0,503.04,508.75,500.09,505.77,269693.0
2024-08-05 09:30:00,474.99,484.72,474.61,478.55,206569.0,474.99,484.72,474.61,478.55,206569.0
2024-08-05 10:00:00,478.58,485.94,477.2,477.22,99382.0,478.58,485.94,477.2,477.22,99382.0
2024-08-05 10:30:00,477.67,485.2,477.55,479.97,43903.0,477.67,485.2,477.55,479.97,43903.0
2024-08-05 11:00:00,480.06,491.58,477.77,485.52,47364.0,480.06,491.58,477.77,485.52,47364.0
2024-08-05 11:30:00,485.02,489.5,484.33,489.5,46481.0,485.02,489.5,484.33,489.5,46481.0
2024-08-05 12:00:00,488.72,495.0,487.77,494.51,43509.0,488.72,495.0,487.77,494.51,43509.0
2024-08-05 12:30:00,493.45,494.8,482.95,483.97,68484.0,493.45,494.8,482.95,483.97,68484.0
2024-08-05 13:00:00,483.98,487.91,482.95,486.08,30037.0,483.98,487.91,482.95,486.08,30037.0
2024-08-05 13:30:00,485.99,487.97,485.03,485.4,35470.0,485.99,487.97,485.03,485.4,35470.0
2024-08-05 14:00:00,485.47,486.32,482.86,486.32,36377.0,485.47,486.32,482.86,486.32,36377.0
2024-08-05 14:30:00,485.39,486.53,483.63,484.41,42811.0,485.39,486.53,483.63,484.41,42811.0
2024-08-05 15:00:00,484.42,487.99,482.49,485.89,56382.0,484.42,487.99,482.49,485.89,56382.0
2024-08-05 15:30:00,485.57,488.41,482.77,488.09,164482.0,485.57,488.41,482.77,488.09,164482.0
2024-08-06 09:30:00,500.0,500.73,487.86,495.48,78326.0,500.0,500.73,487.86,495.48,78326.0
2024-08-06 10:00:00,494.33,499.31,493.03,494.66,43249.0,494.33,499.31,493.03,494.66,43249.0
2024-08-06 10:30:00,495.4,501.09,493.33,500.06,22249.0,495.4,501.09,493.33,500.06,22249.0
2024-08-06 11:00:00,500.82,502.87,496.55,497.07,30984.0,500.82,502.87,496.55,497.07,30984.0
2024-08-06 11:30:00,497.07,501.66,496.78,501.66,43483.0,497.07,501.66,496.78,501.66,43483.0
2024-08-06 12:00:00,502.46,504.91,501.68,503.78,13677.0,502.46,504.91,501.68,503.78,13677.0
2024-08-06 12:30:00,503.85,507.57,503.41,507.02,19080.0,503.85,507.57,503.41,507.02,19080.0
2024-08-06 13:00:00,507.02,507.54,505.36,506.93,22456.0,507.02,507.54,505.36,506.93,22456.0
2024-08-06 13:30:00,506.86,508.91,506.72,507.95,34283.0,506.86,508.91,506.72,507.95,34283.0
2024-08-06 14:00:00,507.95,509.14,506.72,509.04,19040.0,507.95,509.14,506.72,509.04,19040.0
2024-08-06 14:30:00,508.61,510.56,507.35,507.35,45401.0,508.61,510.56,507.35,507.35,45401.0
2024-08-06 15:00:00,506.9,507.05,499.48,503.5,124546.0,506.9,507.05,499.48,503.5,124546.0
2024-08-06 15:30:00,503.65,504.57,498.87,499.56,212777.0,503.65,504.57,498.87,499.56,212777.0
2024-08-07 09:30:00,513.2,520.98,508.66,511.84,69594.0,513.2,520.98,508.66,511.84,69594.0
2024-08-07 10:00:00,512.0,512.49,504.43,505.99,85164.0,512.0,512.49,504.43,505.99,85164.0
2024-08-07 10:30:00,505.65,510.29,504.32,508.03,52888.0,505.65,510.29,504.32,508.03,52888.0
2024-08-07 11:00:00,508.44,509.67,505.42,506.25,75258.0,508.44,509.67,505.42,506.25,75258.0
2024-08-07 11:30:00,507.11,508.53,504.44,505.3,71704.0,507.11,508.53,504.44,505.3,71704.0
2024-08-07 12:00:00,505.65,505.79,502.0,504.49,45130.0,505.65,505.79,502.0,504.49,45130.0
2024-08-07 12:30:00,504.5,504.82,502.12,503.98,43580.0,504.5,504.82,502.12,503.98,43580.0
2024-08-07 13:00:00,504.11,504.11,500.0,500.52,260071.0,504.11,504.11,500.0,500.52,260071.0
2024-08-07 13:30:00,500.91,503.11,495.93,497.5,57040.0,500.91,503.11,495.93,497.5,57040.0
2024-08-07 14:00:00,496.09,498.77,493.15,498.53,32438.0,496.09,498.77,493.15,498.53,32438.0
2024-08-07 14:30:00,498.22,498.22,490.78,492.45,81143.0,498.22,498.22,490.78,492.45,81143.0
2024-08-07 15:00:00,492.5,495.84,491.17,491.66,74959.0,492.5,495.84,491.17,491.66,74959.0
2024-08-07 15:30:00,491.74,493.7,488.45,489.97,222197.0,491.74,493.7,488.45,489.97,222197.0
2024-08-08 09:30:00,504.4,506.76,493.71,498.25,47810.0,504.4,506.76,493.71,498.25,47810.0
2024-08-08 10:00:00,498.31,504.72,498.3,503.92,29878.0,498.31,504.72,498.3,503.92,29878.0
2024-08-08 10:30:00,504.2,508.95,503.57,506.46,24139.0,504.2,508.95,503.57,506.46,24139.0
2024-08-08 11:00:00,506.62,507.05,503.28,505.31,30192.0,506.62,507.05,503.28,505.31,30192.0
2024-08-08 11:30:00,505.31,506.86,504.89,506.8,27376.0,505.31,506.86,504.89,506.8,27376.0
2024-08-08 12:00:00,507.69,508.0,506.84,506.86,20854.0,507.69,508.0,506.84,506.86,20854.0
2024-08-08 12:30:00,506.48,507.12,504.42,505.36,10049.0,506.48,507.12,504.42,505.36,10049.0
2024-08-08 13:00:00,505.19,510.55,504.17,510.18,26286.0,505.19,510.55,504.17,510.18,26286.0
2024-08-08 13:30:00,510.43,515.46,510.43,515.03,39442.0,510.43,515.46,510.43,515.03,39442.0
2024-08-08 14:00:00,514.86,517.07,514.36,514.64,49116.0,514.86,517.07,514.36,514.64,49116.0
2024-08-08 14:30:00,514.71,515.82,513.24,514.63,9092.0,514.71,515.82,513.24,514.63,9092.0
2024-08-08 15:00:00,514.3,515.95,513.18,514.28,40023.0,514.3,515.95,513.18,514.28,40023.0
2024-08-08 15:30:00,513.84,518.13,512.77,515.52,115733.0,513.84,518.13,512.77,515.52,115733.0
2024-08-09 09:30:00,512.28,520.04,512.28,516.02,29627.0,512.28,520.04,512.28,516.02,29627.0
2024-08-09 10:00:00,515.74,523.08,515.74,519.23,24363.0,515.74,523.08,515.74,519.23,24363.0
2024-08-09 10:30:00,520.0,521.65,515.05,520.74,19397.0,520.0,521.65,515.05,520.74,19397.0
2024-08-09 11:00:00,519.63,522.0,519.17,519.55,35522.0,519.63,522.0,519.17,519.55,35522.0
2024-08-09 11:30:00,519.52,520.31,516.6,516.61,16781.0,519.52,520.31,516.6,516.61,16781.0
2024-08-09 12:00:00,517.42,517.91,515.25,517.08,11067.0,517.42,517.91,515.25,517.08,11067.0
2024-08-09 12:30:00,517.31,519.68,516.62,519.68,12359.0,517.31,519.68,516.62,519.68,12359.0
2024-08-09 13:00:00,519.56,525.89,519.56,525.89,28335.0,519.56,525.89,519.56,525.89,28335.0
2024-08-09 13:30:00,526.0,526.32,522.6,522.6,29469.0,526.0,526.32,522.6,522.6,29469.0
2024-08-09 14:00:00,523.28,523.97,520.78,522.1,7472.0,523.28,523.97,520.78,522.1,7472.0
2024-08-09 14:30:00,521.12,522.66,520.9,522.65,15930.0,521.12,522.66,520.9,522.65,15930.0
2024-08-09 15:00:00,523.22,524.91,522.32,524.91,33600.0,523.22,524.91,522.32,524.91,33600.0
2024-08-09 15:30:00,524.8,525.89,522.8,524.73,90501.0,524.8,525.89,522.8,524.73,90501.0
2024-08-12 09:30:00,523.04,528.44,518.02,519.65,18496.0,523.04,528.44,518.02,519.65,18496.0
2024-08-12 10:00:00,519.08,526.83,517.95,525.06,24387.0,519.08,526.83,517.95,525.06,24387.0
2024-08-12 10:30:00,525.06,527.68,522.47,524.01,16257.0,525.06,527.68,522.47,524.01,16257.0
2024-08-12 11:00:00,524.42,526.14,519.81,520.74,26260.0,524.42,526.14,519.81,520.74,26260.0
2024-08-12 11:30:00,520.75,525.51,519.73,524.71,23335.0,520.75,525.51,519.73,524.71,23335.0
2024-08-12 12:00:00,524.43,525.08,522.39,523.42,16280.0,524.43,525.08,522.39,523.42,16280.0
2024-08-12 12:30:00,523.42,523.98,520.9,521.56,9439.0,523.42,523.98,520.9,521.56,9439.0
2024-08-12 13:00:00,520.13,522.9,519.93,521.83,17900.0,520.13,522.9,519.93,521.83,17900.0
2024-08-12 13:30:00,521.88,522.97,520.52,521.91,22717.0,521.88,522.97,520.52,521.91,22717.0
2024-08-12 14:00:00,521.74,522.51,521.06,521.95,6542.0,521.74,522.51,521.06,521.95,6542.0
2024-08-12 14:30:00,521.44,522.5,520.97,521.49,8776.0,521.44,522.5,520.97,521.49,8776.0
2024-08-12 15:00:00,521.52,522.21,520.89,521.86,16729.0,521.52,522.21,520.89,521.86,16729.0
2024-08-12 15:30:00,521.87,522.67,518.77,520.86,49519.0,521.87,522.67,518.77,520.86,49519.0
2024-08-13 09:30:00,530.0,532.09,526.14,530.97,42610.0,530.0,532.09,526.14,530.97,42610.0
2024-08-13 10:00:00,530.19,531.39,528.0,529.67,12548.0,530.19,531.39,528.0,529.67,12548.0
2024-08-13 10:30:00,529.5,533.73,528.69,532.84,12968.0,529.5,533.73,528.69,532.84,12968.0
2024-08-13 11:00:00,532.29,533.39,530.4,531.59,10476.0,532.29,533.39,530.4,531.59,10476.0
2024-08-13 11:30:00,531.69,532.06,530.02,530.04,12366.0,531.69,532.06,530.02,530.04,12366.0
2024-08-13 12:00:00,529.5,532.48,529.34,532.1,14206.0,529.5,532.48,529.34,532.1,14206.0
2024-08-13 12:30:00,531.75,534.15,531.42,534.15,7612.0,531.75,534.15,531.42,534.15,7612.0
2024-08-13 13:00:00,534.35,534.38,531.71,532.41,11386.0,534.35,534.38,531.71,532.41,11386.0
2024-08-13 13:30:00,532.22,533.5,530.38,532.13,14108.0,532.22,533.5,530.38,532.13,14108.0
2024-08-13 14:00:00,532.42,532.59,530.87,532.12,3765.0,532.42,532.59,530.87,532.12,3765.0
2024-08-13 14:30:00,532.12,533.04,529.65,530.25,16683.0,532.12,533.04,529.65,530.25,16683.0
2024-08-13 15:00:00,530.2,530.71,528.92,529.07,11955.0,530.2,530.71,528.92,529.07,11955.0
2024-08-13 15:30:00,529.09,530.96,527.84,528.38,55365.0,529.09,530.96,527.84,528.38,55365.0
2024-08-14 09:30:00,530.41,533.56,526.17,526.76,17936.0,530.41,533.56,526.17,526.76,17936.0
2024-08-14 10:00:00,526.9,529.46,524.21,527.74,15903.0,526.9,529.46,524.21,527.74,15903.0
2024-08-14 10:30:00,527.74,530.68,524.58,529.02,36854.0,527.74,530.68,524.58,529.02,36854.0
2024-08-14 11:00:00,529.19,530.96,528.22,530.31,12212.0,529.19,530.96,528.22,530.31,12212.0
2024-08-14 11:30:00,530.49,534.0,530.03,533.32,20523.0,530.49,534.0,530.03,533.32,20523.0
2024-08-14 12:00:00,533.32,533.67,528.91,528.91,13268.0,533.32,533.67,528.91,528.91,13268.0
2024-08-14 12:30:00,529.62,530.91,528.07,530.0,12785.0,529.62,530.91,528.07,530.0,12785.0
2024-08-14 13:00:00,530.0,531.44,529.17,529.42,11510.0,530.0,531.44,529.17,529.42,11510.0
2024-08-14 13:30:00,529.31,530.38,528.47,529.21,18655.0,529.31,530.38,528.47,529.21,18655.0
2024-08-14 14:00:00,529.15,530.68,528.31,530.28,13866.0,529.15,530.68,528.31,530.28,13866.0
2024-08-14 14:30:00,530.75,531.85,529.59,531.59,4526.0,530.75,531.85,529.59,531.59,4526.0
2024-08-14 15:00:00,531.47,531.54,529.04,529.36,11297.0,531.47,531.54,529.04,529.36,11297.0
2024-08-14 15:30:00,528.94,532.23,527.52,530.76,34747.0,528.94,532.23,527.52,530.76,34747.0
2024-08-15 09:30:00,541.68,545.49,538.5,543.77,16799.0,541.68,545.49,538.5,543.77,16799.0
2024-08-15 10:00:00,544.89,548.69,544.31,547.71,21467.0,544.89,548.69,544.31,547.71,21467.0
2024-08-15 10:30:00,547.59,547.84,545.34,545.83,14462.0,547.59,547.84,545.34,545.83,14462.0
2024-08-15 11:00:00,545.83,546.41,543.65,544.07,13439.0,545.83,546.41,543.65,544.07,13439.0
2024-08-15 11:30:00,544.1,547.04,544.03,546.03,9503.0,544.1,547.04,544.03,546.03,9503.0
2024-08-15 12:00:00,545.89,548.29,545.89,547.72,6379.0,545.89,548.29,545.89,547.72,6379.0
2024-08-15 12:30:00,548.22,548.22,545.7,546.08,12483.0,548.22,548.22,545.7,546.08,12483.0
2024-08-15 13:00:00,545.97,546.53,545.55,545.76,9109.0,545.97,546.53,545.55,545.76,9109.0
2024-08-15 13:30:00,545.85,547.86,545.85,547.2,7978.0,545.85,547.86,545.85,547.2,7978.0
2024-08-15 14:00:00,547.45,547.45,546.06,546.06,8949.0,547.45,547.45,546.06,546.06,8949.0
2024-08-15 14:30:00,545.95,547.32,545.36,546.97,13780.0,545.95,547.32,545.36,546.97,13780.0
2024-08-15 15:00:00,546.78,548.71,546.19,548.13,9722.0,546.78,548.71,546.19,548.13,9722.0
2024-08-15 15:30:00,548.25,549.29,546.87,548.42,59526.0,548.25,549.29,546.87,548.42,59526.0
2024-08-16 09:30:00,547.99,549.59,543.38,543.39,55039.0,547.99,549.59,543.38,543.39,55039.0
2024-08-16 10:00:00,544.71,548.0,544.32,547.33,11647.0,544.71,548.0,544.32,547.33,11647.0
2024-08-16 10:30:00,547.89,549.58,545.49,546.47,11353.0,547.89,549.58,545.49,546.47,11353.0
2024-08-16 11:00:00,546.2,547.81,545.45,547.61,13105.0,546.2,547.81,545.45,547.61,13105.0
2024-08-16 11:30:00,547.77,549.3,546.1,548.85,4647.0,547.77,549.3,546.1,548.85,4647.0
2024-08-16 12:00:00,548.73,551.75,548.73,551.55,9857.0,548.73,551.75,548.73,551.55,9857.0
2024-08-16 12:30:00,551.52,553.88,551.26,553.68,11888.0,551.52,553.88,551.26,553.68,11888.0
2024-08-16 13:00:00,553.68,553.79,551.98,552.27,8624.0,553.68,553.79,551.98,552.27,8624.0
2024-08-16 13:30:00,551.92,554.08,551.72,553.19,11252.0,551.92,554.08,551.72,553.19,11252.0
2024-08-16 14:00:00,553.35,553.61,551.39,552.18,8461.0,553.35,553.61,551.39,552.18,8461.0
2024-08-16 14:30:00,552.4,552.46,550.36,551.74,11277.0,552.4,552.46,550.36,551.74,11277.0
2024-08-16 15:00:00,551.5,551.64,549.31,549.46,14256.0,551.5,551.64,549.31,549.46,14256.0
2024-08-16 15:30:00,549.46,549.88,547.68,549.06,44239.0,549.46,549.88,547.68,549.06,44239.0
2024-08-19 09:30:00,549.0,550.68,546.0,546.86,21360.0,549.0,550.68,546.0,546.86,21360.0
2024-08-19 10:00:00,547.34,549.28,545.24,548.73,20938.0,547.34,549.28,545.24,548.73,20938.0
2024-08-19 10:30:00,548.83,549.0,546.94,548.1,16328.0,548.83,549.0,546.94,548.1,16328.0
2024-08-19 11:00:00,548.0,549.19,546.47,547.87,8251.0,548.0,549.19,546.47,547.87,8251.0
2024-08-19 11:30:00,547.38,548.16,545.03,545.74,10799.0,547.38,548.16,545.03,545.74,10799.0
2024-08-19 12:00:00,545.26,547.56,544.82,547.56,7260.0,545.26,547.56,544.82,547.56,7260.0
2024-08-19 12:30:00,547.57,548.59,547.0,548.3,5313.0,547.57,548.59,547.0,548.3,5313.0
2024-08-19 13:00:00,548.0,549.42,547.79,549.42,9471.0,548.0,549.42,547.79,549.42,9471.0
2024-08-19 13:30:00,549.35,551.88,548.89,551.88,5990.0,549.35,551.88,548.89,551.88,5990.0
2024-08-19 14:00:00,551.66,552.0,550.46,550.78,8675.0,551.66,552.0,550.46,550.78,8675.0
2024-08-19 14:30:00,550.87,553.4,550.76,553.13,19268.0,550.87,553.4,550.76,553.13,19268.0
2024-08-19 15:00:00,553.13,554.81,552.84,554.64,17939.0,553.13,554.81,552.84,554.64,17939.0
2024-08-19 15:30:00,554.44,558.78,554.05,558.69,90855.0,554.44,558.78,554.05,558.69,90855.0
2024-08-20 09:30:00,558.74,564.82,557.91,563.77,45680.0,558.74,564.82,557.91,563.77,45680.0
2024-08-20 10:00:00,564.71,565.87,559.02,559.72,25639.0,564.71,565.87,559.02,559.72,25639.0
2024-08-20 10:30:00,560.48,560.68,557.16,557.76,20128.0,560.48,560.68,557.16,557.76,20128.0
2024-08-20 11:00:00,557.76,560.19,557.0,557.38,32181.0,557.76,560.19,557.0,557.38,32181.0
2024-08-20 11:30:00,557.02,559.16,555.62,557.26,23247.0,557.02,559.16,555.62,557.26,23247.0
2024-08-20 12:00:00,557.26,557.27,555.77,556.64,8840.0,557.26,557.27,555.77,556.64,8840.0
2024-08-20 12:30:00,556.35,557.15,555.53,555.7,7924.0,556.35,557.15,555.53,555.7,7924.0
2024-08-20 13:00:00,555.69,556.05,553.5,554.75,10503.0,555.69,556.05,553.5,554.75,10503.0
2024-08-20 13:30:00,554.75,556.16,554.49,555.23,9434.0,554.75,556.16,554.49,555.23,9434.0
2024-08-20 14:00:00,555.23,558.18,555.22,557.95,16752.0,555.23,558.18,555.22,557.95,16752.0
2024-08-20 14:30:00,558.1,558.91,557.76,558.6,7208.0,558.1,558.91,557.76,558.6,7208.0
2024-08-20 15:00:00,558.62,558.71,557.45,557.98,22285.0,558.62,558.71,557.45,557.98,22285.0
2024-08-20 15:30:00,557.95,558.48,555.34,557.13,57214.0,557.95,558.48,555.34,557.13,57214.0
2024-08-21 09:30:00,559.57,560.37,556.68,558.72,20013.0,559.57,560.37,556.68,558.72,20013.0
2024-08-21 10:00:00,558.61,560.34,557.34,558.97,15127.0,558.61,560.34,557.34,558.97,15127.0
2024-08-21 10:30:00,558.97,564.25,558.65,559.63,22253.0,558.97,564.25,558.65,559.63,22253.0
2024-08-21 11:00:00,559.63,562.3,558.61,561.13,18804.0,559.63,562.3,558.61,561.13,18804.0
2024-08-21 11:30:00,560.93,562.43,560.4,561.69,16437.0,560.93,562.43,560.4,561.69,16437.0
2024-08-21 12:00:00,561.55,564.12,560.59,564.08,14812.0,561.55,564.12,560.59,564.08,14812.0
2024-08-21 12:30:00,564.08,564.48,563.08,563.81,14049.0,564.08,564.48,563.08,563.81,14049.0
2024-08-21 13:00:00,564.38,564.5,562.73,563.25,18436.0,564.38,564.5,562.73,563.25,18436.0
2024-08-21 13:30:00,563.27,564.6,563.27,564.47,9854.0,563.27,564.6,563.27,564.47,9854.0
2024-08-21 14:00:00,564.67,567.47,564.14,567.04,19075.0,564.67,567.47,564.14,567.04,19075.0
2024-08-21 14:30:00,567.04,568.44,565.55,565.82,21695.0,567.04,568.44,565.55,565.82,21695.0
2024-08-21 15:00:00,566.2,566.44,563.7,564.67,42188.0,566.2,566.44,563.7,564.67,42188.0
2024-08-21 15:30:00,564.5,566.76,564.24,565.25,87282.0,564.5,566.76,564.24,565.25,87282.0
2024-08-22 09:30:00,577.26,585.67,563.68,565.58,112330.0,577.26,585.67,563.68,565.58,112330.0
2024-08-22 10:00:00,563.69,567.59,558.24,558.78,55505.0,563.69,567.59,558.24,558.78,55505.0
2024-08-22 10:30:00,558.65,561.01,556.5,561.01,34751.0,558.65,561.01,556.5,561.01,34751.0
2024-08-22 11:00:00,559.9,564.78,559.34,559.45,28368.0,559.9,564.78,559.34,559.45,28368.0
2024-08-22 11:30:00,559.63,559.63,554.0,556.44,33574.0,559.63,559.63,554.0,556.44,33574.0
2024-08-22 12:00:00,555.76,558.5,555.16,558.5,56035.0,555.76,558.5,555.16,558.5,56035.0
2024-08-22 12:30:00,558.77,559.25,551.97,552.88,25106.0,558.77,559.25,551.97,552.88,25106.0
2024-08-22 13:00:00,552.88,555.15,552.0,554.7,13892.0,552.88,555.15,552.0,554.7,13892.0
2024-08-22 13:30:00,554.54,554.54,550.3,551.82,19157.0,554.54,554.54,550.3,551.82,19157.0
2024-08-22 14:00:00,551.27,553.32,551.02,553.32,10753.0,551.27,553.32,551.02,553.32,10753.0
2024-08-22 14:30:00,552.71,555.22,551.6,551.6,13127.0,552.71,555.22,551.6,551.6,13127.0
2024-08-22 15:00:00,551.61,554.54,548.51,549.59,45638.0,551.61,554.54,548.51,549.59,45638.0
2024-08-22 15:30:00,550.15,551.81,546.92,548.23,81815.0,550.15,551.81,546.92,548.23,81815.0
2024-08-23 09:30:00,558.88,558.88,548.3,552.35,49180.0,558.88,558.88,548.3,552.35,49180.0
2024-08-23 10:00:00,552.5,557.16,552.5,555.45,70558.0,552.5,557.16,552.5,555.45,70558.0
2024-08-23 10:30:00,555.25,555.88,541.33,546.65,44090.0,555.25,555.88,541.33,546.65,44090.0
2024-08-23 11:00:00,546.09,549.73,543.7,547.28,11762.0,546.09,549.73,543.7,547.28,11762.0
2024-08-23 11:30:00,547.38,549.32,545.57,547.38,17912.0,547.38,549.32,545.57,547.38,17912.0
2024-08-23 12:00:00,546.58,546.59,544.05,546.29,8280.0,546.58,546.59,544.05,546.29,8280.0
2024-08-23 12:30:00,546.72,547.64,540.9,544.92,24843.0,546.72,547.64,540.9,544.92,24843.0
2024-08-23 13:00:00,544.83,545.07,543.23,545.06,65817.0,544.83,545.07,543.23,545.06,65817.0
2024-08-23 13:30:00,544.7,546.09,543.2,543.99,16659.0,544.7,546.09,543.2,543.99,16659.0
2024-08-23 14:00:00,543.23,544.89,543.14,543.65,14172.0,543.23,544.89,543.14,543.65,14172.0
2024-08-23 14:30:00,543.65,544.6,542.6,542.93,11567.0,543.65,544.6,542.6,542.93,11567.0
2024-08-23 15:00:00,542.64,543.27,541.5,542.01,26452.0,542.64,543.27,541.5,542.01,26452.0
2024-08-23 15:30:00,542.01,542.22,538.12,539.19,129519.0,542.01,542.22,538.12,539.19,129519.0
2024-08-26 09:30:00,533.52,537.34,527.77,529.18,64636.0,533.52,537.34,527.77,529.18,64636.0
2024-08-26 10:00:00,529.22,530.03,526.86,530.01,37498.0,529.22,530.03,526.86,530.01,37498.0
2024-08-26 10:30:00,529.02,529.36,524.5,527.08,26156.0,529.02,529.36,524.5,527.08,26156.0
2024-08-26 11:00:00,527.33,530.11,527.31,529.16,12261.0,527.33,530.11,527.31,529.16,12261.0
2024-08-26 11:30:00,528.6,529.0,524.89,525.21,14370.0,528.6,529.0,524.89,525.21,14370.0
2024-08-26 12:00:00,524.72,529.5,524.15,528.73,19191.0,524.72,529.5,524.15,528.73,19191.0
2024-08-26 12:30:00,528.31,529.5,527.15,527.15,13943.0,528.31,529.5,527.15,527.15,13943.0
2024-08-26 13:00:00,527.77,528.43,525.97,527.14,20662.0,527.77,528.43,525.97,527.14,20662.0
2024-08-26 13:30:00,527.14,527.77,524.29,524.29,7044.0,527.14,527.77,524.29,524.29,7044.0
2024-08-26 14:00:00,524.28,526.56,523.45,526.11,9211.0,524.28,526.56,523.45,526.11,9211.0
2024-08-26 14:30:00,526.44,529.84,526.44,529.65,20731.0,526.44,529.84,526.44,529.65,20731.0
2024-08-26 15:00:00,529.65,531.26,527.15,527.19,22665.0,529.65,531.26,527.15,527.19,22665.0
2024-08-26 15:30:00,526.81,527.27,524.26,526.4,74383.0,526.81,527.27,524.26,526.4,74383.0
2024-08-27 09:30:00,522.19,524.41,518.43,523.71,27428.0,522.19,524.41,518.43,523.71,27428.0
2024-08-27 10:00:00,524.0,527.8,522.98,527.14,18156.0,524.0,527.8,522.98,527.14,18156.0
2024-08-27 10:30:00,527.49,529.55,527.49,528.11,31216.0,527.49,529.55,527.49,528.11,31216.0
2024-08-27 11:00:00,527.67,528.39,522.2,522.2,17348.0,527.67,528.39,522.2,522.2,17348.0
2024-08-27 11:30:00,521.61,522.86,520.75,522.86,10302.0,521.61,522.86,520.75,522.86,10302.0
2024-08-27 12:00:00,522.5,522.97,521.02,521.89,15645.0,522.5,522.97,521.02,521.89,15645.0
2024-08-27 12:30:00,521.89,522.26,519.65,521.31,93855.0,521.89,522.26,519.65,521.31,93855.0
2024-08-27 13:00:00,521.06,522.49,520.8,521.85,56800.0,521.06,522.49,520.8,521.85,56800.0
2024-08-27 13:30:00,521.96,524.74,520.9,523.45,64971.0,521.96,524.74,520.9,523.45,64971.0
2024-08-27 14:00:00,523.13,523.58,521.86,522.68,130096.0,523.13,523.58,521.86,522.68,130096.0
2024-08-27 14:30:00,522.58,522.66,521.48,522.12,20531.0,522.58,522.66,521.48,522.12,20531.0
2024-08-27 15:00:00,522.03,522.11,518.91,519.05,66260.0,522.03,522.11,518.91,519.05,66260.0
2024-08-27 15:30:00,519.01,522.0,518.07,521.76,130834.0,519.01,522.0,518.07,521.76,130834.0
2024-08-28 09:30:00,522.91,523.8,515.01,516.15,31416.0,522.91,523.8,515.01,516.15,31416.0
2024-08-28 10:00:00,515.86,519.48,515.0,519.48,24506.0,515.86,519.48,515.0,519.48,24506.0
2024-08-28 10:30:00,519.26,519.46,510.36,511.73,47907.0,519.26,519.46,510.36,511.73,47907.0
2024-08-28 11:00:00,511.36,511.96,507.91,510.95,42466.0,511.36,511.96,507.91,510.95,42466.0
2024-08-28 11:30:00,511.0,511.42,509.71,511.35,32971.0,511.0,511.42,509.71,511.35,32971.0
2024-08-28 12:00:00,511.73,512.76,510.54,511.33,21954.0,511.73,512.76,510.54,511.33,21954.0
2024-08-28 12:30:00,511.0,514.65,511.0,514.12,15057.0,511.0,514.65,511.0,514.12,15057.0
2024-08-28 13:00:00,513.86,514.14,511.29,512.05,20870.0,513.86,514.14,511.29,512.05,20870.0
2024-08-28 13:30:00,512.18,512.57,506.45,506.45,19237.0,512.18,512.57,506.45,506.45,19237.0
2024-08-28 14:00:00,506.89,508.63,506.33,508.21,20693.0,506.89,508.63,506.33,508.21,20693.0
2024-08-28 14:30:00,508.21,511.71,507.76,511.71,33416.0,508.21,511.71,507.76,511.71,33416.0
2024-08-28 15:00:00,512.3,513.44,511.33,512.75,24480.0,512.3,513.44,511.33,512.75,24480.0
2024-08-28 15:30:00,512.42,513.08,509.08,509.52,157759.0,512.42,513.08,509.08,509.52,157759.0
2024-08-29 09:30:00,514.92,522.5,513.54,521.91,44089.0,514.92,522.5,513.54,521.91,44089.0
2024-08-29 10:00:00,522.84,524.89,520.37,521.99,29085.0,522.84,524.89,520.37,521.99,29085.0
2024-08-29 10:30:00,522.11,525.45,521.89,524.13,19633.0,522.11,525.45,521.89,524.13,19633.0
2024-08-29 11:00:00,525.35,526.43,523.17,524.44,20976.0,525.35,526.43,523.17,524.44,20976.0
2024-08-29 11:30:00,524.44,525.51,521.71,523.05,14337.0,524.44,525.51,521.71,523.05,14337.0
2024-08-29 12:00:00,523.43,524.98,523.24,524.23,16564.0,523.43,524.98,523.24,524.23,16564.0
2024-08-29 12:30:00,524.85,525.39,523.38,524.49,12751.0,524.85,525.39,523.38,524.49,12751.0
2024-08-29 13:00:00,523.83,523.86,521.17,521.17,10573.0,523.83,523.86,521.17,521.17,10573.0
2024-08-29 13:30:00,521.59,522.03,520.18,521.89,11595.0,521.59,522.03,520.18,521.89,11595.0
2024-08-29 14:00:00,521.49,521.84,517.36,517.73,19316.0,521.49,521.84,517.36,517.73,19316.0
2024-08-29 14:30:00,517.53,517.6,514.08,515.25,24357.0,517.53,517.6,514.08,515.25,24357.0
2024-08-29 15:00:00,515.42,516.36,513.43,515.4,18668.0,515.42,516.36,513.43,515.4,18668.0
2024-08-29 15:30:00,515.37,517.99,514.56,516.98,61942.0,515.37,517.99,514.56,516.98,61942.0
2024-08-30 09:30:00,525.54,529.0,516.01,519.42,66326.0,525.54,529.0,516.01,519.42,66326.0
2024-08-30 10:00:00,520.62,522.55,519.71,520.72,28337.0,520.62,522.55,519.71,520.72,28337.0
2024-08-30 10:30:00,521.37,522.58,518.67,518.67,13921.0,521.37,522.58,518.67,518.67,13921.0
2024-08-30 11:00:00,518.0,520.77,517.19,517.19,11806.0,518.0,520.77,517.19,517.19,11806.0
2024-08-30 11:30:00,518.18,518.18,515.73,516.2,13315.0,518.18,518.18,515.73,516.2,13315.0
2024-08-30 12:00:00,515.45,516.81,514.57,515.53,14322.0,515.45,516.81,514.57,515.53,14322.0
2024-08-30 12:30:00,515.51,518.01,514.44,517.19,9671.0,515.51,518.01,514.44,517.19,9671.0
2024-08-30 13:00:00,517.95,518.39,516.47,517.08,10255.0,517.95,518.39,516.47,517.08,10255.0
2024-08-30 13:30:00,517.61,517.61,516.44,516.61,5316.0,517.61,517.61,516.44,516.61,5316.0
2024-08-30 14:00:00,516.87,516.99,515.81,516.19,14031.0,516.87,516.99,515.81,516.19,14031.0
2024-08-30 14:30:00,516.16,518.45,516.13,518.1,29743.0,516.16,518.45,516.13,518.1,29743.0
2024-08-30 15:00:00,517.6,518.37,516.53,518.0,25085.0,517.6,518.37,516.53,518.0,25085.0
2024-08-30 15:30:00,518.01,521.26,515.02,519.85,196292.0,518.01,521.26,515.02,519.85,196292.0
2024-09-03 09:30:00,514.15,514.4,499.5,500.56,123413.0,514.15,514.4,499.5,500.56,123413.0
2024-09-03 10:00:00,500.67,504.62,499.03,504.58,57938.0,500.67,504.62,499.03,504.58,57938.0
2024-09-03 10:30:00,503.6,503.6,497.02,497.81,50883.0,503.6,503.6,497.02,497.81,50883.0
2024-09-03 11:00:00,497.53,499.27,497.11,497.57,66481.0,497.53,499.27,497.11,497.57,66481.0
2024-09-03 11:30:00,497.58,497.58,493.7,494.41,78659.0,497.58,497.58,493.7,494.41,78659.0
2024-09-03 12:00:00,494.47,496.24,492.59,492.87,39597.0,494.47,496.24,492.59,492.87,39597.0
2024-09-03 12:30:00,492.86,493.14,491.18,491.18,40988.0,492.86,493.14,491.18,491.18,40988.0
2024-09-03 13:00:00,491.32,492.65,489.39,491.89,92457.0,491.32,492.65,489.39,491.89,92457.0
2024-09-03 13:30:00,492.03,492.03,489.62,490.22,41566.0,492.03,492.03,489.62,490.22,41566.0
2024-09-03 14:00:00,489.99,489.99,487.0,487.09,56801.0,489.99,489.99,487.0,487.09,56801.0
2024-09-03 14:30:00,487.09,488.25,485.88,485.89,83170.0,487.09,488.25,485.88,485.89,83170.0
2024-09-03 15:00:00,486.16,486.64,483.0,483.0,102724.0,486.16,486.64,483.0,483.0,102724.0
2024-09-03 15:30:00,483.15,483.36,479.09,481.22,469415.0,483.15,483.36,479.09,481.22,469415.0
2024-09-04 09:30:00,476.43,480.85,472.6,480.48,168347.0,476.43,480.85,472.6,480.48,168347.0
2024-09-04 10:00:00,480.56,480.84,475.35,479.52,156949.0,480.56,480.84,475.35,479.52,156949.0
2024-09-04 10:30:00,479.12,481.59,478.77,481.48,50628.0,479.12,481.59,478.77,481.48,50628.0
2024-09-04 11:00:00,481.77,482.28,478.92,479.25,51980.0,481.77,482.28,478.92,479.25,51980.0
2024-09-04 11:30:00,479.25,479.72,477.49,478.92,61310.0,479.25,479.72,477.49,478.92,61310.0
2024-09-04 12:00:00,478.92,479.96,477.76,479.8,38139.0,478.92,479.96,477.76,479.8,38139.0
2024-09-04 12:30:00,480.11,481.91,479.94,481.65,70280.0,480.11,481.91,479.94,481.65,70280.0
2024-09-04 13:00:00,481.39,482.82,480.99,481.65,35768.0,481.39,482.82,480.99,481.65,35768.0
2024-09-04 13:30:00,481.74,483.4,480.62,481.3,39154.0,481.74,483.4,480.62,481.3,39154.0
2024-09-04 14:00:00,481.3,482.9,480.84,482.07,35546.0,481.3,482.9,480.84,482.07,35546.0
2024-09-04 14:30:00,482.2,482.9,479.79,480.98,51351.0,482.2,482.9,479.79,480.98,51351.0
2024-09-04 15:00:00,480.95,482.18,480.44,482.18,33715.0,480.95,482.18,480.44,482.18,33715.0
2024-09-04 15:30:00,482.02,483.3,475.63,477.41,200531.0,482.02,483.3,475.63,477.41,200531.0
2024-09-05 09:30:00,475.06,479.23,469.58,478.13,66637.0,475.06,479.23,469.58,478.13,66637.0
2024-09-05 10:00:00,478.99,484.08,478.22,482.46,38477.0,478.99,484.08,478.22,482.46,38477.0
2024-09-05 10:30:00,482.53,483.23,478.22,478.99,37582.0,482.53,483.23,478.22,478.99,37582.0
2024-09-05 11:00:00,478.99,479.42,476.14,476.31,39473.0,478.99,479.42,476.14,476.31,39473.0
2024-09-05 11:30:00,476.29,477.38,475.22,476.54,23655.0,476.29,477.38,475.22,476.54,23655.0
2024-09-05 12:00:00,476.38,478.94,476.38,478.63,19678.0,476.38,478.94,476.38,478.63,19678.0
2024-09-05 12:30:00,478.62,479.09,477.65,477.98,22091.0,478.62,479.09,477.65,477.98,22091.0
2024-09-05 13:00:00,478.05,478.14,476.16,476.19,28267.0,478.05,478.14,476.16,476.19,28267.0
2024-09-05 13:30:00,476.35,479.31,476.34,478.8,38770.0,476.35,479.31,476.34,478.8,38770.0
2024-09-05 14:00:00,479.02,479.16,476.72,477.04,31512.0,479.02,479.16,476.72,477.04,31512.0
2024-09-05 14:30:00,476.9,477.51,476.03,476.25,35120.0,476.9,477.51,476.03,476.25,35120.0
2024-09-05 15:00:00,476.05,476.77,474.86,476.03,40318.0,476.05,476.77,474.86,476.03,40318.0
2024-09-05 15:30:00,476.03,476.56,472.57,476.06,133270.0,476.03,476.56,472.57,476.06,133270.0
2024-09-06 09:30:00,477.92,482.0,471.0,473.06,42404.0,477.92,482.0,471.0,473.06,42404.0
2024-09-06 10:00:00,472.51,473.87,467.77,468.79,33651.0,472.51,473.87,467.77,468.79,33651.0
2024-09-06 10:30:00,468.08,468.85,464.0,465.11,34542.0,468.08,468.85,464.0,465.11,34542.0
2024-09-06 11:00:00,465.33,468.15,463.0,463.69,32949.0,465.33,468.15,463.0,463.69,32949.0
2024-09-06 11:30:00,463.95,464.73,462.42,463.42,34756.0,463.95,464.73,462.42,463.42,34756.0
2024-09-06 12:00:00,463.25,464.44,462.83,463.06,15902.0,463.25,464.44,462.83,463.06,15902.0
2024-09-06 12:30:00,463.0,465.01,462.89,463.75,24080.0,463.0,465.01,462.89,463.75,24080.0
2024-09-06 13:00:00,464.07,467.59,463.74,465.69,21648.0,464.07,467.59,463.74,465.69,21648.0
2024-09-06 13:30:00,465.06,465.32,463.19,463.91,6965.0,465.06,465.32,463.19,463.91,6965.0
2024-09-06 14:00:00,464.15,464.19,463.0,464.11,9288.0,464.15,464.19,463.0,464.11,9288.0
2024-09-06 14:30:00,463.98,464.59,463.02,464.44,41262.0,463.98,464.59,463.02,464.44,41262.0
2024-09-06 15:00:00,464.45,465.88,464.44,465.08,29907.0,464.45,465.88,464.44,465.08,29907.0
2024-09-06 15:30:00,464.57,466.34,463.09,463.94,101626.0,464.57,466.34,463.09,463.94,101626.0
2024-09-09 09:30:00,466.53,467.16,463.03,465.53,84240.0,466.53,467.16,463.03,465.53,84240.0
2024-09-09 10:00:00,465.12,467.15,461.95,461.95,45667.0,465.12,467.15,461.95,461.95,45667.0
2024-09-09 10:30:00,461.81,461.89,457.51,457.76,73550.0,461.81,461.89,457.51,457.76,73550.0
2024-09-09 11:00:00,457.65,460.31,457.64,459.54,59359.0,457.65,460.31,457.64,459.54,59359.0
2024-09-09 11:30:00,459.77,461.82,459.34,461.82,31685.0,459.77,461.82,459.34,461.82,31685.0
2024-09-09 12:00:00,461.79,465.15,461.57,464.95,44586.0,461.79,465.15,461.57,464.95,44586.0
2024-09-09 12:30:00,465.14,465.89,464.37,465.17,28535.0,465.14,465.89,464.37,465.17,28535.0
2024-09-09 13:00:00,465.42,465.44,463.42,464.0,33905.0,465.42,465.44,463.42,464.0,33905.0
2024-09-09 13:30:00,463.8,464.1,461.27,461.27,42422.0,463.8,464.1,461.27,461.27,42422.0
2024-09-09 14:00:00,461.43,461.43,460.36,460.82,17522.0,461.43,461.43,460.36,460.82,17522.0
2024-09-09 14:30:00,460.55,462.24,460.33,462.19,27567.0,460.55,462.24,460.33,462.19,27567.0
2024-09-09 15:00:00,462.08,463.08,461.41,463.08,41213.0,462.08,463.08,461.41,463.08,41213.0
2024-09-09 15:30:00,463.08,464.37,461.29,464.12,186102.0,463.08,464.37,461.29,464.12,186102.0
2024-09-10 09:30:00,463.36,467.87,461.22,463.85,34169.0,463.36,467.87,461.22,463.85,34169.0
2024-09-10 10:00:00,464.02,466.61,461.49,466.61,34607.0,464.02,466.61,461.49,466.61,34607.0
2024-09-10 10:30:00,466.67,467.11,463.84,464.47,27986.0,466.67,467.11,463.84,464.47,27986.0
2024-09-10 11:00:00,464.35,465.72,463.4,463.94,15908.0,464.35,465.72,463.4,463.94,15908.0
2024-09-10 11:30:00,464.46,464.58,459.34,459.34,19352.0,464.46,464.58,459.34,459.34,19352.0
2024-09-10 12:00:00,459.15,461.06,458.78,460.34,22246.0,459.15,461.06,458.78,460.34,22246.0
2024-09-10 12:30:00,460.03,461.17,459.87,460.18,17974.0,460.03,461.17,459.87,460.18,17974.0
2024-09-10 13:00:00,460.18,463.59,460.17,463.05,25303.0,460.18,463.59,460.17,463.05,25303.0
2024-09-10 13:30:00,463.11,465.05,463.0,464.08,34263.0,463.11,465.05,463.0,464.08,34263.0
2024-09-10 14:00:00,464.43,466.67,464.37,466.3,24582.0,464.43,466.67,464.37,466.3,24582.0
2024-09-10 14:30:00,465.75,466.35,464.28,465.12,29467.0,465.75,466.35,464.28,465.12,29467.0
2024-09-10 15:00:00,465.11,465.4,464.33,465.4,34188.0,465.11,465.4,464.33,465.4,34188.0
2024-09-10 15:30:00,465.56,466.62,464.93,465.52,108270.0,465.56,466.62,464.93,465.52,108270.0
2024-09-11 09:30:00,466.49,473.05,465.72,466.32,44119.0,466.49,473.05,465.72,466.32,44119.0
2024-09-11 10:00:00,466.33,467.27,461.98,462.6,78168.0,466.33,467.27,461.98,462.6,78168.0
2024-09-11 10:30:00,462.62,463.01,460.13,462.07,73548.0,462.62,463.01,460.13,462.07,73548.0
2024-09-11 11:00:00,461.75,465.11,461.16,464.54,60693.0,461.75,465.11,461.16,464.54,60693.0
2024-09-11 11:30:00,464.54,470.68,463.97,470.62,20776.0,464.54,470.68,463.97,470.62,20776.0
2024-09-11 12:00:00,470.81,475.7,470.35,475.54,30291.0,470.81,475.7,470.35,475.54,30291.0
2024-09-11 12:30:00,475.93,477.15,474.39,476.1,36534.0,475.93,477.15,474.39,476.1,36534.0
2024-09-11 13:00:00,476.25,478.68,476.18,478.06,39501.0,476.25,478.68,476.18,478.06,39501.0
2024-09-11 13:30:00,478.2,481.0,477.62,479.85,31970.0,478.2,481.0,477.62,479.85,31970.0
2024-09-11 14:00:00,479.98,481.16,478.07,481.16,24976.0,479.98,481.16,478.07,481.16,24976.0
2024-09-11 14:30:00,480.86,482.08,479.92,480.35,26228.0,480.86,482.08,479.92,480.35,26228.0
2024-09-11 15:00:00,479.53,481.29,478.83,481.1,22982.0,479.53,481.29,478.83,481.1,22982.0
2024-09-11 15:30:00,480.68,482.54,478.77,481.63,115553.0,480.68,482.54,478.77,481.63,115553.0
2024-09-12 09:30:00,480.06,484.28,476.93,483.94,47652.0,480.06,484.28,476.93,483.94,47652.0
2024-09-12 10:00:00,484.44,489.81,483.58,489.22,57406.0,484.44,489.81,483.58,489.22,57406.0
2024-09-12 10:30:00,489.35,492.0,487.46,489.01,48353.0,489.35,492.0,487.46,489.01,48353.0
2024-09-12 11:00:00,489.13,492.82,487.49,488.07,54390.0,489.13,492.82,487.49,488.07,54390.0
2024-09-12 11:30:00,488.21,489.39,485.23,487.06,32813.0,488.21,489.39,485.23,487.06,32813.0
2024-09-12 12:00:00,487.33,491.39,486.63,491.39,30071.0,487.33,491.39,486.63,491.39,30071.0
2024-09-12 12:30:00,491.02,491.79,488.72,491.79,18863.0,491.02,491.79,488.72,491.79,18863.0
2024-09-12 13:00:00,491.72,492.87,490.71,492.26,22735.0,491.72,492.87,490.71,492.26,22735.0
2024-09-12 13:30:00,492.58,494.63,491.44,494.35,18860.0,492.58,494.63,491.44,494.35,18860.0
2024-09-12 14:00:00,493.98,494.52,492.79,493.72,24300.0,493.98,494.52,492.79,493.72,24300.0
2024-09-12 14:30:00,493.86,493.86,489.64,491.92,23385.0,493.86,493.86,489.64,491.92,23385.0
2024-09-12 15:00:00,491.68,492.97,489.59,490.74,21660.0,491.68,492.97,489.59,490.74,21660.0
2024-09-12 15:30:00,489.98,490.74,488.5,488.85,51494.0,489.98,490.74,488.5,488.85,51494.0
2024-09-13 09:30:00,488.95,494.05,486.39,487.13,97838.0,488.95,494.05,486.39,487.13,97838.0
2024-09-13 10:00:00,487.6,491.01,485.0,489.45,26154.0,487.6,491.01,485.0,489.45,26154.0
2024-09-13 10:30:00,488.62,493.07,487.94,491.04,21030.0,488.62,493.07,487.94,491.04,21030.0
2024-09-13 11:00:00,491.46,493.2,491.33,491.33,21836.0,491.46,493.2,491.33,491.33,21836.0
2024-09-13 11:30:00,491.41,493.44,491.04,493.13,11688.0,491.41,493.44,491.04,493.13,11688.0
2024-09-13 12:00:00,493.28,494.39,491.96,492.82,17225.0,493.28,494.39,491.96,492.82,17225.0
2024-09-13 12:30:00,492.82,493.15,491.3,492.74,19710.0,492.82,493.15,491.3,492.74,19710.0
2024-09-13 13:00:00,492.63,494.5,492.27,494.04,16138.0,492.63,494.5,492.27,494.04,16138.0
2024-09-13 13:30:00,494.51,494.77,491.58,491.58,29523.0,494.51,494.77,491.58,491.58,29523.0
2024-09-13 14:00:00,491.62,491.85,488.72,489.25,27681.0,491.62,491.85,488.72,489.25,27681.0
2024-09-13 14:30:00,489.31,489.8,488.56,489.62,41383.0,489.31,489.8,488.56,489.62,41383.0
2024-09-13 15:00:00,489.16,489.26,487.7,488.27,53263.0,489.16,489.26,487.7,488.27,53263.0
2024-09-13 15:30:00,488.42,490.99,487.9,490.01,90640.0,488.42,490.99,487.9,490.01,90640.0
2024-09-16 09:30:00,491.96,498.9,491.16,497.74,55566.0,491.96,498.9,491.16,497.74,55566.0
2024-09-16 10:00:00,497.64,498.7,495.21,496.06,40864.0,497.64,498.7,495.21,496.06,40864.0
2024-09-16 10:30:00,495.59,497.51,492.48,495.52,66768.0,495.59,497.51,492.48,495.52,66768.0
2024-09-16 11:00:00,495.5,497.56,494.03,497.13,27163.0,495.5,497.56,494.03,497.13,27163.0
2024-09-16 11:30:00,496.67,497.79,495.06,496.71,75092.0,496.67,497.79,495.06,496.71,75092.0
2024-09-16 12:00:00,497.08,497.71,495.31,496.12,39402.0,497.08,497.71,495.31,496.12,39402.0
2024-09-16 12:30:00,496.45,498.62,495.73,498.48,38450.0,496.45,498.62,495.73,498.48,38450.0
2024-09-16 13:00:00,498.51,501.32,498.51,499.83,48294.0,498.51,501.32,498.51,499.83,48294.0
2024-09-16 13:30:00,499.99,501.3,499.23,500.33,24900.0,499.99,501.3,499.23,500.33,24900.0
2024-09-16 14:00:00,499.9,500.0,498.75,499.24,15773.0,499.9,500.0,498.75,499.24,15773.0
2024-09-16 14:30:00,498.91,499.39,496.9,498.22,17200.0,498.91,499.39,496.9,498.22,17200.0
2024-09-16 15:00:00,498.11,498.91,497.64,497.65,38148.0,498.11,498.91,497.64,497.65,38148.0
2024-09-16 15:30:00,497.65,499.62,497.47,498.71,114519.0,497.65,499.62,497.47,498.71,114519.0
2024-09-17 09:30:00,505.86,507.31,500.61,502.99,200446.0,505.86,507.31,500.61,502.99,200446.0
2024-09-17 10:00:00,503.23,506.95,501.45,505.01,51702.0,503.23,506.95,501.45,505.01,51702.0
2024-09-17 10:30:00,504.76,507.6,504.45,504.45,9350.0,504.76,507.6,504.45,504.45,9350.0
2024-09-17 11:00:00,505.1,507.33,504.74,504.75,24433.0,505.1,507.33,504.74,504.75,24433.0
2024-09-17 11:30:00,503.88,504.2,502.77,503.77,12541.0,503.88,504.2,502.77,503.77,12541.0
2024-09-17 12:00:00,503.99,503.99,498.09,499.9,87957.0,503.99,503.99,498.09,499.9,87957.0
2024-09-17 12:30:00,499.1,500.27,496.27,497.91,37211.0,499.1,500.27,496.27,497.91,37211.0
2024-09-17 13:00:00,497.94,500.65,497.31,500.39,47482.0,497.94,500.65,497.31,500.39,47482.0
2024-09-17 13:30:00,500.27,502.19,499.19,502.01,100216.0,500.27,502.19,499.19,502.01,100216.0
2024-09-17 14:00:00,501.6,502.86,501.55,501.93,33346.0,501.6,502.86,501.55,501.93,33346.0
2024-09-17 14:30:00,501.6,502.01,500.18,500.98,59590.0,501.6,502.01,500.18,500.98,59590.0
2024-09-17 15:00:00,501.37,502.4,500.55,501.23,60208.0,501.37,502.4,500.55,501.23,60208.0
2024-09-17 15:30:00,500.86,502.96,500.56,502.25,80197.0,500.86,502.96,500.56,502.25,80197.0
2024-09-18 09:30:00,506.49,506.85,500.02,501.02,35849.0,506.49,506.85,500.02,501.02,35849.0
2024-09-18 10:00:00,501.43,501.43,498.74,500.22,84882.0,501.43,501.43,498.74,500.22,84882.0
2024-09-18 10:30:00,500.17,500.94,498.13,499.85,40301.0,500.17,500.94,498.13,499.85,40301.0
2024-09-18 11:00:00,500.57,501.49,497.33,498.44,25522.0,500.57,501.49,497.33,498.44,25522.0
2024-09-18 11:30:00,497.62,498.16,495.54,495.98,25932.0,497.62,498.16,495.54,495.98,25932.0
2024-09-18 12:00:00,495.98,499.76,495.96,499.14,17570.0,495.98,499.76,495.96,499.14,17570.0
2024-09-18 12:30:00,498.62,500.17,498.57,500.17,17773.0,498.62,500.17,498.57,500.17,17773.0
2024-09-18 13:00:00,499.78,500.36,498.95,500.36,13567.0,499.78,500.36,498.95,500.36,13567.0
2024-09-18 13:30:00,499.94,500.81,498.59,499.92,21647.0,499.94,500.81,498.59,499.92,21647.0
2024-09-18 14:00:00,498.8,506.5,498.56,499.87,35601.0,498.8,506.5,498.56,499.87,35601.0
2024-09-18 14:30:00,500.61,501.48,498.06,499.51,56359.0,500.61,501.48,498.06,499.51,56359.0
2024-09-18 15:00:00,498.97,499.02,493.09,498.33,45660.0,498.97,499.02,493.09,498.33,45660.0
2024-09-18 15:30:00,498.74,499.03,494.64,496.26,132092.0,498.74,499.03,494.64,496.26,132092.0
2024-09-19 09:30:00,517.18,521.43,510.7,516.37,101936.0,517.18,521.43,510.7,516.37,101936.0
2024-09-19 10:00:00,516.57,520.49,514.49,519.19,69100.0,516.57,520.49,514.49,519.19,69100.0
2024-09-19 10:30:00,519.82,520.62,514.94,515.24,33536.0,519.82,520.62,514.94,515.24,33536.0
2024-09-19 11:00:00,514.9,517.77,514.04,516.07,48860.0,514.9,517.77,514.04,516.07,48860.0
2024-09-19 11:30:00,516.34,517.0,514.0,514.4,28251.0,516.34,517.0,514.0,514.4,28251.0
2024-09-19 12:00:00,514.68,517.78,514.68,517.54,16391.0,514.68,517.78,514.68,517.54,16391.0
2024-09-19 12:30:00,517.72,519.33,516.22,516.6,30642.0,517.72,519.33,516.22,516.6,30642.0
2024-09-19 13:00:00,516.8,518.1,515.45,515.83,41955.0,516.8,518.1,515.45,515.83,41955.0
2024-09-19 13:30:00,515.9,516.72,514.51,516.07,24498.0,515.9,516.72,514.51,516.07,24498.0
2024-09-19 14:00:00,515.88,516.56,513.73,514.97,45595.0,515.88,516.56,513.73,514.97,45595.0
2024-09-19 14:30:00,514.97,516.7,514.7,515.98,31917.0,514.97,516.7,514.7,515.98,31917.0
2024-09-19 15:00:00,515.81,516.12,510.97,511.62,34130.0,515.81,516.12,510.97,511.62,34130.0
2024-09-19 15:30:00,511.59,515.22,510.69,514.11,110424.0,511.59,515.22,510.69,514.11,110424.0
2024-09-20 09:30:00,510.7,513.14,508.55,509.4,191382.0,510.7,513.14,508.55,509.4,191382.0
2024-09-20 10:00:00,508.63,509.35,506.66,508.65,11746.0,508.63,509.35,506.66,508.65,11746.0
2024-09-20 10:30:00,508.32,508.9,504.65,505.76,19446.0,508.32,508.9,504.65,505.76,19446.0
2024-09-20 11:00:00,505.9,506.67,503.79,504.25,13692.0,505.9,506.67,503.79,504.25,13692.0
2024-09-20 11:30:00,503.79,506.55,503.21,505.48,10846.0,503.79,506.55,503.21,505.48,10846.0
2024-09-20 12:00:00,505.46,507.52,505.1,505.84,30958.0,505.46,507.52,505.1,505.84,30958.0
2024-09-20 12:30:00,505.65,507.43,505.06,506.1,22136.0,505.65,507.43,505.06,506.1,22136.0
2024-09-20 13:00:00,506.09,506.98,505.49,505.59,13109.0,506.09,506.98,505.49,505.59,13109.0
2024-09-20 13:30:00,505.33,506.71,504.47,505.1,18254.0,505.33,506.71,504.47,505.1,18254.0
2024-09-20 14:00:00,505.55,505.59,502.82,503.43,8623.0,505.55,505.59,502.82,503.43,8623.0
2024-09-20 14:30:00,503.0,505.83,502.5,505.22,12673.0,503.0,505.83,502.5,505.22,12673.0
2024-09-20 15:00:00,505.71,506.99,505.11,506.15,20739.0,505.71,506.99,505.11,506.15,20739.0
2024-09-20 15:30:00,506.13,508.74,505.65,506.59,85982.0,506.13,508.74,505.65,506.59,85982.0
2024-09-23 09:30:00,507.41,509.83,506.89,507.51,43471.0,507.41,509.83,506.89,507.51,43471.0
2024-09-23 10:00:00,507.44,507.89,505.54,506.67,15858.0,507.44,507.89,505.54,506.67,15858.0
2024-09-23 10:30:00,506.94,508.64,505.92,507.73,12381.0,506.94,508.64,505.92,507.73,12381.0
2024-09-23 11:00:00,507.74,508.27,506.8,508.1,12690.0,507.74,508.27,506.8,508.1,12690.0
2024-09-23 11:30:00,508.0,509.92,508.0,508.85,14450.0,508.0,509.92,508.0,508.85,14450.0
2024-09-23 12:00:00,509.19,509.19,506.9,508.36,11922.0,509.19,509.19,506.9,508.36,11922.0
2024-09-23 12:30:00,508.49,508.91,506.74,507.82,11179.0,508.49,508.91,506.74,507.82,11179.0
2024-09-23 13:00:00,507.49,507.8,506.92,507.02,4663.0,507.49,507.8,506.92,507.02,4663.0
2024-09-23 13:30:00,506.96,508.49,506.6,507.55,26674.0,506.96,508.49,506.6,507.55,26674.0
2024-09-23 14:00:00,507.54,508.42,507.13,508.25,16561.0,507.54,508.42,507.13,508.25,16561.0
2024-09-23 14:30:00,508.2,508.25,505.99,506.21,9541.0,508.2,508.25,505.99,506.21,9541.0
2024-09-23 15:00:00,506.34,506.66,505.67,505.76,6535.0,506.34,506.66,505.67,505.76,6535.0
2024-09-23 15:30:00,505.74,506.77,505.28,505.91,52099.0,505.74,506.77,505.28,505.91,52099.0
2024-09-24 09:30:00,507.69,510.96,504.72,505.27,41011.0,507.69,510.96,504.72,505.27,41011.0
2024-09-24 10:00:00,504.83,504.83,497.26,499.0,45056.0,504.83,504.83,497.26,499.0,45056.0
2024-09-24 10:30:00,499.16,500.72,497.16,500.38,63458.0,499.16,500.72,497.16,500.38,63458.0
2024-09-24 11:00:00,500.49,503.31,500.0,502.74,32446.0,500.49,503.31,500.0,502.74,32446.0
2024-09-24 11:30:00,502.93,506.86,502.75,506.1,17314.0,502.93,506.86,502.75,506.1,17314.0
2024-09-24 12:00:00,505.86,507.15,505.14,506.45,30509.0,505.86,507.15,505.14,506.45,30509.0
2024-09-24 12:30:00,506.17,507.35,506.17,506.5,14548.0,506.17,507.35,506.17,506.5,14548.0
2024-09-24 13:00:00,506.48,507.58,506.24,506.33,13485.0,506.48,507.58,506.24,506.33,13485.0
2024-09-24 13:30:00,506.1,506.98,505.49,506.83,19434.0,506.1,506.98,505.49,506.83,19434.0
2024-09-24 14:00:00,506.65,506.65,505.1,505.93,14033.0,506.65,506.65,505.1,505.93,14033.0
2024-09-24 14:30:00,505.1,507.17,504.81,506.46,16167.0,505.1,507.17,504.81,506.46,16167.0
2024-09-24 15:00:00,506.29,506.31,504.72,505.43,28215.0,506.29,506.31,504.72,505.43,28215.0
2024-09-24 15:30:00,505.41,507.12,504.35,507.09,59281.0,505.41,507.12,504.35,507.09,59281.0
2024-09-25 09:30:00,506.02,509.11,503.82,508.48,58595.0,506.02,509.11,503.82,508.48,58595.0
2024-09-25 10:00:00,508.65,511.79,507.92,509.34,32274.0,508.65,511.79,507.92,509.34,32274.0
2024-09-25 10:30:00,509.34,510.49,507.48,508.29,18862.0,509.34,510.49,507.48,508.29,18862.0
2024-09-25 11:00:00,508.29,508.94,507.92,508.08,22280.0,508.29,508.94,507.92,508.08,22280.0
2024-09-25 11:30:00,507.61,509.36,507.6,509.36,9847.0,507.61,509.36,507.6,509.36,9847.0
2024-09-25 12:00:00,509.44,509.44,508.0,508.77,12063.0,509.44,509.44,508.0,508.77,12063.0
2024-09-25 12:30:00,508.45,509.27,507.82,508.75,13849.0,508.45,509.27,507.82,508.75,13849.0
2024-09-25 13:00:00,508.66,509.54,507.81,508.73,14397.0,508.66,509.54,507.81,508.73,14397.0
2024-09-25 13:30:00,509.41,509.77,507.83,509.72,5607.0,509.41,509.77,507.83,509.72,5607.0
2024-09-25 14:00:00,509.69,509.96,508.36,509.07,4678.0,509.69,509.96,508.36,509.07,4678.0
2024-09-25 14:30:00,509.12,509.54,507.92,508.64,20372.0,509.12,509.54,507.92,508.64,20372.0
2024-09-25 15:00:00,508.63,509.09,508.2,508.95,9052.0,508.63,509.09,508.2,508.95,9052.0
2024-09-25 15:30:00,508.79,510.85,508.49,510.36,46803.0,508.79,510.85,508.49,510.36,46803.0
2024-09-26 09:30:00,523.98,525.49,517.96,518.24,37325.0,523.98,525.49,517.96,518.24,37325.0
2024-09-26 10:00:00,518.57,518.95,516.64,516.9,43539.0,518.57,518.95,516.64,516.9,43539.0
2024-09-26 10:30:00,517.11,517.28,510.43,510.71,32473.0,517.11,517.28,510.43,510.71,32473.0
2024-09-26 11:00:00,510.25,513.86,509.54,511.72,29177.0,510.25,513.86,509.54,511.72,29177.0
2024-09-26 11:30:00,511.73,515.19,511.44,514.99,43730.0,511.73,515.19,511.44,514.99,43730.0
2024-09-26 12:00:00,514.99,515.02,512.06,512.5,19167.0,514.99,515.02,512.06,512.5,19167.0
2024-09-26 12:30:00,512.5,513.16,511.57,512.48,20248.0,512.5,513.16,511.57,512.48,20248.0
2024-09-26 13:00:00,512.59,513.17,509.2,512.19,27593.0,512.59,513.17,509.2,512.19,27593.0
2024-09-26 13:30:00,512.67,513.12,511.62,511.79,14663.0,512.67,513.12,511.62,511.79,14663.0
2024-09-26 14:00:00,512.18,513.68,512.07,512.94,18923.0,512.18,513.68,512.07,512.94,18923.0
2024-09-26 14:30:00,512.94,513.66,512.7,513.36,29482.0,512.94,513.66,512.7,513.36,29482.0
2024-09-26 15:00:00,513.16,514.69,512.84,513.95,17773.0,513.16,514.69,512.84,513.95,17773.0
2024-09-26 15:30:00,513.95,515.98,513.94,515.28,47335.0,513.95,515.98,513.94,515.28,47335.0
2024-09-27 09:30:00,519.14,519.14,512.64,513.94,25481.0,519.14,519.14,512.64,513.94,25481.0
2024-09-27 10:00:00,513.39,515.38,513.21,514.37,11905.0,513.39,515.38,513.21,514.37,11905.0
2024-09-27 10:30:00,514.87,515.7,513.44,515.44,13225.0,514.87,515.7,513.44,515.44,13225.0
2024-09-27 11:00:00,515.12,515.12,513.09,515.0,9205.0,515.12,515.12,513.09,515.0,9205.0
2024-09-27 11:30:00,514.4,515.42,513.0,513.49,8313.0,514.4,515.42,513.0,513.49,8313.0
2024-09-27 12:00:00,513.1,513.68,512.26,513.68,8950.0,513.1,513.68,512.26,513.68,8950.0
2024-09-27 12:30:00,514.1,515.39,513.69,515.39,3505.0,514.1,515.39,513.69,515.39,3505.0
2024-09-27 13:00:00,515.11,515.49,513.05,513.42,4308.0,515.11,515.49,513.05,513.42,4308.0
2024-09-27 13:30:00,513.1,513.88,512.72,513.88,3566.0,513.1,513.88,512.72,513.88,3566.0
2024-09-27 14:00:00,514.36,514.36,510.14,510.29,5151.0,514.36,514.36,510.14,510.29,5151.0
2024-09-27 14:30:00,510.29,512.46,509.07,512.39,9385.0,510.29,512.46,509.07,512.39,9385.0
2024-09-27 15:00:00,512.14,512.21,510.91,512.13,13795.0,512.14,512.21,510.91,512.13,13795.0
2024-09-27 15:30:00,511.86,514.04,511.17,513.55,37831.0,511.86,514.04,511.17,513.55,37831.0
2024-09-30 09:30:00,511.48,511.48,507.5,507.85,25067.0,511.48,511.48,507.5,507.85,25067.0
2024-09-30 10:00:00,507.6,509.97,506.21,508.22,13607.0,507.6,509.97,506.21,508.22,13607.0
2024-09-30 10:30:00,509.18,509.62,507.57,507.57,7355.0,509.18,509.62,507.57,507.57,7355.0
2024-09-30 11:00:00,507.63,509.42,507.52,508.5,10072.0,507.63,509.42,507.52,508.5,10072.0
2024-09-30 11:30:00,508.5,508.8,505.65,507.13,7498.0,508.5,508.8,505.65,507.13,7498.0
2024-09-30 12:00:00,508.08,509.4,508.04,509.4,5475.0,508.08,509.4,508.04,509.4,5475.0
2024-09-30 12:30:00,509.68,509.76,508.71,509.5,4909.0,509.68,509.76,508.71,509.5,4909.0
2024-09-30 13:00:00,508.49,508.58,507.15,507.15,5498.0,508.49,508.58,507.15,507.15,5498.0
2024-09-30 13:30:00,507.63,507.72,506.5,507.25,11644.0,507.63,507.72,506.5,507.25,11644.0
2024-09-30 14:00:00,506.75,506.96,502.1,503.25,16261.0,506.75,506.96,502.1,503.25,16261.0
2024-09-30 14:30:00,502.95,505.48,502.4,504.74,17177.0,502.95,505.48,502.4,504.74,17177.0
2024-09-30 15:00:00,504.73,505.52,504.15,504.96,32007.0,504.73,505.52,504.15,504.96,32007.0
2024-09-30 15:30:00,505.0,507.02,504.0,506.46,82181.0,505.0,507.02,504.0,506.46,82181.0
2024-10-01 09:30:00,507.54,508.36,494.64,497.48,39339.0,507.54,508.36,494.64,497.48,39339.0
2024-10-01 10:00:00,496.89,497.84,492.86,494.21,53039.0,496.89,497.84,492.86,494.21,53039.0
2024-10-01 10:30:00,494.09,496.45,492.78,494.84,33678.0,494.09,496.45,492.78,494.84,33678.0
2024-10-01 11:00:00,494.63,495.04,490.55,493.44,67191.0,494.63,495.04,490.55,493.44,67191.0
2024-10-01 11:30:00,493.45,497.69,493.24,495.51,20110.0,493.45,497.69,493.24,495.51,20110.0
2024-10-01 12:00:00,495.54,497.05,494.6,495.37,41750.0,495.54,497.05,494.6,495.37,41750.0
2024-10-01 12:30:00,495.42,496.2,492.84,495.56,15639.0,495.42,496.2,492.84,495.56,15639.0
2024-10-01 13:00:00,495.2,495.62,493.04,493.35,15159.0,495.2,495.62,493.04,493.35,15159.0
2024-10-01 13:30:00,493.17,497.47,492.7,497.3,19497.0,493.17,497.47,492.7,497.3,19497.0
2024-10-01 14:00:00,498.26,499.3,497.76,499.3,14472.0,498.26,499.3,497.76,499.3,14472.0
2024-10-01 14:30:00,499.0,499.64,498.43,498.75,17956.0,499.0,499.64,498.43,498.75,17956.0
2024-10-01 15:00:00,498.57,498.73,496.92,497.56,20446.0,498.57,498.73,496.92,497.56,20446.0
2024-10-01 15:30:00,497.15,497.15,494.15,495.56,83512.0,497.15,497.15,494.15,495.56,83512.0
2024-10-02 09:30:00,493.91,500.96,493.28,500.2,26618.0,493.91,500.96,493.28,500.2,26618.0
2024-10-02 10:00:00,500.33,504.42,499.33,504.22,25567.0,500.33,504.42,499.33,504.22,25567.0
2024-10-02 10:30:00,503.84,505.4,502.39,503.34,22284.0,503.84,505.4,502.39,503.34,22284.0
2024-10-02 11:00:00,504.52,506.27,503.22,504.49,7256.0,504.52,506.27,503.22,504.49,7256.0
2024-10-02 11:30:00,504.47,504.77,501.51,502.33,4446.0,504.47,504.77,501.51,502.33,4446.0
2024-10-02 12:00:00,502.86,503.51,501.32,502.6,6665.0,502.86,503.51,501.32,502.6,6665.0
2024-10-02 12:30:00,502.77,503.62,502.42,502.84,8247.0,502.77,503.62,502.42,502.84,8247.0
2024-10-02 13:00:00,502.47,503.49,502.47,503.49,6274.0,502.47,503.49,502.47,503.49,6274.0
2024-10-02 13:30:00,502.69,503.86,502.19,503.71,8089.0,502.69,503.86,502.19,503.71,8089.0
2024-10-02 14:00:00,503.85,503.89,498.0,499.34,34793.0,503.85,503.89,498.0,499.34,34793.0
2024-10-02 14:30:00,499.35,499.36,498.0,498.74,20291.0,499.35,499.36,498.0,498.74,20291.0
2024-10-02 15:00:00,498.95,499.27,498.35,499.16,22702.0,498.95,499.27,498.35,499.16,22702.0
2024-10-02 15:30:00,499.16,499.62,496.52,496.55,63760.0,499.16,499.62,496.52,496.55,63760.0
2024-10-03 09:30:00,490.58,497.0,490.58,495.55,37719.0,490.58,497.0,490.58,495.55,37719.0
2024-10-03 10:00:00,495.8,499.15,493.63,494.84,22823.0,495.8,499.15,493.63,494.84,22823.0
2024-10-03 10:30:00,494.55,496.59,492.79,493.46,9943.0,494.55,496.59,492.79,493.46,9943.0
2024-10-03 11:00:00,493.3,496.36,493.07,495.79,16437.0,493.3,496.36,493.07,495.79,16437.0
2024-10-03 11:30:00,496.08,497.48,495.82,496.57,4789.0,496.08,497.48,495.82,496.57,4789.0
2024-10-03 12:00:00,496.41,497.67,496.32,496.46,5483.0,496.41,497.67,496.32,496.46,5483.0
2024-10-03 12:30:00,496.17,496.46,492.6,492.77,6901.0,496.17,496.46,492.6,492.77,6901.0
2024-10-03 13:00:00,492.54,494.78,491.09,493.34,21859.0,492.54,494.78,491.09,493.34,21859.0
2024-10-03 13:30:00,493.31,494.53,492.84,493.49,8055.0,493.31,494.53,492.84,493.49,8055.0
2024-10-03 14:00:00,493.75,494.44,493.02,494.2,8904.0,493.75,494.44,493.02,494.2,8904.0
2024-10-03 14:30:00,494.11,495.39,493.72,493.72,14440.0,494.11,495.39,493.72,493.72,14440.0
2024-10-03 15:00:00,493.66,494.2,493.28,493.31,14973.0,493.66,494.2,493.28,493.31,14973.0
2024-10-03 15:30:00,493.26,496.16,493.16,495.04,70575.0,493.26,496.16,493.16,495.04,70575.0
2024-10-04 09:30:00,509.62,510.3,500.18,500.19,55553.0,509.62,510.3,500.18,500.19,55553.0
2024-10-04 10:00:00,501.62,501.62,496.9,498.5,13638.0,501.62,501.62,496.9,498.5,13638.0
2024-10-04 10:30:00,499.13,500.68,498.74,500.14,10665.0,499.13,500.68,498.74,500.14,10665.0
2024-10-04 11:00:00,500.13,502.23,497.74,498.24,9325.0,500.13,502.23,497.74,498.24,9325.0
2024-10-04 11:30:00,497.73,499.85,497.53,499.55,7189.0,497.73,499.85,497.53,499.55,7189.0
2024-10-04 12:00:00,499.74,499.74,497.68,498.09,7452.0,499.74,499.74,497.68,498.09,7452.0
2024-10-04 12:30:00,498.22,500.5,497.85,498.93,13899.0,498.22,500.5,497.85,498.93,13899.0
2024-10-04 13:00:00,498.87,499.25,498.37,498.93,9008.0,498.87,499.25,498.37,498.93,9008.0
2024-10-04 13:30:00,499.3,499.92,497.0,497.0,14045.0,499.3,499.92,497.0,497.0,14045.0
2024-10-04 14:00:00,497.11,497.56,496.1,497.17,26604.0,497.11,497.56,496.1,497.17,26604.0
2024-10-04 14:30:00,497.17,498.68,496.58,498.68,22433.0,497.17,498.68,496.58,498.68,22433.0
2024-10-04 15:00:00,498.72,499.37,497.78,499.23,10175.0,498.72,499.37,497.78,499.23,10175.0
2024-10-04 15:30:00,499.23,500.53,498.59,498.82,43382.0,499.23,500.53,498.59,498.82,43382.0
2024-10-07 09:30:00,493.0,496.39,489.45,491.25,76705.0,493.0,496.39,489.45,491.25,76705.0
2024-10-07 10:00:00,491.81,496.89,491.81,496.89,24293.0,491.81,496.89,491.81,496.89,24293.0
2024-10-07 10:30:00,496.45,497.14,494.75,496.74,28181.0,496.45,497.14,494.75,496.74,28181.0
2024-10-07 11:00:00,496.3,496.43,493.43,493.7,27654.0,496.3,496.43,493.43,493.7,27654.0
2024-10-07 11:30:00,493.6,493.95,491.93,492.58,15148.0,493.6,493.95,491.93,492.58,15148.0
2024-10-07 12:00:00,492.38,494.12,491.25,493.42,28068.0,492.38,494.12,491.25,493.42,28068.0
2024-10-07 12:30:00,493.38,494.42,493.02,494.06,8894.0,493.38,494.42,493.02,494.06,8894.0
2024-10-07 13:00:00,494.12,495.93,494.12,495.7,18569.0,494.12,495.93,494.12,495.7,18569.0
2024-10-07 13:30:00,495.56,496.23,495.17,495.75,9033.0,495.56,496.23,495.17,495.75,9033.0
2024-10-07 14:00:00,495.75,496.33,495.34,495.91,13805.0,495.75,496.33,495.34,495.91,13805.0
2024-10-07 14:30:00,495.49,495.69,492.38,492.39,21228.0,495.49,495.69,492.38,492.39,21228.0
2024-10-07 15:00:00,492.09,493.7,492.09,492.71,14878.0,492.09,493.7,492.09,492.71,14878.0
2024-10-07 15:30:00,492.67,495.1,491.81,494.87,51034.0,492.67,495.1,491.81,494.87,51034.0
2024-10-08 09:30:00,498.7,511.31,498.24,510.21,65759.0,498.7,511.31,498.24,510.21,65759.0
2024-10-08 10:00:00,510.21,513.67,509.84,513.5,60226.0,510.21,513.67,509.84,513.5,60226.0
2024-10-08 10:30:00,513.5,514.42,511.41,512.51,25287.0,513.5,514.42,511.41,512.51,25287.0
2024-10-08 11:00:00,512.45,513.56,511.06,512.77,20592.0,512.45,513.56,511.06,512.77,20592.0
2024-10-08 11:30:00,512.84,513.14,510.76,511.01,34963.0,512.84,513.14,510.76,511.01,34963.0
2024-10-08 12:00:00,511.18,511.38,509.25,510.28,59465.0,511.18,511.38,509.25,510.28,59465.0
2024-10-08 12:30:00,510.64,512.75,510.2,512.12,13594.0,510.64,512.75,510.2,512.12,13594.0
2024-10-08 13:00:00,512.01,512.27,509.58,509.83,57086.0,512.01,512.27,509.58,509.83,57086.0
2024-10-08 13:30:00,509.82,511.54,509.72,511.33,20477.0,509.82,511.54,509.72,511.33,20477.0
2024-10-08 14:00:00,511.54,512.99,511.06,511.24,17325.0,511.54,512.99,511.06,511.24,17325.0
2024-10-08 14:30:00,511.45,513.15,510.78,513.11,14639.0,511.45,513.15,510.78,513.11,14639.0
2024-10-08 15:00:00,512.83,515.65,512.47,515.51,22405.0,512.83,515.65,512.47,515.51,22405.0
2024-10-08 15:30:00,515.35,518.17,514.74,517.77,90481.0,515.35,518.17,514.74,517.77,90481.0
2024-10-09 09:30:00,517.37,520.92,516.38,519.11,69528.0,517.37,520.92,516.38,519.11,69528.0
2024-10-09 10:00:00,518.87,525.0,518.14,524.11,25683.0,518.87,525.0,518.14,524.11,25683.0
2024-10-09 10:30:00,523.02,524.0,520.12,523.0,28703.0,523.02,524.0,520.12,523.0,28703.0
2024-10-09 11:00:00,523.0,524.0,521.27,521.81,12085.0,523.0,524.0,521.27,521.81,12085.0
2024-10-09 11:30:00,521.84,524.67,521.41,523.54,12240.0,521.84,524.67,521.41,523.54,12240.0
2024-10-09 12:00:00,523.41,525.08,523.06,525.08,12490.0,523.41,525.08,523.06,525.08,12490.0
2024-10-09 12:30:00,525.15,525.15,522.92,523.0,16063.0,525.15,525.15,522.92,523.0,16063.0
2024-10-09 13:00:00,523.32,524.37,522.79,524.34,14297.0,523.32,524.37,522.79,524.34,14297.0
2024-10-09 13:30:00,524.04,526.27,523.83,526.27,22367.0,524.04,526.27,523.83,526.27,22367.0
2024-10-09 14:00:00,525.92,528.38,525.67,528.38,14443.0,525.92,528.38,525.67,528.38,14443.0
2024-10-09 14:30:00,528.29,528.57,527.24,527.4,17936.0,528.29,528.57,527.24,527.4,17936.0
2024-10-09 15:00:00,527.3,529.23,527.09,527.99,32893.0,527.3,529.23,527.09,527.99,32893.0
2024-10-09 15:30:00,528.11,530.4,528.06,528.92,72500.0,528.11,530.4,528.06,528.92,72500.0
2024-10-10 09:30:00,525.41,531.82,525.33,531.53,45116.0,525.41,531.82,525.33,531.53,45116.0
2024-10-10 10:00:00,530.12,533.0,529.53,530.32,26580.0,530.12,533.0,529.53,530.32,26580.0
2024-10-10 10:30:00,530.46,532.18,529.33,531.17,20108.0,530.46,532.18,529.33,531.17,20108.0
2024-10-10 11:00:00,531.46,533.99,530.91,533.45,8337.0,531.46,533.99,530.91,533.45,8337.0
2024-10-10 11:30:00,533.53,535.19,533.18,534.87,15918.0,533.53,535.19,533.18,534.87,15918.0
2024-10-10 12:00:00,534.65,535.71,534.08,534.25,17658.0,534.65,535.71,534.08,534.25,17658.0
2024-10-10 12:30:00,533.75,533.99,532.76,533.63,27315.0,533.75,533.99,532.76,533.63,27315.0
2024-10-10 13:00:00,533.46,535.77,533.3,535.14,14476.0,533.46,535.77,533.3,535.14,14476.0
2024-10-10 13:30:00,535.44,535.94,532.78,534.63,29619.0,535.44,535.94,532.78,534.63,29619.0
2024-10-10 14:00:00,534.76,534.76,532.0,532.05,63245.0,534.76,534.76,532.0,532.05,63245.0
2024-10-10 14:30:00,532.23,536.18,532.23,535.24,25325.0,532.23,536.18,532.23,535.24,25325.0
2024-10-10 15:00:00,535.24,536.42,534.92,535.67,31541.0,535.24,536.42,534.92,535.67,31541.0
2024-10-10 15:30:00,535.52,535.52,532.24,533.13,73152.0,535.52,535.52,532.24,533.13,73152.0
2024-10-11 09:30:00,531.98,534.96,530.0,532.39,56824.0,531.98,534.96,530.0,532.39,56824.0
2024-10-11 10:00:00,531.65,536.2,530.8,536.2,16781.0,531.65,536.2,530.8,536.2,16781.0
2024-10-11 10:30:00,535.84,537.0,534.77,536.67,19702.0,535.84,537.0,534.77,536.67,19702.0
2024-10-11 11:00:00,536.8,538.91,536.44,537.46,24902.0,536.8,538.91,536.44,537.46,24902.0
2024-10-11 11:30:00,537.62,539.11,537.39,539.03,9645.0,537.62,539.11,537.39,539.03,9645.0
2024-10-11 12:00:00,538.92,539.2,536.64,537.08,6499.0,538.92,539.2,536.64,537.08,6499.0
2024-10-11 12:30:00,536.88,538.0,536.59,538.0,36652.0,536.88,538.0,536.59,538.0,36652.0
2024-10-11 13:00:00,537.99,538.43,536.87,538.41,11447.0,537.99,538.43,536.87,538.41,11447.0
2024-10-11 13:30:00,538.67,539.35,538.15,539.35,13423.0,538.67,539.35,538.15,539.35,13423.0
2024-10-11 14:00:00,538.85,540.37,538.85,539.59,11225.0,538.85,540.37,538.85,539.59,11225.0
2024-10-11 14:30:00,539.67,540.63,539.41,540.57,17260.0,539.67,540.63,539.41,540.57,17260.0
2024-10-11 15:00:00,540.19,541.23,539.53,540.01,10039.0,540.19,541.23,539.53,540.01,10039.0
2024-10-11 15:30:00,539.63,540.85,538.74,539.86,61892.0,539.63,540.85,538.74,539.86,61892.0
2024-10-14 09:30:00,544.31,547.13,541.64,546.25,60775.0,544.31,547.13,541.64,546.25,60775.0
2024-10-14 10:00:00,546.27,546.59,542.53,545.09,48390.0,546.27,546.59,542.53,545.09,48390.0
2024-10-14 10:30:00,544.98,545.99,544.02,544.68,27130.0,544.98,545.99,544.02,544.68,27130.0
2024-10-14 11:00:00,544.01,544.73,543.13,543.98,23605.0,544.01,544.73,543.13,543.98,23605.0
2024-10-14 11:30:00,543.82,545.33,543.29,545.33,26873.0,543.82,545.33,543.29,545.33,26873.0
2024-10-14 12:00:00,545.24,546.37,545.22,546.33,6345.0,545.24,546.37,545.22,546.33,6345.0
2024-10-14 12:30:00,546.14,546.31,544.72,544.9,8807.0,546.14,546.31,544.72,544.9,8807.0
2024-10-14 13:00:00,544.85,546.78,544.83,546.15,10069.0,544.85,546.78,544.83,546.15,10069.0
2024-10-14 13:30:00,545.94,546.09,545.12,545.5,11977.0,545.94,546.09,545.12,545.5,11977.0
2024-10-14 14:00:00,545.46,546.12,545.22,545.88,10742.0,545.46,546.12,545.22,545.88,10742.0
2024-10-14 14:30:00,545.73,545.97,545.21,545.69,13817.0,545.73,545.97,545.21,545.69,13817.0
2024-10-14 15:00:00,545.71,546.49,545.15,545.98,17882.0,545.71,546.49,545.15,545.98,17882.0
2024-10-14 15:30:00,545.89,546.65,544.4,545.69,81794.0,545.89,546.65,544.4,545.69,81794.0
2024-10-15 09:30:00,548.3,550.59,545.94,549.23,43748.0,548.3,550.59,545.94,549.23,43748.0
2024-10-15 10:00:00,549.33,550.07,541.48,542.08,32578.0,549.33,550.07,541.48,542.08,32578.0
2024-10-15 10:30:00,541.89,541.91,531.05,532.64,87716.0,541.89,541.91,531.05,532.64,87716.0
2024-10-15 11:00:00,532.64,536.11,531.56,535.09,57218.0,532.64,536.11,531.56,535.09,57218.0
2024-10-15 11:30:00,534.93,535.84,533.63,534.45,27936.0,534.93,535.84,533.63,534.45,27936.0
2024-10-15 12:00:00,534.75,536.59,530.35,530.55,123752.0,534.75,536.59,530.35,530.55,123752.0
2024-10-15 12:30:00,530.65,531.35,528.74,529.08,20089.0,530.65,531.35,528.74,529.08,20089.0
2024-10-15 13:00:00,528.34,528.78,526.56,527.27,14620.0,528.34,528.78,526.56,527.27,14620.0
2024-10-15 13:30:00,527.96,528.46,526.5,526.97,20742.0,527.96,528.46,526.5,526.97,20742.0
2024-10-15 14:00:00,526.55,528.53,525.89,526.2,16184.0,526.55,528.53,525.89,526.2,16184.0
2024-10-15 14:30:00,526.2,526.2,522.41,522.56,24066.0,526.2,526.2,522.41,522.56,24066.0
2024-10-15 15:00:00,522.8,522.97,519.76,520.77,37246.0,522.8,522.97,519.76,520.77,37246.0
2024-10-15 15:30:00,520.49,520.76,515.69,517.71,165043.0,520.49,520.76,515.69,517.71,165043.0
2024-10-16 09:30:00,516.74,516.74,501.0,507.89,87542.0,516.74,516.74,501.0,507.89,87542.0
2024-10-16 10:00:00,507.39,509.35,505.41,508.44,54300.0,507.39,509.35,505.41,508.44,54300.0
2024-10-16 10:30:00,508.44,509.04,505.55,506.22,31527.0,508.44,509.04,505.55,506.22,31527.0
2024-10-16 11:00:00,506.33,506.34,503.0,505.0,198315.0,506.33,506.34,503.0,505.0,198315.0
2024-10-16 11:30:00,505.0,505.47,497.72,498.38,198031.0,505.0,505.47,497.72,498.38,198031.0
2024-10-16 12:00:00,497.33,499.25,495.5,498.5,70896.0,497.33,499.25,495.5,498.5,70896.0
2024-10-16 12:30:00,498.99,499.87,497.54,499.7,38224.0,498.99,499.87,497.54,499.7,38224.0
2024-10-16 13:00:00,499.84,501.05,497.21,497.56,35871.0,499.84,501.05,497.21,497.56,35871.0
2024-10-16 13:30:00,497.56,501.52,497.56,500.99,19871.0,497.56,501.52,497.56,500.99,19871.0
2024-10-16 14:00:00,500.95,502.9,499.78,502.71,31852.0,500.95,502.9,499.78,502.71,31852.0
2024-10-16 14:30:00,502.79,503.1,500.98,500.98,36728.0,502.79,503.1,500.98,500.98,36728.0
2024-10-16 15:00:00,501.08,501.35,499.9,500.16,24112.0,501.08,501.35,499.9,500.16,24112.0
2024-10-16 15:30:00,500.13,503.0,499.8,501.17,83124.0,500.13,503.0,499.8,501.17,83124.0
2024-10-17 09:30:00,511.24,514.72,504.91,505.45,55358.0,511.24,514.72,504.91,505.45,55358.0
2024-10-17 10:00:00,505.46,507.52,503.8,505.74,28894.0,505.46,507.52,503.8,505.74,28894.0
2024-10-17 10:30:00,505.67,507.02,504.2,504.83,37739.0,505.67,507.02,504.2,504.83,37739.0
2024-10-17 11:00:00,505.06,505.74,503.0,503.0,32392.0,505.06,505.74,503.0,503.0,32392.0
2024-10-17 11:30:00,502.81,509.22,501.5,509.22,99325.0,502.81,509.22,501.5,509.22,99325.0
2024-10-17 12:00:00,509.42,512.17,508.43,509.55,101654.0,509.42,512.17,508.43,509.55,101654.0
2024-10-17 12:30:00,509.36,510.65,508.84,509.03,34407.0,509.36,510.65,508.84,509.03,34407.0
2024-10-17 13:00:00,508.83,509.71,508.77,509.21,16390.0,508.83,509.71,508.77,509.21,16390.0
2024-10-17 13:30:00,508.9,509.74,508.77,508.94,16872.0,508.9,509.74,508.77,508.94,16872.0
2024-10-17 14:00:00,509.62,509.88,507.03,507.48,15073.0,509.62,509.88,507.03,507.48,15073.0
2024-10-17 14:30:00,507.59,508.08,506.22,507.19,21753.0,507.59,508.08,506.22,507.19,21753.0
2024-10-17 15:00:00,507.45,507.78,505.21,505.21,24634.0,507.45,507.78,505.21,505.21,24634.0
2024-10-17 15:30:00,505.1,505.18,503.39,504.86,68747.0,505.1,505.18,503.39,504.86,68747.0
2024-10-18 09:30:00,500.65,513.68,499.05,512.0,92636.0,500.65,513.68,499.05,512.0,92636.0
2024-10-18 10:00:00,512.3,512.77,508.82,510.0,43770.0,512.3,512.77,508.82,510.0,43770.0
2024-10-18 10:30:00,510.0,510.25,506.72,506.72,12440.0,510.0,510.25,506.72,506.72,12440.0
2024-10-18 11:00:00,507.31,507.61,504.9,507.61,42127.0,507.31,507.61,504.9,507.61,42127.0
2024-10-18 11:30:00,508.12,508.12,505.58,505.71,13891.0,508.12,508.12,505.58,505.71,13891.0
2024-10-18 12:00:00,505.58,506.46,505.14,506.2,5406.0,505.58,506.46,505.14,506.2,5406.0
2024-10-18 12:30:00,506.48,507.27,506.16,506.39,10535.0,506.48,507.27,506.16,506.39,10535.0
2024-10-18 13:00:00,506.42,507.49,505.66,506.67,19223.0,506.42,507.49,505.66,506.67,19223.0
2024-10-18 13:30:00,506.3,506.48,505.0,505.16,11194.0,506.3,506.48,505.0,505.16,11194.0
2024-10-18 14:00:00,505.0,505.52,503.99,505.37,13089.0,505.0,505.52,503.99,505.37,13089.0
2024-10-18 14:30:00,504.94,505.72,504.8,505.05,19423.0,504.94,505.72,504.8,505.05,19423.0
2024-10-18 15:00:00,504.94,505.63,503.5,505.19,22636.0,504.94,505.63,503.5,505.19,22636.0
2024-10-18 15:30:00,505.08,507.62,504.86,507.19,53590.0,505.08,507.62,504.86,507.19,53590.0
2024-10-21 09:30:00,501.93,507.17,501.12,506.79,49970.0,501.93,507.17,501.12,506.79,49970.0
2024-10-21 10:00:00,507.09,507.5,505.28,505.9,19198.0,507.09,507.5,505.28,505.9,19198.0
2024-10-21 10:30:00,505.46,505.53,502.38,504.1,23618.0,505.46,505.53,502.38,504.1,23618.0
2024-10-21 11:00:00,504.29,504.53,502.14,503.75,25977.0,504.29,504.53,502.14,503.75,25977.0
2024-10-21 11:30:00,503.57,506.0,503.25,505.85,13386.0,503.57,506.0,503.25,505.85,13386.0
2024-10-21 12:00:00,505.87,506.77,505.21,505.22,21287.0,505.87,506.77,505.21,505.22,21287.0
2024-10-21 12:30:00,505.12,506.01,503.76,504.14,22269.0,505.12,506.01,503.76,504.14,22269.0
2024-10-21 13:00:00,503.89,504.66,503.3,503.37,24506.0,503.89,504.66,503.3,503.37,24506.0
2024-10-21 13:30:00,503.86,504.68,503.68,504.2,25544.0,503.86,504.68,503.68,504.2,25544.0
2024-10-21 14:00:00,504.32,504.73,503.44,504.24,24840.0,504.32,504.73,503.44,504.24,24840.0
2024-10-21 14:30:00,504.25,504.48,503.13,503.96,27400.0,504.25,504.48,503.13,503.96,27400.0
2024-10-21 15:00:00,504.1,504.78,503.7,504.36,42761.0,504.1,504.78,503.7,504.36,42761.0
2024-10-21 15:30:00,504.3,505.6,504.02,505.6,90111.0,504.3,505.6,504.02,505.6,90111.0
2024-10-22 09:30:00,502.46,502.7,497.42,498.29,29282.0,502.46,502.7,497.42,498.29,29282.0
2024-10-22 10:00:00,498.32,499.76,497.44,499.05,38433.0,498.32,499.76,497.44,499.05,38433.0
2024-10-22 10:30:00,499.77,499.97,496.95,497.91,24728.0,499.77,499.97,496.95,497.91,24728.0
2024-10-22 11:00:00,497.38,497.96,495.39,496.37,28405.0,497.38,497.96,495.39,496.37,28405.0
2024-10-22 11:30:00,496.33,497.5,496.33,496.76,9682.0,496.33,497.5,496.33,496.76,9682.0
2024-10-22 12:00:00,496.41,497.87,495.89,497.87,26008.0,496.41,497.87,495.89,497.87,26008.0
2024-10-22 12:30:00,497.96,500.54,497.45,499.57,13503.0,497.96,500.54,497.45,499.57,13503.0
2024-10-22 13:00:00,500.28,500.38,499.47,500.13,11397.0,500.28,500.38,499.47,500.13,11397.0
2024-10-22 13:30:00,500.4,502.78,500.27,502.5,11797.0,500.4,502.78,500.27,502.5,11797.0
2024-10-22 14:00:00,502.95,503.55,501.12,502.03,14767.0,502.95,503.55,501.12,502.03,14767.0
2024-10-22 14:30:00,501.4,501.92,500.34,500.46,14939.0,501.4,501.92,500.34,500.46,14939.0
2024-10-22 15:00:00,500.48,501.8,500.47,501.41,13449.0,500.48,501.8,500.47,501.41,13449.0
2024-10-22 15:30:00,501.51,503.39,500.92,502.41,61184.0,501.51,503.39,500.92,502.41,61184.0
2024-10-23 09:30:00,498.14,500.11,495.98,499.25,25533.0,498.14,500.11,495.98,499.25,25533.0
2024-10-23 10:00:00,499.44,499.96,496.59,499.95,20155.0,499.44,499.96,496.59,499.95,20155.0
2024-10-23 10:30:00,500.18,502.42,499.08,499.51,27747.0,500.18,502.42,499.08,499.51,27747.0
2024-10-23 11:00:00,499.07,499.54,496.58,496.85,21030.0,499.07,499.54,496.58,496.85,21030.0
2024-10-23 11:30:00,496.37,500.26,496.34,500.26,14369.0,496.37,500.26,496.34,500.26,14369.0
2024-10-23 12:00:00,499.7,499.7,495.53,495.53,19001.0,499.7,499.7,495.53,495.53,19001.0
2024-10-23 12:30:00,495.5,496.15,494.92,495.06,10652.0,495.5,496.15,494.92,495.06,10652.0
2024-10-23 13:00:00,494.97,495.27,492.69,493.63,10875.0,494.97,495.27,492.69,493.63,10875.0
2024-10-23 13:30:00,493.6,493.6,491.57,491.97,16035.0,493.6,493.6,491.57,491.97,16035.0
2024-10-23 14:00:00,491.96,492.25,490.68,490.76,7865.0,491.96,492.25,490.68,490.76,7865.0
2024-10-23 14:30:00,490.5,491.46,490.3,490.62,7237.0,490.5,491.46,490.3,490.62,7237.0
2024-10-23 15:00:00,490.75,491.59,489.77,491.39,14914.0,490.75,491.59,489.77,491.39,14914.0
2024-10-23 15:30:00,491.0,493.9,490.72,493.44,33375.0,491.0,493.9,490.72,493.44,33375.0
2024-10-24 09:30:00,497.07,500.65,495.53,497.78,52545.0,497.07,500.65,495.53,497.78,52545.0
2024-10-24 10:00:00,497.84,499.27,495.0,495.15,20334.0,497.84,499.27,495.0,495.15,20334.0
2024-10-24 10:30:00,495.43,496.55,491.12,491.55,23158.0,495.43,496.55,491.12,491.55,23158.0
2024-10-24 11:00:00,491.65,494.03,491.59,493.62,10000.0,491.65,494.03,491.59,493.62,10000.0
2024-10-24 11:30:00,493.34,495.56,492.46,495.56,27421.0,493.34,495.56,492.46,495.56,27421.0
2024-10-24 12:00:00,495.75,495.84,493.11,495.58,12837.0,495.75,495.84,493.11,495.58,12837.0
2024-10-24 12:30:00,495.58,496.37,494.32,494.45,7561.0,495.58,496.37,494.32,494.45,7561.0
2024-10-24 13:00:00,494.37,496.3,494.34,495.68,25446.0,494.37,496.3,494.34,495.68,25446.0
2024-10-24 13:30:00,495.68,496.89,495.01,496.19,14115.0,495.68,496.89,495.01,496.19,14115.0
2024-10-24 14:00:00,496.22,496.59,495.46,495.7,10600.0,496.22,496.59,495.46,495.7,10600.0
2024-10-24 14:30:00,495.51,495.54,494.41,495.11,5039.0,495.51,495.54,494.41,495.11,5039.0
2024-10-24 15:00:00,495.11,496.23,494.44,495.7,7008.0,495.11,496.23,494.44,495.7,7008.0
2024-10-24 15:30:00,495.77,497.0,494.94,495.25,66965.0,495.77,497.0,494.94,495.25,66965.0
2024-10-25 09:30:00,500.22,506.01,498.63,505.86,62255.0,500.22,506.01,498.63,505.86,62255.0
2024-10-25 10:00:00,506.17,508.36,504.7,507.65,35134.0,506.17,508.36,504.7,507.65,35134.0
2024-10-25 10:30:00,507.17,507.18,503.94,504.39,13645.0,507.17,507.18,503.94,504.39,13645.0
2024-10-25 11:00:00,505.06,505.06,503.04,503.14,11085.0,505.06,505.06,503.04,503.14,11085.0
2024-10-25 11:30:00,503.13,504.05,502.43,503.45,8844.0,503.13,504.05,502.43,503.45,8844.0
2024-10-25 12:00:00,504.0,504.04,502.76,503.94,14384.0,504.0,504.04,502.76,503.94,14384.0
2024-10-25 12:30:00,503.94,504.98,503.52,503.95,12161.0,503.94,504.98,503.52,503.95,12161.0
2024-10-25 13:00:00,504.25,505.23,503.49,503.68,13627.0,504.25,505.23,503.49,503.68,13627.0
2024-10-25 13:30:00,503.44,504.28,501.35,502.33,15468.0,503.44,504.28,501.35,502.33,15468.0
2024-10-25 14:00:00,502.57,503.26,500.76,503.02,12081.0,502.57,503.26,500.76,503.02,12081.0
2024-10-25 14:30:00,503.05,503.36,502.37,503.08,11685.0,503.05,503.36,502.37,503.08,11685.0
2024-10-25 15:00:00,502.95,503.19,501.18,502.17,9850.0,502.95,503.19,501.18,502.17,9850.0
2024-10-25 15:30:00,501.98,502.24,500.85,501.64,25312.0,501.98,502.24,500.85,501.64,25312.0
2024-10-28 09:30:00,505.16,505.21,501.58,503.24,24013.0,505.16,505.21,501.58,503.24,24013.0
2024-10-28 10:00:00,503.01,503.72,501.44,501.84,21400.0,503.01,503.72,501.44,501.84,21400.0
2024-10-28 10:30:00,502.0,502.13,498.59,498.93,17227.0,502.0,502.13,498.59,498.93,17227.0
2024-10-28 11:00:00,498.54,499.23,497.39,498.6,18680.0,498.54,499.23,497.39,498.6,18680.0
2024-10-28 11:30:00,498.75,499.92,497.91,498.83,22425.0,498.75,499.92,497.91,498.83,22425.0
2024-10-28 12:00:00,498.68,499.62,497.89,498.85,10111.0,498.68,499.62,497.89,498.85,10111.0
2024-10-28 12:30:00,498.13,498.68,496.91,498.66,6676.0,498.13,498.68,496.91,498.66,6676.0
2024-10-28 13:00:00,498.5,498.68,497.45,497.45,10132.0,498.5,498.68,497.45,497.45,10132.0
2024-10-28 13:30:00,497.88,498.23,496.57,496.69,16272.0,497.88,498.23,496.57,496.69,16272.0
2024-10-28 14:00:00,496.64,498.02,496.64,497.56,9030.0,496.64,498.02,496.64,497.56,9030.0
2024-10-28 14:30:00,497.43,498.08,496.81,497.64,5255.0,497.43,498.08,496.81,497.64,5255.0
2024-10-28 15:00:00,497.48,498.41,497.17,497.23,10996.0,497.48,498.41,497.17,497.23,10996.0
2024-10-28 15:30:00,497.33,498.75,495.91,496.17,53145.0,497.33,498.75,495.91,496.17,53145.0
2024-10-29 09:30:00,511.01,520.49,509.35,517.07,138354.0,511.01,520.49,509.35,517.07,138354.0
2024-10-29 10:00:00,516.11,521.14,516.11,519.41,29238.0,516.11,521.14,516.11,519.41,29238.0
2024-10-29 10:30:00,519.0,527.1,519.0,525.73,50399.0,519.0,527.1,519.0,525.73,50399.0
2024-10-29 11:00:00,525.91,526.29,522.65,524.72,29243.0,525.91,526.29,522.65,524.72,29243.0
2024-10-29 11:30:00,524.42,527.1,522.0,527.07,38983.0,524.42,527.1,522.0,527.07,38983.0
2024-10-29 12:00:00,527.45,528.42,526.64,527.21,24180.0,527.45,528.42,526.64,527.21,24180.0
2024-10-29 12:30:00,526.96,527.92,526.18,527.4,15169.0,526.96,527.92,526.18,527.4,15169.0
2024-10-29 13:00:00,527.2,528.21,527.04,527.04,11534.0,527.2,528.21,527.04,527.04,11534.0
2024-10-29 13:30:00,527.36,528.91,526.18,527.3,21446.0,527.36,528.91,526.18,527.3,21446.0
2024-10-29 14:00:00,527.2,529.0,526.8,529.0,12783.0,527.2,529.0,526.8,529.0,12783.0
2024-10-29 14:30:00,528.71,529.43,527.96,528.06,12919.0,528.71,529.43,527.96,528.06,12919.0
2024-10-29 15:00:00,528.46,531.14,528.31,530.74,21131.0,528.46,531.14,528.31,530.74,21131.0
2024-10-29 15:30:00,530.61,531.38,529.1,529.21,77768.0,530.61,531.38,529.1,529.21,77768.0
2024-10-30 09:30:00,526.2,528.48,523.28,526.9,38038.0,526.2,528.48,523.28,526.9,38038.0
2024-10-30 10:00:00,527.81,531.0,527.81,530.43,18753.0,527.81,531.0,527.81,530.43,18753.0
2024-10-30 10:30:00,530.47,532.84,529.55,531.24,29323.0,530.47,532.84,529.55,531.24,29323.0
2024-10-30 11:00:00,532.0,532.0,528.93,530.96,38908.0,532.0,532.0,528.93,530.96,38908.0
2024-10-30 11:30:00,530.6,531.37,528.37,531.13,22981.0,530.6,531.37,528.37,531.13,22981.0
2024-10-30 12:00:00,530.75,531.97,530.35,530.91,24781.0,530.75,531.97,530.35,530.91,24781.0
2024-10-30 12:30:00,531.03,533.31,530.77,531.72,17757.0,531.03,533.31,530.77,531.72,17757.0
2024-10-30 13:00:00,531.72,533.31,531.19,533.07,23550.0,531.72,533.31,531.19,533.07,23550.0
2024-10-30 13:30:00,533.07,534.16,532.34,533.38,50154.0,533.07,534.16,532.34,533.38,50154.0
2024-10-30 14:00:00,533.34,534.17,533.15,533.64,17203.0,533.34,534.17,533.15,533.64,17203.0
2024-10-30 14:30:00,533.64,535.79,533.64,534.74,32199.0,533.64,535.79,533.64,534.74,32199.0
2024-10-30 15:00:00,534.64,535.9,534.45,535.52,44473.0,534.64,535.9,534.45,535.52,44473.0
2024-10-30 15:30:00,535.69,536.87,534.65,536.55,164425.0,535.69,536.87,534.65,536.55,164425.0
2024-10-31 09:30:00,531.83,532.04,517.54,522.18,48678.0,531.83,532.04,517.54,522.18,48678.0
2024-10-31 10:00:00,522.72,523.19,519.55,521.52,33985.0,522.72,523.19,519.55,521.52,33985.0
2024-10-31 10:30:00,521.48,521.7,519.37,520.28,39764.0,521.48,521.7,519.37,520.28,39764.0
2024-10-31 11:00:00,520.28,520.58,517.73,518.16,47099.0,520.28,520.58,517.73,518.16,47099.0
2024-10-31 11:30:00,518.09,518.69,515.06,518.19,17624.0,518.09,518.69,515.06,518.19,17624.0
2024-10-31 12:00:00,518.0,519.68,517.49,517.66,14184.0,518.0,519.68,517.49,517.66,14184.0
2024-10-31 12:30:00,517.58,518.32,516.57,518.31,10095.0,517.58,518.32,516.57,518.31,10095.0
2024-10-31 13:00:00,517.95,519.76,517.51,517.52,9524.0,517.95,519.76,517.51,517.52,9524.0
2024-10-31 13:30:00,517.97,517.97,516.1,516.25,6410.0,517.97,517.97,516.1,516.25,6410.0
2024-10-31 14:00:00,516.25,516.55,514.61,515.69,17991.0,516.25,516.55,514.61,515.69,17991.0
2024-10-31 14:30:00,515.69,516.16,514.18,515.66,23026.0,515.69,516.16,514.18,515.66,23026.0
2024-10-31 15:00:00,515.58,516.94,514.98,516.22,28493.0,515.58,516.94,514.98,516.22,28493.0
2024-10-31 15:30:00,516.47,518.19,512.83,514.07,135358.0,516.47,518.19,512.83,514.07,135358.0
2024-11-01 09:30:00,509.0,516.96,508.83,516.96,37074.0,509.0,516.96,508.83,516.96,37074.0
2024-11-01 10:00:00,516.92,520.42,513.95,520.42,25868.0,516.92,520.42,513.95,520.42,25868.0
2024-11-01 10:30:00,520.42,520.77,517.5,520.09,27516.0,520.42,520.77,517.5,520.09,27516.0
2024-11-01 11:00:00,519.94,521.58,518.15,521.17,15303.0,519.94,521.58,518.15,521.17,15303.0
2024-11-01 11:30:00,520.96,521.3,519.03,519.97,25834.0,520.96,521.3,519.03,519.97,25834.0
2024-11-01 12:00:00,519.6,521.6,519.5,520.02,11199.0,519.6,521.6,519.5,520.02,11199.0
2024-11-01 12:30:00,519.48,520.47,518.46,518.93,12116.0,519.48,520.47,518.46,518.93,12116.0
2024-11-01 13:00:00,519.08,520.61,517.98,519.81,7242.0,519.08,520.61,517.98,519.81,7242.0
2024-11-01 13:30:00,520.06,520.06,517.81,517.85,8584.0,520.06,520.06,517.81,517.85,8584.0
2024-11-01 14:00:00,517.72,518.41,516.67,517.34,18372.0,517.72,518.41,516.67,517.34,18372.0
2024-11-01 14:30:00,517.36,517.82,515.6,516.98,14278.0,517.36,517.82,515.6,516.98,14278.0
2024-11-01 15:00:00,517.27,519.34,516.99,518.42,14766.0,517.27,519.34,516.99,518.42,14766.0
2024-11-01 15:30:00,517.96,519.6,516.58,518.36,69735.0,517.96,519.6,516.58,518.36,69735.0
2024-11-04 09:30:00,521.52,527.25,516.98,522.98,49790.0,521.52,527.25,516.98,522.98,49790.0
2024-11-04 10:00:00,521.9,524.51,521.13,523.67,15453.0,521.9,524.51,521.13,523.67,15453.0
2024-11-04 10:30:00,523.67,525.75,523.5,524.33,5348.0,523.67,525.75,523.5,524.33,5348.0
2024-11-04 11:00:00,524.6,526.68,523.33,524.2,8628.0,524.6,526.68,523.33,524.2,8628.0
2024-11-04 11:30:00,523.33,523.7,519.85,520.14,7607.0,523.33,523.7,519.85,520.14,7607.0
2024-11-04 12:00:00,520.37,522.0,519.1,522.0,5228.0,520.37,522.0,519.1,522.0,5228.0
2024-11-04 12:30:00,522.22,523.88,521.95,523.88,5016.0,522.22,523.88,521.95,523.88,5016.0
2024-11-04 13:00:00,523.51,524.95,522.03,523.61,11918.0,523.51,524.95,522.03,523.61,11918.0
2024-11-04 13:30:00,523.75,525.29,523.74,524.61,2803.0,523.75,525.29,523.74,524.61,2803.0
2024-11-04 14:00:00,524.85,525.42,524.21,524.31,6163.0,524.85,525.42,524.21,524.31,6163.0
2024-11-04 14:30:00,524.39,526.37,524.39,524.75,9972.0,524.39,526.37,524.39,524.75,9972.0
2024-11-04 15:00:00,524.61,524.87,523.34,524.46,12831.0,524.61,524.87,523.34,524.46,12831.0
2024-11-04 15:30:00,524.08,524.91,522.89,524.45,37121.0,524.08,524.91,522.89,524.45,37121.0
2024-11-05 09:30:00,527.35,532.0,527.35,530.07,28820.0,527.35,532.0,527.35,530.07,28820.0
2024-11-05 10:00:00,530.29,532.36,528.43,528.78,28515.0,530.29,532.36,528.43,528.78,28515.0
2024-11-05 10:30:00,528.72,531.61,528.72,529.96,14397.0,528.72,531.61,528.72,529.96,14397.0
2024-11-05 11:00:00,529.12,531.71,528.64,529.92,18870.0,529.12,531.71,528.64,529.92,18870.0
2024-11-05 11:30:00,530.03,530.74,528.28,530.27,10046.0,530.03,530.74,528.28,530.27,10046.0
2024-11-05 12:00:00,530.03,531.39,530.03,530.61,8856.0,530.03,531.39,530.03,530.61,8856.0
2024-11-05 12:30:00,530.93,531.35,528.96,528.96,8543.0,530.93,531.35,528.96,528.96,8543.0
2024-11-05 13:00:00,528.79,529.77,528.3,529.03,9037.0,528.79,529.77,528.3,529.03,9037.0
2024-11-05 13:30:00,528.68,529.56,525.31,525.31,9043.0,528.68,529.56,525.31,525.31,9043.0
2024-11-05 14:00:00,525.61,526.16,524.62,525.92,15105.0,525.61,526.16,524.62,525.92,15105.0
2024-11-05 14:30:00,525.92,526.2,523.81,524.24,9379.0,525.92,526.2,523.81,524.24,9379.0
2024-11-05 15:00:00,523.66,525.54,523.66,525.54,11175.0,523.66,525.54,523.66,525.54,11175.0
2024-11-05 15:30:00,525.59,526.6,521.15,521.78,74968.0,525.59,526.6,521.15,521.78,74968.0
2024-11-06 09:30:00,536.96,551.61,534.29,545.52,93542.0,536.96,551.61,534.29,545.52,93542.0
2024-11-06 10:00:00,546.67,548.62,543.16,547.21,88430.0,546.67,548.62,543.16,547.21,88430.0
2024-11-06 10:30:00,547.22,549.28,543.74,544.74,25852.0,547.22,549.28,543.74,544.74,25852.0
2024-11-06 11:00:00,544.52,545.0,541.3,543.78,21817.0,544.52,545.0,541.3,543.78,21817.0
2024-11-06 11:30:00,543.67,545.69,542.91,544.63,25499.0,543.67,545.69,542.91,544.63,25499.0
2024-11-06 12:00:00,543.97,546.54,543.8,546.54,26655.0,543.97,546.54,543.8,546.54,26655.0
2024-11-06 12:30:00,546.5,549.2,546.05,548.13,13618.0,546.5,549.2,546.05,548.13,13618.0
2024-11-06 13:00:00,547.77,549.74,547.31,549.38,10642.0,547.77,549.74,547.31,549.38,10642.0
2024-11-06 13:30:00,549.69,551.77,548.4,550.86,18080.0,549.69,551.77,548.4,550.86,18080.0
2024-11-06 14:00:00,551.13,553.3,550.86,553.11,17110.0,551.13,553.3,550.86,553.11,17110.0
2024-11-06 14:30:00,552.83,553.57,551.13,551.26,27320.0,552.83,553.57,551.13,551.26,27320.0
2024-11-06 15:00:00,551.25,552.15,550.38,551.14,17439.0,551.25,552.15,550.38,551.14,17439.0
2024-11-06 15:30:00,550.93,554.84,550.12,553.46,113135.0,550.93,554.84,550.12,553.46,113135.0
2024-11-07 09:30:00,560.0,566.6,557.82,564.84,78040.0,560.0,566.6,557.82,564.84,78040.0
2024-11-07 10:00:00,564.71,567.0,562.88,564.35,25075.0,564.71,567.0,562.88,564.35,25075.0
2024-11-07 10:30:00,564.33,569.74,562.78,569.06,24902.0,564.33,569.74,562.78,569.06,24902.0
2024-11-07 11:00:00,568.95,569.68,566.76,568.54,27313.0,568.95,569.68,566.76,568.54,27313.0
2024-11-07 11:30:00,568.04,570.43,566.67,569.38,22829.0,568.04,570.43,566.67,569.38,22829.0
2024-11-07 12:00:00,569.48,570.81,568.76,569.69,19466.0,569.48,570.81,568.76,569.69,19466.0
2024-11-07 12:30:00,569.63,570.72,569.31,570.48,18485.0,569.63,570.72,569.31,570.48,18485.0
2024-11-07 13:00:00,570.24,570.72,569.24,570.0,32426.0,570.24,570.72,569.24,570.0,32426.0
2024-11-07 13:30:00,569.78,571.97,569.55,571.03,20965.0,569.78,571.97,569.55,571.03,20965.0
2024-11-07 14:00:00,570.84,572.07,570.79,571.75,22845.0,570.84,572.07,570.79,571.75,22845.0
2024-11-07 14:30:00,571.42,572.74,570.52,572.01,19819.0,571.42,572.74,570.52,572.01,19819.0
2024-11-07 15:00:00,571.89,573.0,570.7,571.17,33595.0,571.89,573.0,570.7,571.17,33595.0
2024-11-07 15:30:00,571.52,574.64,571.04,573.84,102119.0,571.52,574.64,571.04,573.84,102119.0
2024-11-08 09:30:00,573.84,573.84,563.66,564.96,54280.0,573.84,573.84,563.66,564.96,54280.0
2024-11-08 10:00:00,565.4,567.61,564.31,567.27,23622.0,565.4,567.61,564.31,567.27,23622.0
2024-11-08 10:30:00,566.8,568.03,565.0,565.96,18131.0,566.8,568.03,565.0,565.96,18131.0
2024-11-08 11:00:00,565.89,566.35,562.75,564.01,29013.0,565.89,566.35,562.75,564.01,29013.0
2024-11-08 11:30:00,564.12,564.8,562.52,563.66,11771.0,564.12,564.8,562.52,563.66,11771.0
2024-11-08 12:00:00,563.8,564.45,562.63,563.9,18589.0,563.8,564.45,562.63,563.9,18589.0
2024-11-08 12:30:00,563.57,566.55,563.19,564.0,14778.0,563.57,566.55,563.19,564.0,14778.0
2024-11-08 13:00:00,564.88,564.9,560.02,561.62,15456.0,564.88,564.9,560.02,561.62,15456.0
2024-11-08 13:30:00,561.66,563.41,560.79,561.57,10281.0,561.66,563.41,560.79,561.57,10281.0
2024-11-08 14:00:00,561.47,562.6,561.13,562.16,10123.0,561.47,562.6,561.13,562.16,10123.0
2024-11-08 14:30:00,562.56,563.37,560.9,561.07,13670.0,562.56,563.37,560.9,561.07,13670.0
2024-11-08 15:00:00,561.22,562.68,559.9,561.22,15424.0,561.22,562.68,559.9,561.22,15424.0
2024-11-08 15:30:00,560.84,562.24,560.63,561.46,42935.0,560.84,562.24,560.63,561.46,42935.0
2024-11-11 09:30:00,559.5,561.55,554.86,556.0,26121.0,559.5,561.55,554.86,556.0,26121.0
2024-11-11 10:00:00,555.84,558.45,554.11,556.2,13782.0,555.84,558.45,554.11,556.2,13782.0
2024-11-11 10:30:00,556.2,558.07,555.05,555.63,9512.0,556.2,558.07,555.05,555.63,9512.0
2024-11-11 11:00:00,555.56,556.39,554.3,555.79,9615.0,555.56,556.39,554.3,555.79,9615.0
2024-11-11 11:30:00,555.72,559.16,554.48,558.41,16262.0,555.72,559.16,554.48,558.41,16262.0
2024-11-11 12:00:00,557.99,558.05,555.84,556.38,6517.0,557.99,558.05,555.84,556.38,6517.0
2024-11-11 12:30:00,556.07,556.52,555.5,555.86,2835.0,556.07,556.52,555.5,555.86,2835.0
2024-11-11 13:00:00,555.86,556.12,553.29,555.44,10229.0,555.86,556.12,553.29,555.44,10229.0
2024-11-11 13:30:00,554.56,557.45,554.56,555.0,6039.0,554.56,557.45,554.56,555.0,6039.0
2024-11-11 14:00:00,555.06,555.26,553.52,554.43,9410.0,555.06,555.26,553.52,554.43,9410.0
2024-11-11 14:30:00,554.43,555.07,553.99,554.56,5007.0,554.43,555.07,553.99,554.56,5007.0
2024-11-11 15:00:00,555.14,555.35,553.93,554.86,13279.0,555.14,555.35,553.93,554.86,13279.0
2024-11-11 15:30:00,554.85,557.13,554.59,556.25,33363.0,554.85,557.13,554.59,556.25,33363.0
2024-11-12 09:30:00,551.3,552.76,549.98,552.44,41764.0,551.3,552.76,549.98,552.44,41764.0
2024-11-12 10:00:00,551.39,554.62,551.39,552.0,11398.0,551.39,554.62,551.39,552.0,11398.0
2024-11-12 10:30:00,551.01,552.7,550.29,550.29,7290.0,551.01,552.7,550.29,550.29,7290.0
2024-11-12 11:00:00,550.63,550.78,548.74,549.98,6642.0,550.63,550.78,548.74,549.98,6642.0
2024-11-12 11:30:00,549.45,551.76,548.78,550.73,6606.0,549.45,551.76,548.78,550.73,6606.0
2024-11-12 12:00:00,549.79,552.0,549.41,551.13,10039.0,549.79,552.0,549.41,551.13,10039.0
2024-11-12 12:30:00,551.13,552.57,549.25,549.3,16084.0,551.13,552.57,549.25,549.3,16084.0
2024-11-12 13:00:00,549.04,551.68,548.82,551.42,12823.0,549.04,551.68,548.82,551.42,12823.0
2024-11-12 13:30:00,552.07,554.26,552.04,553.86,5285.0,552.07,554.26,552.04,553.86,5285.0
2024-11-12 14:00:00,553.87,555.47,552.92,555.32,5519.0,553.87,555.47,552.92,555.32,5519.0
2024-11-12 14:30:00,555.53,555.87,554.28,554.45,9638.0,555.53,555.87,554.28,554.45,9638.0
2024-11-12 15:00:00,554.45,555.28,554.01,554.58,10831.0,554.45,555.28,554.01,554.58,10831.0
2024-11-12 15:30:00,554.63,555.25,552.93,553.44,36508.0,554.63,555.25,552.93,553.44,36508.0
2024-11-13 09:30:00,550.26,558.21,550.07,558.21,23266.0,550.26,558.21,550.07,558.21,23266.0
2024-11-13 10:00:00,558.39,558.39,554.4,557.02,18033.0,558.39,558.39,554.4,557.02,18033.0
2024-11-13 10:30:00,557.0,560.71,556.93,559.95,8300.0,557.0,560.71,556.93,559.95,8300.0
2024-11-13 11:00:00,559.95,562.99,559.18,562.92,11940.0,559.95,562.99,559.18,562.92,11940.0
2024-11-13 11:30:00,563.24,565.08,562.04,563.76,13783.0,563.24,565.08,562.04,563.76,13783.0
2024-11-13 12:00:00,563.89,564.95,562.95,563.83,7313.0,563.89,564.95,562.95,563.83,7313.0
2024-11-13 12:30:00,563.82,565.42,562.36,565.08,13352.0,563.82,565.42,562.36,565.08,13352.0
2024-11-13 13:00:00,565.04,566.34,564.76,565.9,16246.0,565.04,566.34,564.76,565.9,16246.0
2024-11-13 13:30:00,566.12,567.01,564.64,565.97,6546.0,566.12,567.01,564.64,565.97,6546.0
2024-11-13 14:00:00,565.66,566.02,561.7,562.2,14658.0,565.66,566.02,561.7,562.2,14658.0
2024-11-13 14:30:00,562.17,562.61,560.44,561.87,5722.0,562.17,562.61,560.44,561.87,5722.0
2024-11-13 15:00:00,562.17,562.21,560.36,561.03,11362.0,562.17,562.21,560.36,561.03,11362.0
2024-11-13 15:30:00,560.89,561.46,557.34,558.2,47755.0,560.89,561.46,557.34,558.2,47755.0
2024-11-14 09:30:00,556.02,557.41,541.66,544.75,50507.0,556.02,557.41,541.66,544.75,50507.0
2024-11-14 10:00:00,544.48,550.38,542.47,549.79,35825.0,544.48,550.38,542.47,549.79,35825.0
2024-11-14 10:30:00,550.46,556.26,550.25,554.23,24910.0,550.46,556.26,550.25,554.23,24910.0
2024-11-14 11:00:00,553.57,556.49,551.89,553.25,16132.0,553.57,556.49,551.89,553.25,16132.0
2024-11-14 11:30:00,553.22,555.11,551.52,551.52,5003.0,553.22,555.11,551.52,551.52,5003.0
2024-11-14 12:00:00,551.84,552.23,548.38,548.81,13654.0,551.84,552.23,548.38,548.81,13654.0
2024-11-14 12:30:00,548.83,551.37,547.84,550.42,13570.0,548.83,551.37,547.84,550.42,13570.0
2024-11-14 13:00:00,550.02,554.46,550.02,553.61,12195.0,550.02,554.46,550.02,553.61,12195.0
2024-11-14 13:30:00,553.12,553.12,550.7,550.76,7551.0,553.12,553.12,550.7,550.76,7551.0
2024-11-14 14:00:00,551.19,552.36,550.17,550.58,8308.0,551.19,552.36,550.17,550.58,8308.0
2024-11-14 14:30:00,550.66,551.4,550.01,550.64,11279.0,550.66,551.4,550.01,550.64,11279.0
2024-11-14 15:00:00,550.26,550.26,546.3,546.85,21694.0,550.26,550.26,546.3,546.85,21694.0
2024-11-14 15:30:00,546.9,548.73,545.0,548.26,49511.0,546.9,548.73,545.0,548.26,49511.0
2024-11-15 09:30:00,542.14,542.14,532.31,536.78,56820.0,542.14,542.14,532.31,536.78,56820.0
2024-11-15 10:00:00,536.56,536.79,531.5,532.3,20535.0,536.56,536.79,531.5,532.3,20535.0
2024-11-15 10:30:00,532.22,532.33,525.7,527.76,23903.0,532.22,532.33,525.7,527.76,23903.0
2024-11-15 11:00:00,527.61,529.38,526.33,527.8,20724.0,527.61,529.38,526.33,527.8,20724.0
2024-11-15 11:30:00,527.89,528.49,523.04,523.14,22913.0,527.89,528.49,523.04,523.14,22913.0
2024-11-15 12:00:00,523.36,523.79,521.28,521.67,27329.0,523.36,523.79,521.28,521.67,27329.0
2024-11-15 12:30:00,521.67,522.88,520.23,521.57,39898.0,521.67,522.88,520.23,521.57,39898.0
2024-11-15 13:00:00,521.19,522.85,520.11,522.61,27927.0,521.19,522.85,520.11,522.61,27927.0
2024-11-15 13:30:00,522.25,523.51,521.26,521.79,21298.0,522.25,523.51,521.26,521.79,21298.0
2024-11-15 14:00:00,521.92,522.84,521.36,521.51,10094.0,521.92,522.84,521.36,521.51,10094.0
2024-11-15 14:30:00,521.49,523.15,520.73,521.31,16175.0,521.49,523.15,520.73,521.31,16175.0
2024-11-15 15:00:00,521.3,522.65,520.49,521.48,24221.0,521.3,522.65,520.49,521.48,24221.0
2024-11-15 15:30:00,521.48,522.64,519.66,520.74,105199.0,521.48,522.64,519.66,520.74,105199.0
2024-11-18 09:30:00,523.68,526.75,518.92,522.92,39758.0,523.68,526.75,518.92,522.92,39758.0
2024-11-18 10:00:00,522.76,526.96,520.95,526.95,16675.0,522.76,526.96,520.95,526.95,16675.0
2024-11-18 10:30:00,527.52,530.98,527.12,528.59,14805.0,527.52,530.98,527.12,528.59,14805.0
2024-11-18 11:00:00,529.03,529.03,526.4,527.1,16953.0,529.03,529.03,526.4,527.1,16953.0
2024-11-18 11:30:00,526.85,527.17,523.65,524.9,14627.0,526.85,527.17,523.65,524.9,14627.0
2024-11-18 12:00:00,524.83,525.3,522.8,523.09,9192.0,524.83,525.3,522.8,523.09,9192.0
2024-11-18 12:30:00,523.01,524.62,522.57,524.31,9605.0,523.01,524.62,522.57,524.31,9605.0
2024-11-18 13:00:00,524.68,524.93,523.18,523.6,7172.0,524.68,524.93,523.18,523.6,7172.0
2024-11-18 13:30:00,523.52,525.03,522.71,524.41,19166.0,523.52,525.03,522.71,524.41,19166.0
2024-11-18 14:00:00,524.45,524.64,521.84,521.84,5790.0,524.45,524.64,521.84,521.84,5790.0
2024-11-18 14:30:00,521.85,524.52,521.56,523.74,8774.0,521.85,524.52,521.56,523.74,8774.0
2024-11-18 15:00:00,523.51,523.79,522.99,523.34,8986.0,523.51,523.79,522.99,523.34,8986.0
2024-11-18 15:30:00,523.24,524.36,521.44,523.79,58861.0,523.24,524.36,521.44,523.79,58861.0
2024-11-19 09:30:00,516.85,522.23,515.0,520.31,24592.0,516.85,522.23,515.0,520.31,24592.0
2024-11-19 10:00:00,519.41,523.55,518.02,523.55,9819.0,519.41,523.55,518.02,523.55,9819.0
2024-11-19 10:30:00,523.56,525.55,523.09,525.02,18614.0,523.56,525.55,523.09,525.02,18614.0
2024-11-19 11:00:00,524.85,526.4,523.8,526.1,11900.0,524.85,526.4,523.8,526.1,11900.0
2024-11-19 11:30:00,526.71,527.62,525.67,526.58,11516.0,526.71,527.62,525.67,526.58,11516.0
2024-11-19 12:00:00,526.58,529.0,525.94,528.68,12313.0,526.58,529.0,525.94,528.68,12313.0
2024-11-19 12:30:00,529.17,529.28,528.34,528.96,4200.0,529.17,529.28,528.34,528.96,4200.0
2024-11-19 13:00:00,528.54,530.26,528.2,529.72,7155.0,528.54,530.26,528.2,529.72,7155.0
2024-11-19 13:30:00,529.9,533.47,529.21,533.3,17445.0,529.9,533.47,529.21,533.3,17445.0
2024-11-19 14:00:00,533.29,533.87,532.48,532.48,8122.0,533.29,533.87,532.48,532.48,8122.0
2024-11-19 14:30:00,532.97,533.08,531.29,531.97,9309.0,532.97,533.08,531.29,531.97,9309.0
2024-11-19 15:00:00,531.75,533.25,531.64,533.19,13345.0,531.75,533.25,531.64,533.19,13345.0
2024-11-19 15:30:00,533.03,535.01,532.69,533.78,38502.0,533.03,535.01,532.69,533.78,38502.0
2024-11-20 09:30:00,535.85,535.85,529.58,531.4,30342.0,535.85,535.85,529.58,531.4,30342.0
2024-11-20 10:00:00,531.42,532.13,528.6,531.13,14716.0,531.42,532.13,528.6,531.13,14716.0
2024-11-20 10:30:00,531.6,536.55,530.39,536.55,9887.0,531.6,536.55,530.39,536.55,9887.0
2024-11-20 11:00:00,536.49,537.1,533.56,535.43,12971.0,536.49,537.1,533.56,535.43,12971.0
2024-11-20 11:30:00,534.53,538.75,533.92,538.6,14534.0,534.53,538.75,533.92,538.6,14534.0
2024-11-20 12:00:00,538.47,539.13,534.85,536.18,12784.0,538.47,539.13,534.85,536.18,12784.0
2024-11-20 12:30:00,536.42,537.8,536.12,536.31,7742.0,536.42,537.8,536.12,536.31,7742.0
2024-11-20 13:00:00,536.92,538.02,535.59,536.72,9122.0,536.92,538.02,535.59,536.72,9122.0
2024-11-20 13:30:00,536.15,536.56,535.37,536.07,4176.0,536.15,536.56,535.37,536.07,4176.0
2024-11-20 14:00:00,535.9,536.62,534.22,534.5,6009.0,535.9,536.62,534.22,534.5,6009.0
2024-11-20 14:30:00,534.56,537.02,534.55,537.02,6799.0,534.56,537.02,534.55,537.02,6799.0
2024-11-20 15:00:00,536.57,538.83,536.47,538.33,10355.0,536.57,538.83,536.47,538.33,10355.0
2024-11-20 15:30:00,538.94,542.16,538.94,541.58,37029.0,538.94,542.16,538.94,541.58,37029.0
2024-11-21 09:30:00,549.06,553.39,543.54,546.0,51015.0,549.06,553.39,543.54,546.0,51015.0
2024-11-21 10:00:00,546.61,550.57,544.93,546.43,48858.0,546.61,550.57,544.93,546.43,48858.0
2024-11-21 10:30:00,546.11,553.41,545.0,552.58,18905.0,546.11,553.41,545.0,552.58,18905.0
2024-11-21 11:00:00,552.99,555.21,550.81,555.21,23497.0,552.99,555.21,550.81,555.21,23497.0
2024-11-21 11:30:00,555.86,555.96,551.67,554.12,27847.0,555.86,555.96,551.67,554.12,27847.0
2024-11-21 12:00:00,553.47,557.95,553.28,557.64,15567.0,553.47,557.95,553.28,557.64,15567.0
2024-11-21 12:30:00,557.6,558.92,557.11,557.12,11917.0,557.6,558.92,557.11,557.12,11917.0
2024-11-21 13:00:00,557.1,560.0,556.42,559.94,25708.0,557.1,560.0,556.42,559.94,25708.0
2024-11-21 13:30:00,560.54,560.55,557.78,559.32,33793.0,560.54,560.55,557.78,559.32,33793.0
2024-11-21 14:00:00,559.17,559.52,557.22,559.35,33664.0,559.17,559.52,557.22,559.35,33664.0
2024-11-21 14:30:00,559.33,560.13,558.01,559.52,22690.0,559.33,560.13,558.01,559.52,22690.0
2024-11-21 15:00:00,559.52,560.35,558.35,558.38,22877.0,559.52,560.35,558.35,558.38,22877.0
2024-11-21 15:30:00,558.43,558.61,557.07,558.1,34881.0,558.43,558.61,557.07,558.1,34881.0
2024-11-22 09:30:00,557.88,562.09,555.81,560.77,41098.0,557.88,562.09,555.81,560.77,41098.0
2024-11-22 10:00:00,560.74,561.37,557.78,558.93,31111.0,560.74,561.37,557.78,558.93,31111.0
2024-11-22 10:30:00,558.93,561.48,558.11,560.91,17330.0,558.93,561.48,558.11,560.91,17330.0
2024-11-22 11:00:00,560.47,561.83,558.92,559.66,15755.0,560.47,561.83,558.92,559.66,15755.0
2024-11-22 11:30:00,559.66,564.0,559.26,563.16,13354.0,559.66,564.0,559.26,563.16,13354.0
2024-11-22 12:00:00,562.89,564.48,562.49,563.83,19434.0,562.89,564.48,562.49,563.83,19434.0
2024-11-22 12:30:00,562.99,564.53,562.83,564.43,8901.0,562.99,564.53,562.83,564.43,8901.0
2024-11-22 13:00:00,564.41,566.74,564.0,566.44,15519.0,564.41,566.74,564.0,566.44,15519.0
2024-11-22 13:30:00,566.95,568.41,564.96,564.98,37906.0,566.95,568.41,564.96,564.98,37906.0
2024-11-22 14:00:00,564.51,565.29,564.0,564.73,31998.0,564.51,565.29,564.0,564.73,31998.0
2024-11-22 14:30:00,565.17,565.27,564.44,564.51,12792.0,565.17,565.27,564.44,564.51,12792.0
2024-11-22 15:00:00,565.19,565.19,563.0,563.63,25544.0,565.19,565.19,563.0,563.63,25544.0
2024-11-22 15:30:00,563.35,567.21,562.48,565.57,138296.0,563.35,567.21,562.48,565.57,138296.0
2024-11-25 09:30:00,569.41,570.28,560.12,560.96,28579.0,569.41,570.28,560.12,560.96,28579.0
2024-11-25 10:00:00,560.97,561.4,557.62,561.05,19088.0,560.97,561.4,557.62,561.05,19088.0
2024-11-25 10:30:00,561.11,564.99,559.36,563.53,12629.0,561.11,564.99,559.36,563.53,12629.0
2024-11-25 11:00:00,563.85,565.07,563.01,564.12,11514.0,563.85,565.07,563.01,564.12,11514.0
2024-11-25 11:30:00,564.51,565.7,563.9,565.5,14952.0,564.51,565.7,563.9,565.5,14952.0
2024-11-25 12:00:00,565.48,565.92,562.53,562.96,14217.0,565.48,565.92,562.53,562.96,14217.0
2024-11-25 12:30:00,563.22,563.51,560.46,563.01,6554.0,563.22,563.51,560.46,563.01,6554.0
2024-11-25 13:00:00,563.39,564.29,563.08,563.65,4363.0,563.39,564.29,563.08,563.65,4363.0
2024-11-25 13:30:00,564.14,564.96,562.73,563.19,6519.0,564.14,564.96,562.73,563.19,6519.0
2024-11-25 14:00:00,563.09,563.4,560.95,561.7,14291.0,563.09,563.4,560.95,561.7,14291.0
2024-11-25 14:30:00,561.7,562.79,561.0,562.33,6680.0,561.7,562.79,561.0,562.33,6680.0
2024-11-25 15:00:00,561.85,562.64,561.49,561.92,10702.0,561.85,562.64,561.49,561.92,10702.0
2024-11-25 15:30:00,561.87,563.74,560.93,561.93,49401.0,561.87,563.74,560.93,561.93,49401.0
2024-11-26 09:30:00,562.25,562.81,558.24,559.12,41430.0,562.25,562.81,558.24,559.12,41430.0
2024-11-26 10:00:00,559.82,560.26,554.65,557.12,21902.0,559.82,560.26,554.65,557.12,21902.0
2024-11-26 10:30:00,556.91,558.54,554.15,555.31,27629.0,556.91,558.54,554.15,555.31,27629.0
2024-11-26 11:00:00,555.48,556.35,552.56,554.84,29811.0,555.48,556.35,552.56,554.84,29811.0
2024-11-26 11:30:00,554.84,554.87,551.46,552.27,22506.0,554.84,554.87,551.46,552.27,22506.0
2024-11-26 12:00:00,551.65,551.73,550.38,550.81,13055.0,551.65,551.73,550.38,550.81,13055.0
2024-11-26 12:30:00,550.85,552.36,550.0,552.31,25208.0,550.85,552.36,550.0,552.31,25208.0
2024-11-26 13:00:00,552.31,552.31,549.58,550.39,10087.0,552.31,552.31,549.58,550.39,10087.0
2024-11-26 13:30:00,550.38,553.27,550.32,552.74,11707.0,550.38,553.27,550.32,552.74,11707.0
2024-11-26 14:00:00,552.37,553.65,552.16,552.62,13053.0,552.37,553.65,552.16,552.62,13053.0
2024-11-26 14:30:00,552.09,553.53,551.77,552.37,7516.0,552.09,553.53,551.77,552.37,7516.0
2024-11-26 15:00:00,552.17,553.32,551.93,552.8,17949.0,552.17,553.32,551.93,552.8,17949.0
2024-11-26 15:30:00,553.08,554.71,552.38,553.94,35564.0,553.08,554.71,552.38,553.94,35564.0
2024-11-27 09:30:00,552.73,552.73,547.01,550.43,44082.0,552.73,552.73,547.01,550.43,44082.0
2024-11-27 10:00:00,549.99,552.1,546.77,546.77,24385.0,549.99,552.1,546.77,546.77,24385.0
2024-11-27 10:30:00,547.12,547.4,542.89,546.3,23943.0,547.12,547.4,542.89,546.3,23943.0
2024-11-27 11:00:00,546.03,546.86,543.93,546.86,20806.0,546.03,546.86,543.93,546.86,20806.0
2024-11-27 11:30:00,546.41,547.2,544.62,545.01,13607.0,546.41,547.2,544.62,545.01,13607.0
2024-11-27 12:00:00,545.11,546.6,544.57,545.41,11766.0,545.11,546.6,544.57,545.41,11766.0
2024-11-27 12:30:00,545.03,545.54,544.58,545.0,15707.0,545.03,545.54,544.58,545.0,15707.0
2024-11-27 13:00:00,544.35,545.82,544.35,545.43,16124.0,544.35,545.82,544.35,545.43,16124.0
2024-11-27 13:30:00,545.58,547.38,545.42,546.77,26065.0,545.58,547.38,545.42,546.77,26065.0
2024-11-27 14:00:00,546.86,547.89,546.44,547.53,13711.0,546.86,547.89,546.44,547.53,13711.0
2024-11-27 14:30:00,547.88,549.12,547.6,547.89,11133.0,547.88,549.12,547.6,547.89,11133.0
2024-11-27 15:00:00,548.53,548.61,546.26,547.01,22328.0,548.53,548.61,546.26,547.01,22328.0
2024-11-27 15:30:00,546.81,548.94,546.0,548.0,55672.0,546.81,548.94,546.0,548.0,55672.0
2024-11-29 09:30:00,548.14,562.49,547.16,561.91,45277.0,548.14,562.49,547.16,561.91,45277.0
2024-11-29 10:00:00,561.89,565.27,561.12,562.76,19602.0,561.89,565.27,561.12,562.76,19602.0
2024-11-29 10:30:00,562.4,564.13,561.36,561.91,11850.0,562.4,564.13,561.36,561.91,11850.0
2024-11-29 11:00:00,562.01,563.88,561.56,561.93,21346.0,562.01,563.88,561.56,561.93,21346.0
2024-11-29 11:30:00,561.93,562.35,560.41,560.61,20286.0,561.93,562.35,560.41,560.61,20286.0
2024-11-29 12:00:00,560.15,560.61,558.25,558.38,11641.0,560.15,560.61,558.25,558.38,11641.0
2024-11-29 12:30:00,558.41,559.75,557.46,558.56,98020.0,558.41,559.75,557.46,558.56,98020.0
2024-12-02 09:30:00,555.93,563.89,554.84,560.88,57337.0,555.93,563.89,554.84,560.88,57337.0
2024-12-02 10:00:00,561.26,563.03,560.44,561.31,30595.0,561.26,563.03,560.44,561.31,30595.0
2024-12-02 10:30:00,561.33,563.73,561.27,561.89,18723.0,561.33,563.73,561.27,561.89,18723.0
2024-12-02 11:00:00,561.89,565.99,561.68,565.82,23333.0,561.89,565.99,561.68,565.82,23333.0
2024-12-02 11:30:00,564.87,566.05,564.18,565.81,20095.0,564.87,566.05,564.18,565.81,20095.0
2024-12-02 12:00:00,565.76,565.96,564.7,565.62,11850.0,565.76,565.96,564.7,565.62,11850.0
2024-12-02 12:30:00,565.08,565.89,563.94,564.1,12297.0,565.08,565.89,563.94,564.1,12297.0
2024-12-02 13:00:00,564.18,565.7,563.95,565.2,6401.0,564.18,565.7,563.95,565.2,6401.0
2024-12-02 13:30:00,564.97,565.91,564.59,565.29,8948.0,564.97,565.91,564.59,565.29,8948.0
2024-12-02 14:00:00,565.04,565.68,564.15,565.06,21226.0,565.04,565.68,564.15,565.06,21226.0
2024-12-02 14:30:00,565.07,566.05,564.87,565.82,19597.0,565.07,566.05,564.87,565.82,19597.0
2024-12-02 15:00:00,565.54,566.19,564.96,566.17,13504.0,565.54,566.19,564.96,566.17,13504.0
2024-12-02 15:30:00,566.17,566.94,565.38,566.0,42103.0,566.17,566.94,565.38,566.0,42103.0
2024-12-03 09:30:00,560.36,568.27,559.21,568.13,42117.0,560.36,568.27,559.21,568.13,42117.0
2024-12-03 10:00:00,567.93,569.75,566.91,567.29,27395.0,567.93,569.75,566.91,567.29,27395.0
2024-12-03 10:30:00,567.18,567.97,566.07,567.97,23675.0,567.18,567.97,566.07,567.97,23675.0
2024-12-03 11:00:00,567.41,568.58,565.42,567.83,17842.0,567.41,568.58,565.42,567.83,17842.0
2024-12-03 11:30:00,567.96,567.96,564.59,565.0,15835.0,567.96,567.96,564.59,565.0,15835.0
2024-12-03 12:00:00,565.34,565.35,564.29,564.44,7223.0,565.34,565.35,564.29,564.44,7223.0
2024-12-03 12:30:00,564.75,567.0,564.65,567.0,8246.0,564.75,567.0,564.65,567.0,8246.0
2024-12-03 13:00:00,566.76,567.88,566.6,567.2,6844.0,566.76,567.88,566.6,567.2,6844.0
2024-12-03 13:30:00,567.44,568.45,566.85,568.34,8439.0,567.44,568.45,566.85,568.34,8439.0
2024-12-03 14:00:00,568.27,568.41,567.36,568.14,14258.0,568.27,568.41,567.36,568.14,14258.0
2024-12-03 14:30:00,568.23,569.12,568.19,569.09,10309.0,568.23,569.12,568.19,569.09,10309.0
2024-12-03 15:00:00,569.1,570.3,568.54,569.86,32016.0,569.1,570.3,568.54,569.86,32016.0
2024-12-03 15:30:00,569.86,570.79,569.38,570.46,34705.0,569.86,570.79,569.38,570.46,34705.0
2024-12-04 09:30:00,580.0,581.97,577.77,580.69,44987.0,580.0,581.97,577.77,580.69,44987.0
2024-12-04 10:00:00,580.28,583.97,579.46,583.42,49278.0,580.28,583.97,579.46,583.42,49278.0
2024-12-04 10:30:00,583.38,588.8,583.33,588.48,54608.0,583.38,588.8,583.33,588.48,54608.0
2024-12-04 11:00:00,588.28,589.09,585.0,585.59,42505.0,588.28,589.09,585.0,585.59,42505.0
2024-12-04 11:30:00,585.72,589.08,585.35,588.88,42043.0,585.72,589.08,585.35,588.88,42043.0
2024-12-04 12:00:00,588.88,589.62,587.31,588.89,40202.0,588.88,589.62,587.31,588.89,40202.0
2024-12-04 12:30:00,588.55,588.77,586.85,587.78,36876.0,588.55,588.77,586.85,587.78,36876.0
2024-12-04 13:00:00,587.73,588.64,587.5,587.72,17805.0,587.73,588.64,587.5,587.72,17805.0
2024-12-04 13:30:00,587.48,588.0,585.29,587.64,85335.0,587.48,588.0,585.29,587.64,85335.0
2024-12-04 14:00:00,587.33,588.0,586.52,587.17,15196.0,587.33,588.0,586.52,587.17,15196.0
2024-12-04 14:30:00,587.08,590.68,586.97,589.49,46284.0,587.08,590.68,586.97,589.49,46284.0
2024-12-04 15:00:00,589.58,590.69,588.57,589.99,45328.0,589.58,590.69,588.57,589.99,45328.0
2024-12-04 15:30:00,589.99,592.99,588.27,588.49,122636.0,589.99,592.99,588.27,588.49,122636.0
2024-12-05 09:30:00,544.52,558.87,525.53,529.41,645542.0,544.52,558.87,525.53,529.41,645542.0
2024-12-05 10:00:00,528.77,531.75,526.22,530.03,280908.0,528.77,531.75,526.22,530.03,280908.0
2024-12-05 10:30:00,530.63,532.12,516.21,516.65,256790.0,530.63,532.12,516.21,516.65,256790.0
2024-12-05 11:00:00,516.8,522.5,516.1,522.5,132141.0,516.8,522.5,516.1,522.5,132141.0
2024-12-05 11:30:00,522.0,528.08,521.8,526.09,144508.0,522.0,528.08,521.8,526.09,144508.0
2024-12-05 12:00:00,526.19,529.62,524.01,525.49,110373.0,526.19,529.62,524.01,525.49,110373.0
2024-12-05 12:30:00,525.49,525.99,519.08,519.42,122350.0,525.49,525.99,519.08,519.42,122350.0
2024-12-05 13:00:00,519.8,520.24,515.01,515.36,119932.0,519.8,520.24,515.01,515.36,119932.0
2024-12-05 13:30:00,515.55,516.68,513.17,515.2,78563.0,515.55,516.68,513.17,515.2,78563.0
2024-12-05 14:00:00,515.06,516.52,513.75,516.0,106177.0,515.06,516.52,513.75,516.0,106177.0
2024-12-05 14:30:00,516.14,517.25,513.5,515.3,119501.0,516.14,517.25,513.5,515.3,119501.0
2024-12-05 15:00:00,515.43,519.27,514.65,517.11,186952.0,515.43,519.27,514.65,517.11,186952.0
2024-12-05 15:30:00,517.23,519.19,513.09,515.23,343330.0,517.23,519.19,513.09,515.23,343330.0
2024-12-06 09:30:00,519.22,522.13,516.0,520.34,148345.0,519.22,522.13,516.0,520.34,148345.0
2024-12-06 10:00:00,520.57,528.24,519.72,528.21,148712.0,520.57,528.24,519.72,528.21,148712.0
2024-12-06 10:30:00,528.03,529.8,524.74,526.39,88702.0,528.03,529.8,524.74,526.39,88702.0
2024-12-06 11:00:00,526.34,527.91,524.15,524.72,59706.0,526.34,527.91,524.15,524.72,59706.0
2024-12-06 11:30:00,524.97,526.98,523.25,526.59,52580.0,524.97,526.98,523.25,526.59,52580.0
2024-12-06 12:00:00,526.73,528.0,525.0,526.31,38664.0,526.73,528.0,525.0,526.31,38664.0
2024-12-06 12:30:00,526.44,526.44,522.4,523.54,41217.0,526.44,526.44,522.4,523.54,41217.0
2024-12-06 13:00:00,523.48,525.38,522.58,523.44,31615.0,523.48,525.38,522.58,523.44,31615.0
2024-12-06 13:30:00,522.97,522.97,519.73,520.85,36519.0,522.97,522.97,519.73,520.85,36519.0
2024-12-06 14:00:00,520.73,520.95,517.57,517.78,53563.0,520.73,520.95,517.57,517.78,53563.0
2024-12-06 14:30:00,517.77,519.12,517.62,518.34,83074.0,517.77,519.12,517.62,518.34,83074.0
2024-12-06 15:00:00,518.34,518.52,516.48,517.68,95017.0,518.34,518.52,516.48,517.68,95017.0
2024-12-06 15:30:00,517.77,518.41,515.68,517.24,240880.0,517.77,518.41,515.68,517.24,240880.0
2024-12-09 09:30:00,515.29,517.25,509.0,513.76,222793.0,515.29,517.25,509.0,513.76,222793.0
2024-12-09 10:00:00,513.93,514.17,511.6,513.5,51255.0,513.93,514.17,511.6,513.5,51255.0
2024-12-09 10:30:00,513.15,517.71,512.23,514.77,68538.0,513.15,517.71,512.23,514.77,68538.0
2024-12-09 11:00:00,514.5,515.23,507.8,511.76,67986.0,514.5,515.23,507.8,511.76,67986.0
2024-12-09 11:30:00,511.78,511.78,507.88,508.98,34574.0,511.78,511.78,507.88,508.98,34574.0
2024-12-09 12:00:00,508.82,509.29,506.34,507.1,43150.0,508.82,509.29,506.34,507.1,43150.0
2024-12-09 12:30:00,507.4,508.11,505.48,507.59,57300.0,507.4,508.11,505.48,507.59,57300.0
2024-12-09 13:00:00,507.74,509.0,507.24,508.24,41858.0,507.74,509.0,507.24,508.24,41858.0
2024-12-09 13:30:00,508.21,510.87,507.67,509.62,66269.0,508.21,510.87,507.67,509.62,66269.0
2024-12-09 14:00:00,509.23,509.59,507.0,508.06,31300.0,509.23,509.59,507.0,508.06,31300.0
2024-12-09 14:30:00,508.13,508.22,505.59,505.59,51539.0,508.13,508.22,505.59,505.59,51539.0
2024-12-09 15:00:00,505.62,507.31,504.8,507.0,46760.0,505.62,507.31,504.8,507.0,46760.0
2024-12-09 15:30:00,506.9,509.99,505.64,508.41,183493.0,506.9,509.99,505.64,508.41,183493.0
2024-12-10 09:30:00,504.96,507.65,498.9,500.06,86771.0,504.96,507.65,498.9,500.06,86771.0
2024-12-10 10:00:00,498.81,501.16,495.87,499.16,75427.0,498.81,501.16,495.87,499.16,75427.0
2024-12-10 10:30:00,499.13,501.85,498.58,499.85,52499.0,499.13,501.85,498.58,499.85,52499.0
2024-12-10 11:00:00,500.11,500.7,497.77,498.78,39488.0,500.11,500.7,497.77,498.78,39488.0
2024-12-10 11:30:00,498.28,499.19,495.83,497.44,35546.0,498.28,499.19,495.83,497.44,35546.0
2024-12-10 12:00:00,497.58,497.59,495.4,496.75,17846.0,497.58,497.59,495.4,496.75,17846.0
2024-12-10 12:30:00,496.81,502.02,496.81,502.02,23409.0,496.81,502.02,496.81,502.02,23409.0
2024-12-10 13:00:00,502.18,503.0,501.15,501.52,38102.0,502.18,503.0,501.15,501.52,38102.0
2024-12-10 13:30:00,501.5,502.24,501.0,501.08,62793.0,501.5,502.24,501.0,501.08,62793.0
2024-12-10 14:00:00,500.98,501.8,499.6,500.23,18507.0,500.98,501.8,499.6,500.23,18507.0
2024-12-10 14:30:00,500.06,500.21,498.24,499.31,13817.0,500.06,500.21,498.24,499.31,13817.0
2024-12-10 15:00:00,499.12,501.82,498.33,501.18,39534.0,499.12,501.82,498.33,501.18,39534.0
2024-12-10 15:30:00,501.2,505.78,500.41,505.38,126842.0,501.2,505.78,500.41,505.38,126842.0
2024-12-11 09:30:00,511.5,515.87,511.17,512.5,90533.0,511.5,515.87,511.17,512.5,90533.0
2024-12-11 10:00:00,513.01,515.61,510.51,511.56,24999.0,513.01,515.61,510.51,511.56,24999.0
2024-12-11 10:30:00,511.55,513.34,509.36,510.26,25449.0,511.55,513.34,509.36,510.26,25449.0
2024-12-11 11:00:00,510.09,513.54,509.94,512.93,22643.0,510.09,513.54,509.94,512.93,22643.0
2024-12-11 11:30:00,512.92,513.66,510.56,511.07,19221.0,512.92,513.66,510.56,511.07,19221.0
2024-12-11 12:00:00,511.13,512.49,510.78,511.89,14940.0,511.13,512.49,510.78,511.89,14940.0
2024-12-11 12:30:00,511.89,513.98,511.85,513.05,17466.0,511.89,513.98,511.85,513.05,17466.0
2024-12-11 13:00:00,513.32,514.23,512.09,513.44,15603.0,513.32,514.23,512.09,513.44,15603.0
2024-12-11 13:30:00,513.2,515.06,512.77,514.82,21011.0,513.2,515.06,512.77,514.82,21011.0
2024-12-11 14:00:00,515.0,515.16,513.66,514.84,13841.0,515.0,515.16,513.66,514.84,13841.0
2024-12-11 14:30:00,514.5,515.18,514.11,515.18,13793.0,514.5,515.18,514.11,515.18,13793.0
2024-12-11 15:00:00,514.82,515.6,514.44,515.08,28331.0,514.82,515.6,514.44,515.08,28331.0
2024-12-11 15:30:00,514.93,515.54,512.05,512.06,69657.0,514.93,515.54,512.05,512.06,69657.0
2024-12-12 09:30:00,512.05,512.85,508.08,512.31,39028.0,512.05,512.85,508.08,512.31,39028.0
2024-12-12 10:00:00,512.77,514.0,510.48,513.01,40043.0,512.77,514.0,510.48,513.01,40043.0
2024-12-12 10:30:00,512.15,514.0,510.98,512.17,22849.0,512.15,514.0,510.98,512.17,22849.0
2024-12-12 11:00:00,513.48,514.98,512.11,512.85,23494.0,513.48,514.98,512.11,512.85,23494.0
2024-12-12 11:30:00,512.49,512.99,509.86,509.86,11583.0,512.49,512.99,509.86,509.86,11583.0
2024-12-12 12:00:00,510.34,511.7,510.34,511.07,6771.0,510.34,511.7,510.34,511.07,6771.0
2024-12-12 12:30:00,511.08,511.93,509.86,511.16,8676.0,511.08,511.93,509.86,511.16,8676.0
2024-12-12 13:00:00,511.34,512.0,511.0,511.51,6980.0,511.34,512.0,511.0,511.51,6980.0
2024-12-12 13:30:00,511.25,512.0,510.4,511.63,9730.0,511.25,512.0,510.4,511.63,9730.0
2024-12-12 14:00:00,511.72,511.95,511.01,511.69,9985.0,511.72,511.95,511.01,511.69,9985.0
2024-12-12 14:30:00,511.88,512.76,511.57,511.84,6299.0,511.88,512.76,511.57,511.84,6299.0
2024-12-12 15:00:00,511.93,512.83,511.86,511.92,8378.0,511.93,512.83,511.86,511.92,8378.0
2024-12-12 15:30:00,512.13,513.91,511.55,511.6,59222.0,512.13,513.91,511.55,511.6,59222.0
2024-12-13 09:30:00,507.75,516.0,505.55,514.52,282946.0,507.75,516.0,505.55,514.52,282946.0
2024-12-13 10:00:00,514.52,514.89,509.06,509.35,24463.0,514.52,514.89,509.06,509.35,24463.0
2024-12-13 10:30:00,509.21,510.34,499.25,499.49,41897.0,509.21,510.34,499.25,499.49,41897.0
2024-12-13 11:00:00,499.6,503.6,499.59,502.97,39140.0,499.6,503.6,499.59,502.97,39140.0
2024-12-13 11:30:00,502.94,503.12,501.28,501.83,11177.0,502.94,503.12,501.28,501.83,11177.0
2024-12-13 12:00:00,501.95,503.35,500.7,501.31,12211.0,501.95,503.35,500.7,501.31,12211.0
2024-12-13 12:30:00,501.0,502.53,500.03,501.21,12249.0,501.0,502.53,500.03,501.21,12249.0
2024-12-13 13:00:00,501.31,502.72,501.31,501.76,9229.0,501.31,502.72,501.31,501.76,9229.0
2024-12-13 13:30:00,501.96,504.35,501.34,504.13,14177.0,501.96,504.35,501.34,504.13,14177.0
2024-12-13 14:00:00,503.82,505.5,503.55,505.5,16971.0,503.82,505.5,503.55,505.5,16971.0
2024-12-13 14:30:00,505.65,507.35,505.44,507.35,15940.0,505.65,507.35,505.44,507.35,15940.0
2024-12-13 15:00:00,507.1,508.85,506.83,508.45,27304.0,507.1,508.85,506.83,508.45,27304.0
2024-12-13 15:30:00,508.41,509.17,507.89,508.04,56941.0,508.41,509.17,507.89,508.04,56941.0
2024-12-16 09:30:00,507.04,512.96,505.5,512.17,45837.0,507.04,512.96,505.5,512.17,45837.0
2024-12-16 10:00:00,512.32,522.08,512.12,521.19,98604.0,512.32,522.08,512.12,521.19,98604.0
2024-12-16 10:30:00,521.61,525.33,520.94,523.01,50952.0,521.61,525.33,520.94,523.01,50952.0
2024-12-16 11:00:00,522.64,523.1,520.69,522.56,21929.0,522.64,523.1,520.69,522.56,21929.0
2024-12-16 11:30:00,523.1,523.33,519.55,519.9,26807.0,523.1,523.33,519.55,519.9,26807.0
2024-12-16 12:00:00,520.41,521.03,519.55,520.73,9008.0,520.41,521.03,519.55,520.73,9008.0
2024-12-16 12:30:00,520.58,521.15,519.31,519.73,11851.0,520.58,521.15,519.31,519.73,11851.0
2024-12-16 13:00:00,519.6,520.47,518.94,519.16,27225.0,519.6,520.47,518.94,519.16,27225.0
2024-12-16 13:30:00,518.82,520.62,518.81,519.36,10057.0,518.82,520.62,518.81,519.36,10057.0
2024-12-16 14:00:00,519.12,519.14,517.22,518.64,41814.0,519.12,519.14,517.22,518.64,41814.0
2024-12-16 14:30:00,518.7,521.46,518.37,520.37,33792.0,518.7,521.46,518.37,520.37,33792.0
2024-12-16 15:00:00,520.37,521.79,520.26,521.21,31936.0,520.37,521.79,520.26,521.21,31936.0
2024-12-16 15:30:00,521.09,522.73,520.89,522.18,116112.0,521.09,522.73,520.89,522.18,116112.0
2024-12-17 09:30:00,519.56,524.73,517.99,519.24,78996.0,519.56,524.73,517.99,519.24,78996.0
2024-12-17 10:00:00,519.24,519.24,512.71,513.0,91838.0,519.24,519.24,512.71,513.0,91838.0
2024-12-17 10:30:00,512.58,513.36,510.98,512.35,26590.0,512.58,513.36,510.98,512.35,26590.0
2024-12-17 11:00:00,512.86,516.21,512.78,516.16,36970.0,512.86,516.21,512.78,516.16,36970.0
2024-12-17 11:30:00,516.15,519.36,516.02,518.63,39980.0,516.15,519.36,516.02,518.63,39980.0
2024-12-17 12:00:00,518.63,518.63,516.14,516.69,13321.0,518.63,518.63,516.14,516.69,13321.0
2024-12-17 12:30:00,516.41,516.49,515.14,515.37,18289.0,516.41,516.49,515.14,515.37,18289.0
2024-12-17 13:00:00,515.37,516.55,513.23,513.24,26013.0,515.37,516.55,513.23,513.24,26013.0
2024-12-17 13:30:00,513.44,515.02,513.13,514.38,20008.0,513.44,515.02,513.13,514.38,20008.0
2024-12-17 14:00:00,514.38,515.27,513.28,514.43,15052.0,514.38,515.27,513.28,514.43,15052.0
2024-12-17 14:30:00,514.42,514.85,513.15,513.99,19530.0,514.42,514.85,513.15,513.99,19530.0
2024-12-17 15:00:00,513.99,514.34,512.03,512.48,36294.0,513.99,514.34,512.03,512.48,36294.0
2024-12-17 15:30:00,512.61,515.08,511.69,511.7,139063.0,512.61,515.08,511.69,511.7,139063.0
2024-12-18 09:30:00,512.86,514.85,509.2,512.3,35476.0,512.86,514.85,509.2,512.3,35476.0
2024-12-18 10:00:00,512.3,513.21,511.16,511.68,20087.0,512.3,513.21,511.16,511.68,20087.0
2024-12-18 10:30:00,511.64,513.98,511.28,513.95,24629.0,511.64,513.98,511.28,513.95,24629.0
2024-12-18 11:00:00,513.61,517.46,513.17,516.62,26490.0,513.61,517.46,513.17,516.62,26490.0
2024-12-18 11:30:00,517.27,517.99,514.83,515.95,18317.0,517.27,517.99,514.83,515.95,18317.0
2024-12-18 12:00:00,515.35,517.15,515.18,517.15,14240.0,515.35,517.15,515.18,517.15,14240.0
2024-12-18 12:30:00,516.64,517.74,516.34,517.3,10622.0,516.64,517.74,516.34,517.3,10622.0
2024-12-18 13:00:00,517.31,518.42,517.04,518.09,10713.0,517.31,518.42,517.04,518.09,10713.0
2024-12-18 13:30:00,518.31,519.43,517.86,519.37,17045.0,518.31,519.43,517.86,519.37,17045.0
2024-12-18 14:00:00,518.84,519.12,512.63,512.63,31358.0,518.84,519.12,512.63,512.63,31358.0
2024-12-18 14:30:00,511.57,513.68,505.6,505.6,31300.0,511.57,513.68,505.6,505.6,31300.0
2024-12-18 15:00:00,506.12,506.64,499.03,499.26,43581.0,506.12,506.64,499.03,499.26,43581.0
2024-12-18 15:30:00,500.09,501.21,492.25,494.46,97482.0,500.09,501.21,492.25,494.46,97482.0
2024-12-19 09:30:00,502.39,509.98,498.69,499.48,71090.0,502.39,509.98,498.69,499.48,71090.0
2024-12-19 10:00:00,499.55,501.69,496.01,496.98,35643.0,499.55,501.69,496.01,496.98,35643.0
2024-12-19 10:30:00,496.98,499.01,495.89,498.34,24154.0,496.98,499.01,495.89,498.34,24154.0
2024-12-19 11:00:00,498.69,498.73,495.55,496.86,43696.0,498.69,498.73,495.55,496.86,43696.0
2024-12-19 11:30:00,496.55,499.35,496.2,498.05,27437.0,496.55,499.35,496.2,498.05,27437.0
2024-12-19 12:00:00,497.8,497.92,496.07,496.49,11119.0,497.8,497.92,496.07,496.49,11119.0
2024-12-19 12:30:00,496.79,497.32,494.18,496.54,11207.0,496.79,497.32,494.18,496.54,11207.0
2024-12-19 13:00:00,496.18,497.58,495.42,497.26,17474.0,496.18,497.58,495.42,497.26,17474.0
2024-12-19 13:30:00,496.92,498.65,495.99,498.65,32974.0,496.92,498.65,495.99,498.65,32974.0
2024-12-19 14:00:00,498.5,498.72,496.06,497.52,17600.0,498.5,498.72,496.06,497.52,17600.0
2024-12-19 14:30:00,497.57,497.66,495.93,495.94,15993.0,497.57,497.66,495.93,495.94,15993.0
2024-12-19 15:00:00,495.94,497.38,495.03,497.0,24097.0,495.94,497.38,495.03,497.0,24097.0
2024-12-19 15:30:00,497.27,497.74,493.01,493.01,78294.0,497.27,497.74,493.01,493.01,78294.0
2024-12-20 09:30:00,486.86,492.31,483.49,488.7,215080.0,486.86,492.31,483.49,488.7,215080.0
2024-12-20 10:00:00,489.42,494.39,487.95,494.39,39003.0,489.42,494.39,487.95,494.39,39003.0
2024-12-20 10:30:00,494.82,497.22,494.25,495.37,18401.0,494.82,497.22,494.25,495.37,18401.0
2024-12-20 11:00:00,495.41,497.74,494.88,496.93,17427.0,495.41,497.74,494.88,496.93,17427.0
2024-12-20 11:30:00,497.2,500.93,497.2,500.55,15476.0,497.2,500.93,497.2,500.55,15476.0
2024-12-20 12:00:00,500.12,501.56,498.87,501.24,22077.0,500.12,501.56,498.87,501.24,22077.0
2024-12-20 12:30:00,501.07,501.22,498.85,499.83,26221.0,501.07,501.22,498.85,499.83,26221.0
2024-12-20 13:00:00,499.83,500.1,494.31,494.63,24752.0,499.83,500.1,494.31,494.63,24752.0
2024-12-20 13:30:00,494.15,495.09,493.2,493.72,33596.0,494.15,495.09,493.2,493.72,33596.0
2024-12-20 14:00:00,493.55,495.83,492.73,495.83,19985.0,493.55,495.83,492.73,495.83,19985.0
2024-12-20 14:30:00,495.32,496.64,494.75,494.75,31183.0,495.32,496.64,494.75,494.75,31183.0
2024-12-20 15:00:00,495.21,497.43,495.2,496.48,44022.0,495.21,497.43,495.2,496.48,44022.0
2024-12-20 15:30:00,496.49,497.38,492.0,492.2,171195.0,496.49,497.38,492.0,492.2,171195.0
2024-12-23 09:30:00,494.16,507.95,488.66,494.99,90668.0,494.16,507.95,488.66,494.99,90668.0
2024-12-23 10:00:00,495.09,496.69,491.04,494.32,19271.0,495.09,496.69,491.04,494.32,19271.0
2024-12-23 10:30:00,493.68,495.53,491.0,491.09,18747.0,493.68,495.53,491.0,491.09,18747.0
2024-12-23 11:00:00,490.98,492.72,490.6,490.79,15274.0,490.98,492.72,490.6,490.79,15274.0
2024-12-23 11:30:00,490.6,492.99,489.69,491.2,26344.0,490.6,492.99,489.69,491.2,26344.0
2024-12-23 12:00:00,491.68,493.0,489.98,490.92,26049.0,491.68,493.0,489.98,490.92,26049.0
2024-12-23 12:30:00,491.07,492.8,491.07,491.96,12686.0,491.07,492.8,491.07,491.96,12686.0
2024-12-23 13:00:00,491.9,493.49,491.4,492.49,9734.0,491.9,493.49,491.4,492.49,9734.0
2024-12-23 13:30:00,492.25,493.89,492.25,493.88,7686.0,492.25,493.89,492.25,493.88,7686.0
2024-12-23 14:00:00,493.72,493.8,493.14,493.14,4300.0,493.72,493.8,493.14,493.14,4300.0
2024-12-23 14:30:00,493.22,493.6,491.0,491.0,7692.0,493.22,493.6,491.0,491.0,7692.0
2024-12-23 15:00:00,491.0,491.3,489.44,490.45,42633.0,491.0,491.3,489.44,490.45,42633.0
2024-12-23 15:30:00,490.47,493.08,489.42,492.28,103959.0,490.47,493.08,489.42,492.28,103959.0
2024-12-24 09:30:00,494.24,496.4,492.2,495.35,24956.0,494.24,496.4,492.2,495.35,24956.0
2024-12-24 10:00:00,495.35,497.0,495.34,495.83,19168.0,495.35,497.0,495.34,495.83,19168.0
2024-12-24 10:30:00,496.15,497.2,495.51,496.4,21455.0,496.15,497.2,495.51,496.4,21455.0
2024-12-24 11:00:00,496.44,498.9,496.14,497.73,33249.0,496.44,498.9,496.14,497.73,33249.0
2024-12-24 11:30:00,497.69,499.7,497.59,498.7,19540.0,497.69,499.7,497.59,498.7,19540.0
2024-12-24 12:00:00,498.43,498.83,497.59,498.19,22473.0,498.43,498.83,497.59,498.19,22473.0
2024-12-24 12:30:00,498.06,500.51,497.12,500.17,34529.0,498.06,500.51,497.12,500.17,34529.0
2024-12-26 09:30:00,495.15,498.57,494.76,494.98,24992.0,495.15,498.57,494.76,494.98,24992.0
2024-12-26 10:00:00,495.7,498.22,495.45,497.66,13618.0,495.7,498.22,495.45,497.66,13618.0
2024-12-26 10:30:00,497.89,499.23,497.09,499.23,27897.0,497.89,499.23,497.09,499.23,27897.0
2024-12-26 11:00:00,498.8,499.37,498.27,498.6,5703.0,498.8,499.37,498.27,498.6,5703.0
2024-12-26 11:30:00,498.71,499.5,498.71,499.32,12776.0,498.71,499.5,498.71,499.32,12776.0
2024-12-26 12:00:00,499.22,500.83,499.21,499.27,7624.0,499.22,500.83,499.21,499.27,7624.0
2024-12-26 12:30:00,499.31,500.39,498.22,498.22,8998.0,499.31,500.39,498.22,498.22,8998.0
2024-12-26 13:00:00,498.58,499.23,498.15,498.67,7464.0,498.58,499.23,498.15,498.67,7464.0
2024-12-26 13:30:00,499.1,499.51,498.47,498.91,10014.0,499.1,499.51,498.47,498.91,10014.0
2024-12-26 14:00:00,498.73,499.05,498.12,498.6,8245.0,498.73,499.05,498.12,498.6,8245.0
2024-12-26 14:30:00,498.59,499.24,498.28,499.1,9286.0,498.59,499.24,498.28,499.1,9286.0
2024-12-26 15:00:00,499.21,499.57,498.74,499.26,12302.0,499.21,499.57,498.74,499.26,12302.0
2024-12-26 15:30:00,499.17,499.25,495.7,495.84,51442.0,499.17,499.25,495.7,495.84,51442.0
2024-12-27 09:30:00,490.85,495.2,490.85,492.4,22494.0,490.85,495.2,490.85,492.4,22494.0
2024-12-27 10:00:00,492.08,492.08,486.9,487.43,20531.0,492.08,492.08,486.9,487.43,20531.0
2024-12-27 10:30:00,487.4,488.38,485.8,487.38,13302.0,487.4,488.38,485.8,487.38,13302.0
2024-12-27 11:00:00,487.6,487.98,485.53,487.87,15182.0,487.6,487.98,485.53,487.87,15182.0
2024-12-27 11:30:00,488.0,488.3,485.07,486.06,9303.0,488.0,488.3,485.07,486.06,9303.0
2024-12-27 12:00:00,486.35,487.0,485.64,486.4,7853.0,486.35,487.0,485.64,486.4,7853.0
2024-12-27 12:30:00,486.0,487.82,485.1,486.78,10835.0,486.0,487.82,485.1,486.78,10835.0
2024-12-27 13:00:00,487.3,487.97,486.73,487.56,13134.0,487.3,487.97,486.73,487.56,13134.0
2024-12-27 13:30:00,487.31,490.74,487.31,490.15,14182.0,487.31,490.74,487.31,490.15,14182.0
2024-12-27 14:00:00,490.17,490.97,489.53,489.62,11473.0,490.17,490.97,489.53,489.62,11473.0
2024-12-27 14:30:00,490.16,491.73,489.53,490.81,15357.0,490.16,491.73,489.53,490.81,15357.0
2024-12-27 15:00:00,491.83,491.84,489.21,490.07,13539.0,491.83,491.84,489.21,490.07,13539.0
2024-12-27 15:30:00,490.02,492.09,488.67,490.92,62460.0,490.02,492.09,488.67,490.92,62460.0
2024-12-30 09:30:00,485.99,486.65,479.41,480.0,33049.0,485.99,486.65,479.41,480.0,33049.0
2024-12-30 10:00:00,479.34,481.71,478.84,480.52,24164.0,479.34,481.71,478.84,480.52,24164.0
2024-12-30 10:30:00,480.42,486.22,480.14,485.98,20724.0,480.42,486.22,480.14,485.98,20724.0
2024-12-30 11:00:00,485.7,487.39,484.67,486.92,18940.0,485.7,487.39,484.67,486.92,18940.0
2024-12-30 11:30:00,487.16,489.41,486.95,488.6,10850.0,487.16,489.41,486.95,488.6,10850.0
2024-12-30 12:00:00,488.8,490.57,487.7,489.94,52697.0,488.8,490.57,487.7,489.94,52697.0
2024-12-30 12:30:00,489.7,491.56,489.45,490.31,18203.0,489.7,491.56,489.45,490.31,18203.0
2024-12-30 13:00:00,490.65,491.23,489.07,490.86,5716.0,490.65,491.23,489.07,490.86,5716.0
2024-12-30 13:30:00,490.13,491.24,489.62,491.24,7616.0,490.13,491.24,489.62,491.24,7616.0
2024-12-30 14:00:00,491.03,491.16,488.78,488.99,8347.0,491.03,491.16,488.78,488.99,8347.0
2024-12-30 14:30:00,489.13,490.12,489.11,489.93,4689.0,489.13,490.12,489.11,489.93,4689.0
2024-12-30 15:00:00,489.32,490.37,488.92,489.17,19231.0,489.32,490.37,488.92,489.17,19231.0
2024-12-30 15:30:00,489.47,489.77,486.64,486.74,38993.0,489.47,489.77,486.64,486.74,38993.0
2024-12-31 09:30:00,487.7,488.35,484.73,487.53,24745.0,487.7,488.35,484.73,487.53,24745.0
2024-12-31 10:00:00,487.08,489.06,485.8,487.14,17533.0,487.08,489.06,485.8,487.14,17533.0
2024-12-31 10:30:00,486.71,488.39,486.16,487.59,14323.0,486.71,488.39,486.16,487.59,14323.0
2024-12-31 11:00:00,487.32,487.64,486.01,487.03,11363.0,487.32,487.64,486.01,487.03,11363.0
2024-12-31 11:30:00,486.5,488.31,486.04,487.44,10714.0,486.5,488.31,486.04,487.44,10714.0
2024-12-31 12:00:00,487.23,487.95,484.62,485.08,15281.0,487.23,487.95,484.62,485.08,15281.0
2024-12-31 12:30:00,485.31,486.53,483.56,486.53,18275.0,485.31,486.53,483.56,486.53,18275.0
2024-12-31 13:00:00,487.21,487.67,484.78,485.02,19442.0,487.21,487.67,484.78,485.02,19442.0
2024-12-31 13:30:00,485.2,486.0,484.65,484.85,5809.0,485.2,486.0,484.65,484.85,5809.0
2024-12-31 14:00:00,484.56,486.43,483.99,484.42,8031.0,484.56,486.43,483.99,484.42,8031.0
2024-12-31 14:30:00,484.4,485.99,483.9,485.87,12577.0,484.4,485.99,483.9,485.87,12577.0
2024-12-31 15:00:00,485.77,487.1,484.76,486.79,17903.0,485.77,487.1,484.76,486.79,17903.0
2024-12-31 15:30:00,486.85,487.38,484.31,484.97,60404.0,486.85,487.38,484.31,484.97,60404.0
2025-01-02 09:30:00,494.04,494.04,487.04,491.17,58177.0,494.04,494.04,487.04,491.17,58177.0
2025-01-02 10:00:00,490.95,494.53,486.11,487.84,62193.0,490.95,494.53,486.11,487.84,62193.0
2025-01-02 10:30:00,487.8,488.03,485.42,486.3,18042.0,487.8,488.03,485.42,486.3,18042.0
2025-01-02 11:00:00,486.57,487.5,484.06,485.72,10969.0,486.57,487.5,484.06,485.72,10969.0
2025-01-02 11:30:00,485.68,486.86,484.7,486.18,11736.0,485.68,486.86,484.7,486.18,11736.0
2025-01-02 12:00:00,486.12,486.29,482.82,483.1,32649.0,486.12,486.29,482.82,483.1,32649.0
2025-01-02 12:30:00,481.88,482.23,479.39,481.69,12161.0,481.88,482.23,479.39,481.69,12161.0
2025-01-02 13:00:00,480.85,481.02,479.0,480.74,6976.0,480.85,481.02,479.0,480.74,6976.0
2025-01-02 13:30:00,480.33,481.02,479.07,480.63,12804.0,480.33,481.02,479.07,480.63,12804.0
2025-01-02 14:00:00,480.8,481.89,479.26,480.81,11824.0,480.8,481.89,479.26,480.81,11824.0
2025-01-02 14:30:00,480.38,480.87,479.13,479.25,20244.0,480.38,480.87,479.13,479.25,20244.0
2025-01-02 15:00:00,479.59,482.72,479.59,482.69,17536.0,479.59,482.72,479.59,482.69,17536.0
2025-01-02 15:30:00,482.85,483.49,481.19,482.6,67793.0,482.85,483.49,481.19,482.6,67793.0
2025-01-03 09:30:00,488.22,490.84,485.35,488.96,38639.0,488.22,490.84,485.35,488.96,38639.0
2025-01-03 10:00:00,489.4,490.66,486.0,489.01,16514.0,489.4,490.66,486.0,489.01,16514.0
2025-01-03 10:30:00,489.05,489.87,487.33,488.92,36742.0,489.05,489.87,487.33,488.92,36742.0
2025-01-03 11:00:00,488.4,490.8,488.28,490.11,15524.0,488.4,490.8,488.28,490.11,15524.0
2025-01-03 11:30:00,490.21,491.46,489.61,490.72,19959.0,490.21,491.46,489.61,490.72,19959.0
2025-01-03 12:00:00,490.75,491.62,490.18,490.97,23377.0,490.75,491.62,490.18,490.97,23377.0
2025-01-03 12:30:00,490.82,492.11,490.02,491.81,13286.0,490.82,492.11,490.02,491.81,13286.0
2025-01-03 13:00:00,491.81,492.11,490.74,492.11,12754.0,491.81,492.11,490.74,492.11,12754.0
2025-01-03 13:30:00,492.12,494.77,491.64,494.54,22512.0,492.12,494.77,491.64,494.54,22512.0
2025-01-03 14:00:00,494.06,494.88,493.72,493.72,17700.0,494.06,494.88,493.72,493.72,17700.0
2025-01-03 14:30:00,493.78,494.5,493.39,493.78,9485.0,493.78,494.5,493.39,493.78,9485.0
2025-01-03 15:00:00,493.47,493.88,492.83,493.35,11193.0,493.47,493.88,492.83,493.35,11193.0
2025-01-03 15:30:00,493.44,494.42,492.23,493.69,59397.0,493.44,494.42,492.23,493.69,59397.0
2025-01-06 09:30:00,499.66,506.86,498.22,506.02,48485.0,499.66,506.86,498.22,506.02,48485.0
2025-01-06 10:00:00,506.86,508.86,505.48,508.26,45532.0,506.86,508.86,505.48,508.26,45532.0
2025-01-06 10:30:00,509.0,509.09,505.1,505.33,20954.0,509.0,509.09,505.1,505.33,20954.0
2025-01-06 11:00:00,505.5,506.49,504.75,505.75,13013.0,505.5,506.49,504.75,505.75,13013.0
2025-01-06 11:30:00,505.9,505.9,504.36,505.58,13157.0,505.9,505.9,504.36,505.58,13157.0
2025-01-06 12:00:00,505.39,505.69,504.49,505.01,14630.0,505.39,505.69,504.49,505.01,14630.0
2025-01-06 12:30:00,505.2,505.26,502.72,503.24,13745.0,505.2,505.26,502.72,503.24,13745.0
2025-01-06 13:00:00,503.0,503.73,502.01,502.58,13783.0,503.0,503.73,502.01,502.58,13783.0
2025-01-06 13:30:00,502.58,502.59,500.53,500.56,12975.0,502.58,502.59,500.53,500.56,12975.0
2025-01-06 14:00:00,500.28,500.89,499.68,500.5,14038.0,500.28,500.89,499.68,500.5,14038.0
2025-01-06 14:30:00,500.48,500.85,499.46,499.5,21035.0,500.48,500.85,499.46,499.5,21035.0
2025-01-06 15:00:00,499.39,500.8,498.9,500.51,27698.0,499.39,500.8,498.9,500.51,27698.0
2025-01-06 15:30:00,500.74,501.35,499.91,501.17,66031.0,500.74,501.35,499.91,501.17,66031.0
2025-01-07 09:30:00,500.63,502.79,494.06,497.0,63053.0,500.63,502.79,494.06,497.0,63053.0
2025-01-07 10:00:00,496.0,497.0,490.86,495.39,30688.0,496.0,497.0,490.86,495.39,30688.0
2025-01-07 10:30:00,495.0,495.46,488.95,495.06,40388.0,495.0,495.46,488.95,495.06,40388.0
2025-01-07 11:00:00,495.37,496.12,493.38,494.31,35511.0,495.37,496.12,493.38,494.31,35511.0
2025-01-07 11:30:00,493.62,493.95,490.83,490.85,20073.0,493.62,493.95,490.83,490.85,20073.0
2025-01-07 12:00:00,490.85,492.0,490.0,490.29,19831.0,490.85,492.0,490.0,490.29,19831.0
2025-01-07 12:30:00,490.1,491.21,487.41,488.9,29460.0,490.1,491.21,487.41,488.9,29460.0
2025-01-07 13:00:00,489.25,491.68,488.86,491.18,31620.0,489.25,491.68,488.86,491.18,31620.0
2025-01-07 13:30:00,491.14,491.45,488.5,489.12,15378.0,491.14,491.45,488.5,489.12,15378.0
2025-01-07 14:00:00,488.96,491.86,488.95,491.5,19088.0,488.96,491.86,488.95,491.5,19088.0
2025-01-07 14:30:00,491.75,491.76,490.08,490.69,19629.0,491.75,491.76,490.08,490.69,19629.0
2025-01-07 15:00:00,490.69,490.82,487.0,487.52,38086.0,490.69,490.82,487.0,487.52,38086.0
2025-01-07 15:30:00,487.89,488.58,485.79,487.36,126189.0,487.89,488.58,485.79,487.36,126189.0
2025-01-08 09:30:00,491.42,495.81,490.41,494.29,45972.0,491.42,495.81,490.41,494.29,45972.0
2025-01-08 10:00:00,493.9,496.66,491.57,496.42,47911.0,493.9,496.66,491.57,496.42,47911.0
2025-01-08 10:30:00,496.4,499.09,495.81,499.03,27733.0,496.4,499.09,495.81,499.03,27733.0
2025-01-08 11:00:00,498.74,499.0,496.61,497.48,27265.0,498.74,499.0,496.61,497.48,27265.0
2025-01-08 11:30:00,497.56,499.26,497.11,499.15,16526.0,497.56,499.26,497.11,499.15,16526.0
2025-01-08 12:00:00,499.12,499.12,494.95,495.02,52870.0,499.12,499.12,494.95,495.02,52870.0
2025-01-08 12:30:00,495.1,497.67,494.59,497.48,22031.0,495.1,497.67,494.59,497.48,22031.0
2025-01-08 13:00:00,497.53,501.56,497.48,501.27,15593.0,497.53,501.56,497.48,501.27,15593.0
2025-01-08 13:30:00,500.52,500.81,497.83,499.1,19563.0,500.52,500.81,497.83,499.1,19563.0
2025-01-08 14:00:00,499.0,502.79,498.37,502.58,16781.0,499.0,502.79,498.37,502.58,16781.0
2025-01-08 14:30:00,502.51,502.51,500.39,500.94,23418.0,502.51,502.51,500.39,500.94,23418.0
2025-01-08 15:00:00,500.91,501.55,499.6,501.4,48916.0,500.91,501.55,499.6,501.4,48916.0
2025-01-08 15:30:00,501.52,502.49,500.15,501.64,114623.0,501.52,502.49,500.15,501.64,114623.0
2025-01-10 09:30:00,496.89,498.33,493.1,495.95,67135.0,496.89,498.33,493.1,495.95,67135.0
2025-01-10 10:00:00,494.41,495.5,490.62,495.5,41283.0,494.41,495.5,490.62,495.5,41283.0
2025-01-10 10:30:00,494.82,495.07,492.36,492.44,33665.0,494.82,495.07,492.36,492.44,33665.0
2025-01-10 11:00:00,491.99,492.02,487.79,487.86,28131.0,491.99,492.02,487.79,487.86,28131.0
2025-01-10 11:30:00,487.83,488.72,485.23,485.86,26519.0,487.83,488.72,485.23,485.86,26519.0
2025-01-10 12:00:00,485.38,486.71,485.11,485.96,21468.0,485.38,486.71,485.11,485.96,21468.0
2025-01-10 12:30:00,486.31,488.55,486.06,488.4,19328.0,486.31,488.55,486.06,488.4,19328.0
2025-01-10 13:00:00,488.16,492.79,487.35,492.58,23575.0,488.16,492.79,487.35,492.58,23575.0
2025-01-10 13:30:00,492.49,496.09,492.16,495.88,33670.0,492.49,496.09,492.16,495.88,33670.0
2025-01-10 14:00:00,495.88,495.88,492.88,494.25,29060.0,495.88,495.88,492.88,494.25,29060.0
2025-01-10 14:30:00,494.25,494.58,493.5,494.58,22498.0,494.25,494.58,493.5,494.58,22498.0
2025-01-10 15:00:00,494.36,495.65,492.72,492.92,50971.0,494.36,495.65,492.72,492.92,50971.0
2025-01-10 15:30:00,492.75,493.44,491.57,492.54,155731.0,492.75,493.44,491.57,492.54,155731.0
2025-01-13 09:30:00,489.08,491.83,485.71,490.77,36170.0,489.08,491.83,485.71,490.77,36170.0
2025-01-13 10:00:00,490.36,492.06,488.61,489.36,44198.0,490.36,492.06,488.61,489.36,44198.0
2025-01-13 10:30:00,489.26,493.4,489.26,489.41,28309.0,489.26,493.4,489.26,489.41,28309.0
2025-01-13 11:00:00,489.26,490.07,485.21,487.83,40428.0,489.26,490.07,485.21,487.83,40428.0
2025-01-13 11:30:00,487.45,489.59,486.0,486.0,17044.0,487.45,489.59,486.0,486.0,17044.0
2025-01-13 12:00:00,485.86,488.29,485.58,487.13,9965.0,485.86,488.29,485.58,487.13,9965.0
2025-01-13 12:30:00,486.98,488.13,485.87,488.13,5761.0,486.98,488.13,485.87,488.13,5761.0
2025-01-13 13:00:00,487.79,488.2,486.97,487.61,5690.0,487.79,488.2,486.97,487.61,5690.0
2025-01-13 13:30:00,487.86,488.22,485.95,487.72,13007.0,487.86,488.22,485.95,487.72,13007.0
2025-01-13 14:00:00,487.15,487.84,486.01,487.36,22049.0,487.15,487.84,486.01,487.36,22049.0
2025-01-13 14:30:00,487.54,488.63,486.91,487.61,13206.0,487.54,488.63,486.91,487.61,13206.0
2025-01-13 15:00:00,487.31,488.11,486.54,487.0,18260.0,487.31,488.11,486.54,487.0,18260.0
2025-01-13 15:30:00,486.81,488.15,486.0,487.26,81537.0,486.81,488.15,486.0,487.26,81537.0
2025-01-14 09:30:00,492.66,494.78,488.74,489.09,25902.0,492.66,494.78,488.74,489.09,25902.0
2025-01-14 10:00:00,488.91,493.86,488.9,491.56,14563.0,488.91,493.86,488.9,491.56,14563.0
2025-01-14 10:30:00,491.68,491.68,489.53,489.53,8576.0,491.68,491.68,489.53,489.53,8576.0
2025-01-14 11:00:00,489.28,489.54,487.19,487.4,10750.0,489.28,489.54,487.19,487.4,10750.0
2025-01-14 11:30:00,488.04,488.22,484.79,485.25,13321.0,488.04,488.22,484.79,485.25,13321.0
2025-01-14 12:00:00,485.0,487.58,484.66,487.24,16739.0,485.0,487.58,484.66,487.24,16739.0
2025-01-14 12:30:00,486.98,488.67,485.96,488.24,11505.0,486.98,488.67,485.96,488.24,11505.0
2025-01-14 13:00:00,488.24,490.61,488.24,490.45,27145.0,488.24,490.61,488.24,490.45,27145.0
2025-01-14 13:30:00,490.46,490.99,489.98,490.95,14564.0,490.46,490.99,489.98,490.95,14564.0
2025-01-14 14:00:00,490.55,492.18,489.97,491.73,13711.0,490.55,492.18,489.97,491.73,13711.0
2025-01-14 14:30:00,492.13,492.89,488.98,489.13,14514.0,492.13,492.89,488.98,489.13,14514.0
2025-01-14 15:00:00,488.81,489.46,487.35,489.37,15222.0,488.81,489.46,487.35,489.37,15222.0
2025-01-14 15:30:00,489.37,491.54,488.94,490.53,76729.0,489.37,491.54,488.94,490.53,76729.0
2025-01-15 09:30:00,501.46,507.7,501.28,506.16,68097.0,501.46,507.7,501.28,506.16,68097.0
2025-01-15 10:00:00,506.77,509.0,505.84,506.89,50514.0,506.77,509.0,505.84,506.89,50514.0
2025-01-15 10:30:00,506.93,508.85,506.49,507.06,43353.0,506.93,508.85,506.49,507.06,43353.0
2025-01-15 11:00:00,507.06,508.7,506.89,507.27,36428.0,507.06,508.7,506.89,507.27,36428.0
2025-01-15 11:30:00,507.6,507.71,504.3,504.49,22319.0,507.6,507.71,504.3,504.49,22319.0
2025-01-15 12:00:00,504.32,507.48,504.32,507.37,17416.0,504.32,507.48,504.32,507.37,17416.0
2025-01-15 12:30:00,507.39,508.7,506.87,508.03,27879.0,507.39,508.7,506.87,508.03,27879.0
2025-01-15 13:00:00,508.14,509.46,508.0,509.06,31290.0,508.14,509.46,508.0,509.06,31290.0
2025-01-15 13:30:00,509.16,509.48,508.34,508.73,17060.0,509.16,509.48,508.34,508.73,17060.0
2025-01-15 14:00:00,508.6,510.39,508.18,510.27,19440.0,508.6,510.39,508.18,510.27,19440.0
2025-01-15 14:30:00,510.24,510.82,509.65,510.09,14097.0,510.24,510.82,509.65,510.09,14097.0
2025-01-15 15:00:00,510.09,510.95,509.86,510.26,36081.0,510.09,510.95,509.86,510.26,36081.0
2025-01-15 15:30:00,510.25,510.84,506.3,507.49,79429.0,510.25,510.84,506.3,507.49,79429.0
2025-01-16 09:30:00,512.25,515.01,508.38,511.96,63906.0,512.25,515.01,508.38,511.96,63906.0
2025-01-16 10:00:00,511.98,520.93,511.9,518.88,54224.0,511.98,520.93,511.9,518.88,54224.0
2025-01-16 10:30:00,518.55,521.0,516.65,519.98,79549.0,518.55,521.0,516.65,519.98,79549.0
2025-01-16 11:00:00,520.32,523.88,520.31,522.02,49070.0,520.32,523.88,520.31,522.02,49070.0
2025-01-16 11:30:00,521.74,523.3,518.0,521.48,28165.0,521.74,523.3,518.0,521.48,28165.0
2025-01-16 12:00:00,521.32,522.79,520.09,522.79,28800.0,521.32,522.79,520.09,522.79,28800.0
2025-01-16 12:30:00,522.24,522.24,519.49,520.75,23368.0,522.24,522.24,519.49,520.75,23368.0
2025-01-16 13:00:00,520.95,521.21,519.82,519.82,26072.0,520.95,521.21,519.82,519.82,26072.0
2025-01-16 13:30:00,519.57,519.94,516.35,517.49,11296.0,519.57,519.94,516.35,517.49,11296.0
2025-01-16 14:00:00,517.23,519.5,516.94,519.05,10991.0,517.23,519.5,516.94,519.05,10991.0
2025-01-16 14:30:00,519.03,519.37,517.3,519.18,12622.0,519.03,519.37,517.3,519.18,12622.0
2025-01-16 15:00:00,518.78,520.07,518.1,518.74,30453.0,518.78,520.07,518.1,518.74,30453.0
2025-01-16 15:30:00,518.96,518.99,515.24,515.83,93599.0,518.96,518.99,515.24,515.83,93599.0
2025-01-17 09:30:00,528.08,529.91,524.07,524.74,173576.0,528.08,529.91,524.07,524.74,173576.0
2025-01-17 10:00:00,524.91,526.4,523.88,526.13,43054.0,524.91,526.4,523.88,526.13,43054.0
2025-01-17 10:30:00,526.18,529.12,525.84,529.12,18810.0,526.18,529.12,525.84,529.12,18810.0
2025-01-17 11:00:00,528.94,529.95,528.2,528.7,25924.0,528.94,529.95,528.2,528.7,25924.0
2025-01-17 11:30:00,528.84,529.22,527.17,527.75,22157.0,528.84,529.22,527.17,527.75,22157.0
2025-01-17 12:00:00,527.96,527.96,525.15,526.29,44732.0,527.96,527.96,525.15,526.29,44732.0
2025-01-17 12:30:00,526.84,527.59,525.85,526.48,14469.0,526.84,527.59,525.85,526.48,14469.0
2025-01-17 13:00:00,526.48,528.3,526.43,528.3,12269.0,526.48,528.3,526.43,528.3,12269.0
2025-01-17 13:30:00,528.13,528.64,527.1,527.71,17106.0,528.13,528.64,527.1,527.71,17106.0
2025-01-17 14:00:00,527.72,528.63,526.99,527.85,19540.0,527.72,528.63,526.99,527.85,19540.0
2025-01-17 14:30:00,527.63,528.86,527.45,527.46,16970.0,527.63,528.86,527.45,527.46,16970.0
2025-01-17 15:00:00,527.31,527.64,525.61,525.64,32791.0,527.31,527.64,525.61,525.64,32791.0
2025-01-17 15:30:00,525.83,527.96,525.53,526.75,113906.0,525.83,527.96,525.53,526.75,113906.0
2025-01-21 09:30:00,532.0,533.69,527.56,529.52,90643.0,532.0,533.69,527.56,529.52,90643.0
2025-01-21 10:00:00,530.05,531.0,527.26,529.67,62416.0,530.05,531.0,527.26,529.67,62416.0
2025-01-21 10:30:00,529.66,529.66,527.07,528.48,49528.0,529.66,529.66,527.07,528.48,49528.0
2025-01-21 11:00:00,528.78,531.37,527.86,530.44,107467.0,528.78,531.37,527.86,530.44,107467.0
2025-01-21 11:30:00,530.06,531.14,529.05,531.09,16415.0,530.06,531.14,529.05,531.09,16415.0
2025-01-21 12:00:00,531.04,533.5,531.04,533.31,48150.0,531.04,533.5,531.04,533.31,48150.0
2025-01-21 12:30:00,533.11,535.0,532.6,534.85,27726.0,533.11,535.0,532.6,534.85,27726.0
2025-01-21 13:00:00,534.87,535.48,532.82,533.4,16191.0,534.87,535.48,532.82,533.4,16191.0
2025-01-21 13:30:00,533.33,533.33,531.46,531.86,12080.0,533.33,533.33,531.46,531.86,12080.0
2025-01-21 14:00:00,531.83,532.45,530.76,532.17,11898.0,531.83,532.45,530.76,532.17,11898.0
2025-01-21 14:30:00,532.17,532.8,531.47,532.23,20657.0,532.17,532.8,531.47,532.23,20657.0
2025-01-21 15:00:00,532.4,532.43,530.85,531.37,46693.0,532.4,532.43,530.85,531.37,46693.0
2025-01-21 15:30:00,531.37,531.69,528.96,529.81,75994.0,531.37,531.69,528.96,529.81,75994.0
2025-01-22 09:30:00,531.21,543.12,531.21,542.86,87306.0,531.21,543.12,531.21,542.86,87306.0
2025-01-22 10:00:00,542.5,545.48,542.04,543.36,44302.0,542.5,545.48,542.04,543.36,44302.0
2025-01-22 10:30:00,543.25,544.54,542.34,542.53,23518.0,543.25,544.54,542.34,542.53,23518.0
2025-01-22 11:00:00,542.98,546.68,542.28,546.67,31484.0,542.98,546.68,542.28,546.67,31484.0
2025-01-22 11:30:00,546.5,547.41,545.65,546.11,37282.0,546.5,547.41,545.65,546.11,37282.0
2025-01-22 12:00:00,546.12,546.85,544.26,544.42,30808.0,546.12,546.85,544.26,544.42,30808.0
2025-01-22 12:30:00,544.2,544.49,543.41,543.99,16981.0,544.2,544.49,543.41,543.99,16981.0
2025-01-22 13:00:00,543.59,543.72,541.1,541.83,32072.0,543.59,543.72,541.1,541.83,32072.0
2025-01-22 13:30:00,541.78,542.63,540.94,541.28,22027.0,541.78,542.63,540.94,541.28,22027.0
2025-01-22 14:00:00,540.8,542.41,540.8,541.73,17784.0,540.8,542.41,540.8,541.73,17784.0
2025-01-22 14:30:00,541.65,543.74,541.49,543.41,12882.0,541.65,543.74,541.49,543.41,12882.0
2025-01-22 15:00:00,543.41,544.34,542.58,543.58,23844.0,543.41,544.34,542.58,543.58,23844.0
2025-01-22 15:30:00,543.87,545.3,543.13,545.01,75123.0,543.87,545.3,543.13,545.01,75123.0
2025-01-23 09:30:00,540.76,542.0,537.87,539.77,71738.0,540.76,542.0,537.87,539.77,71738.0
2025-01-23 10:00:00,539.92,549.95,539.4,549.75,90757.0,539.92,549.95,539.4,549.75,90757.0
2025-01-23 10:30:00,549.6,551.25,546.9,550.01,72928.0,549.6,551.25,546.9,550.01,72928.0
2025-01-23 11:00:00,550.81,552.74,550.25,552.37,32971.0,550.81,552.74,550.25,552.37,32971.0
2025-01-23 11:30:00,552.15,555.56,551.87,554.51,103780.0,552.15,555.56,551.87,554.51,103780.0
2025-01-23 12:00:00,555.0,556.31,553.79,553.92,33365.0,555.0,556.31,553.79,553.92,33365.0
2025-01-23 12:30:00,553.88,554.4,552.58,553.8,26856.0,553.88,554.4,552.58,553.8,26856.0
2025-01-23 13:00:00,553.21,553.21,551.46,551.86,21758.0,553.21,553.21,551.46,551.86,21758.0
2025-01-23 13:30:00,551.96,553.99,551.82,553.01,37869.0,551.96,553.99,551.82,553.01,37869.0
2025-01-23 14:00:00,553.01,553.01,550.0,551.29,36349.0,553.01,553.01,550.0,551.29,36349.0
2025-01-23 14:30:00,551.27,553.33,550.9,551.28,34819.0,551.27,553.33,550.9,551.28,34819.0
2025-01-23 15:00:00,551.14,551.82,550.65,550.81,36683.0,551.14,551.82,550.65,550.81,36683.0
2025-01-23 15:30:00,551.06,551.92,548.63,551.82,74895.0,551.06,551.92,548.63,551.82,74895.0
2025-01-24 09:30:00,552.89,553.27,544.99,547.43,33976.0,552.89,553.27,544.99,547.43,33976.0
2025-01-24 10:00:00,548.3,548.31,544.95,546.0,14945.0,548.3,548.31,544.95,546.0,14945.0
2025-01-24 10:30:00,546.18,547.93,545.8,546.77,15988.0,546.18,547.93,545.8,546.77,15988.0
2025-01-24 11:00:00,547.19,548.69,546.18,548.69,9024.0,547.19,548.69,546.18,548.69,9024.0
2025-01-24 11:30:00,548.65,549.99,547.79,548.45,9816.0,548.65,549.99,547.79,548.45,9816.0
2025-01-24 12:00:00,548.54,548.88,546.82,547.19,14456.0,548.54,548.88,546.82,547.19,14456.0
2025-01-24 12:30:00,547.19,548.05,544.77,545.01,8971.0,547.19,548.05,544.77,545.01,8971.0
2025-01-24 13:00:00,545.52,546.1,544.88,545.53,8564.0,545.52,546.1,544.88,545.53,8564.0
2025-01-24 13:30:00,545.5,546.12,543.14,543.18,51000.0,545.5,546.12,543.14,543.18,51000.0
2025-01-24 14:00:00,542.86,545.02,542.14,544.45,21239.0,542.86,545.02,542.14,544.45,21239.0
2025-01-24 14:30:00,544.57,546.06,544.29,545.15,12389.0,544.57,546.06,544.29,545.15,12389.0
2025-01-24 15:00:00,545.07,546.36,544.56,545.21,19489.0,545.07,546.36,544.56,545.21,19489.0
2025-01-24 15:30:00,545.21,546.61,544.16,546.5,94910.0,545.21,546.61,544.16,546.5,94910.0
2025-01-27 09:30:00,523.28,530.0,516.68,520.7,133673.0,523.28,530.0,516.68,520.7,133673.0
2025-01-27 10:00:00,520.35,521.51,515.68,519.24,73567.0,520.35,521.51,515.68,519.24,73567.0
2025-01-27 10:30:00,519.27,520.2,514.64,515.0,43597.0,519.27,520.2,514.64,515.0,43597.0
2025-01-27 11:00:00,515.25,516.67,512.67,513.25,98976.0,515.25,516.67,512.67,513.25,98976.0
2025-01-27 11:30:00,513.02,515.7,508.25,509.96,47509.0,513.02,515.7,508.25,509.96,47509.0
2025-01-27 12:00:00,508.78,511.63,507.83,510.89,31360.0,508.78,511.63,507.83,510.89,31360.0
2025-01-27 12:30:00,510.88,511.28,505.19,505.65,100512.0,510.88,511.28,505.19,505.65,100512.0
2025-01-27 13:00:00,505.66,508.78,505.25,507.73,26732.0,505.66,508.78,505.25,507.73,26732.0
2025-01-27 13:30:00,507.89,510.15,506.5,506.85,32519.0,507.89,510.15,506.5,506.85,32519.0
2025-01-27 14:00:00,506.69,509.35,506.02,508.86,37586.0,506.69,509.35,506.02,508.86,37586.0
2025-01-27 14:30:00,508.72,508.73,502.19,503.12,60824.0,508.72,508.73,502.19,503.12,60824.0
2025-01-27 15:00:00,503.12,505.94,503.12,504.28,46072.0,503.12,505.94,503.12,504.28,46072.0
2025-01-27 15:30:00,504.56,511.34,503.73,510.53,104869.0,504.56,511.34,503.73,510.53,104869.0
2025-01-28 09:30:00,510.72,512.96,504.0,512.89,94992.0,510.72,512.96,504.0,512.89,94992.0
2025-01-28 10:00:00,512.97,518.0,512.72,516.79,93478.0,512.97,518.0,512.72,516.79,93478.0
2025-01-28 10:30:00,516.67,517.39,513.06,513.87,41113.0,516.67,517.39,513.06,513.87,41113.0
2025-01-28 11:00:00,513.87,514.35,509.47,510.25,46861.0,513.87,514.35,509.47,510.25,46861.0
2025-01-28 11:30:00,510.39,511.59,509.76,511.32,60570.0,510.39,511.59,509.76,511.32,60570.0
2025-01-28 12:00:00,511.26,514.49,511.26,513.53,44306.0,511.26,514.49,511.26,513.53,44306.0
2025-01-28 12:30:00,513.83,517.22,512.82,514.98,128918.0,513.83,517.22,512.82,514.98,128918.0
2025-01-28 13:00:00,515.39,517.78,515.39,517.02,30861.0,515.39,517.78,515.39,517.02,30861.0
2025-01-28 13:30:00,517.24,517.54,515.86,516.69,71195.0,517.24,517.54,515.86,516.69,71195.0
2025-01-28 14:00:00,516.88,519.58,516.6,519.58,13704.0,516.88,519.58,516.6,519.58,13704.0
2025-01-28 14:30:00,519.64,521.95,519.35,520.95,22390.0,519.64,521.95,519.35,520.95,22390.0
2025-01-28 15:00:00,521.0,523.51,520.45,522.93,28800.0,521.0,523.51,520.45,522.93,28800.0
2025-01-28 15:30:00,523.03,527.84,522.68,526.09,154761.0,523.03,527.84,522.68,526.09,154761.0
2025-01-29 09:30:00,523.48,523.96,515.33,517.62,61386.0,523.48,523.96,515.33,517.62,61386.0
2025-01-29 10:00:00,518.58,520.93,516.93,517.53,38986.0,518.58,520.93,516.93,517.53,38986.0
2025-01-29 10:30:00,517.45,518.34,512.98,517.18,31413.0,517.45,518.34,512.98,517.18,31413.0
2025-01-29 11:00:00,517.4,518.07,515.36,517.23,27824.0,517.4,518.07,515.36,517.23,27824.0
2025-01-29 11:30:00,516.78,517.46,515.36,516.12,14383.0,516.78,517.46,515.36,516.12,14383.0
2025-01-29 12:00:00,516.53,517.89,516.43,517.41,17973.0,516.53,517.89,516.43,517.41,17973.0
2025-01-29 12:30:00,517.41,517.92,516.17,517.01,18694.0,517.41,517.92,516.17,517.01,18694.0
2025-01-29 13:00:00,516.42,516.87,513.69,516.49,32269.0,516.42,516.87,513.69,516.49,32269.0
2025-01-29 13:30:00,516.33,516.96,515.0,515.34,18921.0,516.33,516.96,515.0,515.34,18921.0
2025-01-29 14:00:00,513.21,514.61,511.21,511.93,14528.0,513.21,514.61,511.21,511.93,14528.0
2025-01-29 14:30:00,511.7,515.63,511.25,513.86,20076.0,511.7,515.63,511.25,513.86,20076.0
2025-01-29 15:00:00,513.62,516.59,512.71,515.89,17062.0,513.62,516.59,512.71,515.89,17062.0
2025-01-29 15:30:00,516.57,516.57,512.12,512.49,78375.0,516.57,516.57,512.12,512.49,78375.0
2025-01-30 09:30:00,515.9,522.74,515.74,521.16,38201.0,515.9,522.74,515.74,521.16,38201.0
2025-01-30 10:00:00,522.15,522.58,519.02,521.19,27099.0,522.15,522.58,519.02,521.19,27099.0
2025-01-30 10:30:00,520.77,522.86,519.78,520.72,28792.0,520.77,522.86,519.78,520.72,28792.0
2025-01-30 11:00:00,520.64,523.41,519.7,522.96,15553.0,520.64,523.41,519.7,522.96,15553.0
2025-01-30 11:30:00,523.57,527.08,523.05,526.01,12220.0,523.57,527.08,523.05,526.01,12220.0
2025-01-30 12:00:00,525.9,525.99,524.0,524.76,15665.0,525.9,525.99,524.0,524.76,15665.0
2025-01-30 12:30:00,524.54,524.64,523.06,523.57,7843.0,524.54,524.64,523.06,523.57,7843.0
2025-01-30 13:00:00,523.57,526.47,523.19,524.74,12584.0,523.57,526.47,523.19,524.74,12584.0
2025-01-30 13:30:00,524.94,526.5,524.67,526.02,8301.0,524.94,526.5,524.67,526.02,8301.0
2025-01-30 14:00:00,526.02,526.03,524.49,524.6,9852.0,526.02,526.03,524.49,524.6,9852.0
2025-01-30 14:30:00,524.57,527.01,524.18,526.21,17869.0,524.57,527.01,524.18,526.21,17869.0
2025-01-30 15:00:00,526.1,528.16,525.87,527.34,14020.0,526.1,528.16,525.87,527.34,14020.0
2025-01-30 15:30:00,527.05,527.3,523.09,526.26,58107.0,527.05,527.3,523.09,526.26,58107.0
2025-01-31 09:30:00,528.26,528.9,524.33,527.3,26271.0,528.26,528.9,524.33,527.3,26271.0
2025-01-31 10:00:00,527.3,532.0,526.85,531.25,37778.0,527.3,532.0,526.85,531.25,37778.0
2025-01-31 10:30:00,531.25,533.98,531.01,532.4,23209.0,531.25,533.98,531.01,532.4,23209.0
2025-01-31 11:00:00,532.41,533.29,530.29,530.81,67726.0,532.41,533.29,530.29,530.81,67726.0
2025-01-31 11:30:00,530.81,533.01,529.57,532.26,28526.0,530.81,533.01,529.57,532.26,28526.0
2025-01-31 12:00:00,532.26,533.02,530.33,532.2,12328.0,532.26,533.02,530.33,532.2,12328.0
2025-01-31 12:30:00,532.32,533.39,531.69,532.76,14129.0,532.32,533.39,531.69,532.76,14129.0
2025-01-31 13:00:00,532.77,533.06,529.9,530.02,16801.0,532.77,533.06,529.9,530.02,16801.0
2025-01-31 13:30:00,529.74,530.19,526.78,527.93,17201.0,529.74,530.19,526.78,527.93,17201.0
2025-01-31 14:00:00,527.84,528.44,524.73,525.65,11204.0,527.84,528.44,524.73,525.65,11204.0
2025-01-31 14:30:00,525.82,527.03,523.53,526.33,41378.0,525.82,527.03,523.53,526.33,41378.0
2025-01-31 15:00:00,526.32,526.39,523.47,523.95,34673.0,526.32,526.39,523.47,523.95,34673.0
2025-01-31 15:30:00,524.25,527.48,524.25,525.2,93423.0,524.25,527.48,524.25,525.2,93423.0
2025-02-03 09:30:00,511.52,516.4,510.0,512.73,65518.0,511.52,516.4,510.0,512.73,65518.0
2025-02-03 10:00:00,513.1,519.86,511.28,519.86,44537.0,513.1,519.86,511.28,519.86,44537.0
2025-02-03 10:30:00,518.13,522.21,516.12,521.93,21080.0,518.13,522.21,516.12,521.93,21080.0
2025-02-03 11:00:00,520.24,521.91,517.83,519.56,11086.0,520.24,521.91,517.83,519.56,11086.0
2025-02-03 11:30:00,519.05,522.79,518.68,521.66,35254.0,519.05,522.79,518.68,521.66,35254.0
2025-02-03 12:00:00,521.11,524.27,520.84,522.05,10154.0,521.11,524.27,520.84,522.05,10154.0
2025-02-03 12:30:00,521.47,523.18,520.85,522.57,8229.0,521.47,523.18,520.85,522.57,8229.0
2025-02-03 13:00:00,521.81,523.98,521.49,522.5,6535.0,521.81,523.98,521.49,522.5,6535.0
2025-02-03 13:30:00,523.54,524.74,522.95,524.43,5120.0,523.54,524.74,522.95,524.43,5120.0
2025-02-03 14:00:00,524.37,526.01,524.22,525.24,9467.0,524.37,526.01,524.22,525.24,9467.0
2025-02-03 14:30:00,524.94,526.11,524.77,525.12,9317.0,524.94,526.11,524.77,525.12,9317.0
2025-02-03 15:00:00,525.1,525.46,522.51,523.06,15280.0,525.1,525.46,522.51,523.06,15280.0
2025-02-03 15:30:00,522.57,522.79,520.25,520.32,32278.0,522.57,522.79,520.25,520.32,32278.0
2025-02-04 09:30:00,516.91,518.7,514.82,516.64,56680.0,516.91,518.7,514.82,516.64,56680.0
2025-02-04 10:00:00,516.68,517.93,515.34,517.04,56017.0,516.68,517.93,515.34,517.04,56017.0
2025-02-04 10:30:00,517.48,519.55,516.35,518.19,33477.0,517.48,519.55,516.35,518.19,33477.0
2025-02-04 11:00:00,518.58,520.71,517.88,519.8,18577.0,518.58,520.71,517.88,519.8,18577.0
2025-02-04 11:30:00,519.88,520.98,519.13,520.57,14306.0,519.88,520.98,519.13,520.57,14306.0
2025-02-04 12:00:00,520.18,520.84,519.05,520.09,22256.0,520.18,520.84,519.05,520.09,22256.0
2025-02-04 12:30:00,520.38,521.28,520.28,521.25,11726.0,520.38,521.28,520.28,521.25,11726.0
2025-02-04 13:00:00,521.37,522.58,520.34,522.58,46040.0,521.37,522.58,520.34,522.58,46040.0
2025-02-04 13:30:00,522.65,523.67,521.68,522.12,18012.0,522.65,523.67,521.68,522.12,18012.0
2025-02-04 14:00:00,521.47,523.8,521.4,523.69,13156.0,521.47,523.8,521.4,523.69,13156.0
2025-02-04 14:30:00,523.37,524.22,523.0,523.33,23545.0,523.37,524.22,523.0,523.33,23545.0
2025-02-04 15:00:00,523.28,523.54,522.03,522.75,18820.0,523.28,523.54,522.03,522.75,18820.0
2025-02-04 15:30:00,522.71,524.35,521.99,523.83,38422.0,522.71,524.35,521.99,523.83,38422.0
2025-02-05 09:30:00,524.57,524.57,515.79,517.0,34002.0,524.57,524.57,515.79,517.0,34002.0
2025-02-05 10:00:00,518.17,519.84,516.22,519.84,22239.0,518.17,519.84,516.22,519.84,22239.0
2025-02-05 10:30:00,520.0,522.8,519.54,522.11,10928.0,520.0,522.8,519.54,522.11,10928.0
2025-02-05 11:00:00,522.2,524.25,521.74,523.86,10676.0,522.2,524.25,521.74,523.86,10676.0
2025-02-05 11:30:00,524.14,528.99,524.14,528.79,9207.0,524.14,528.99,524.14,528.79,9207.0
2025-02-05 12:00:00,528.97,529.2,528.22,529.17,5236.0,528.97,529.2,528.22,529.17,5236.0
2025-02-05 12:30:00,529.21,529.64,527.9,528.58,6532.0,529.21,529.64,527.9,528.58,6532.0
2025-02-05 13:00:00,528.69,528.7,525.85,526.03,2713.0,528.69,528.7,525.85,526.03,2713.0
2025-02-05 13:30:00,525.88,527.33,525.87,527.33,6142.0,525.88,527.33,525.87,527.33,6142.0
2025-02-05 14:00:00,527.25,528.28,527.15,527.36,4646.0,527.25,528.28,527.15,527.36,4646.0
2025-02-05 14:30:00,527.55,528.04,527.19,527.82,4966.0,527.55,528.04,527.19,527.82,4966.0
2025-02-05 15:00:00,527.85,529.49,527.7,529.34,10540.0,527.85,529.49,527.7,529.34,10540.0
2025-02-05 15:30:00,529.09,529.48,526.45,528.8,33757.0,529.09,529.48,526.45,528.8,33757.0
2025-02-06 09:30:00,530.99,536.04,530.04,532.2,66347.0,530.99,536.04,530.04,532.2,66347.0
2025-02-06 10:00:00,532.19,534.63,531.26,531.28,17603.0,532.19,534.63,531.26,531.28,17603.0
2025-02-06 10:30:00,531.25,532.38,528.88,532.2,15192.0,531.25,532.38,528.88,532.2,15192.0
2025-02-06 11:00:00,532.38,534.65,531.59,534.04,15559.0,532.38,534.65,531.59,534.04,15559.0
2025-02-06 11:30:00,533.88,533.97,531.1,531.35,15146.0,533.88,533.97,531.1,531.35,15146.0
2025-02-06 12:00:00,530.96,533.44,530.92,532.61,6677.0,530.96,533.44,530.92,532.61,6677.0
2025-02-06 12:30:00,532.79,532.8,531.47,532.45,6535.0,532.79,532.8,531.47,532.45,6535.0
2025-02-06 13:00:00,532.89,532.92,531.26,532.57,8558.0,532.89,532.92,531.26,532.57,8558.0
2025-02-06 13:30:00,532.58,532.89,530.41,531.43,11312.0,532.58,532.89,530.41,531.43,11312.0
2025-02-06 14:00:00,531.42,532.08,531.0,531.14,17187.0,531.42,532.08,531.0,531.14,17187.0
2025-02-06 14:30:00,530.57,531.77,529.44,529.97,10627.0,530.57,531.77,529.44,529.97,10627.0
2025-02-06 15:00:00,529.64,531.94,529.26,531.68,8098.0,529.64,531.94,529.26,531.68,8098.0
2025-02-06 15:30:00,531.83,534.63,531.64,533.11,58678.0,531.83,534.63,531.64,533.11,58678.0
2025-02-07 09:30:00,536.0,545.65,536.0,539.38,37685.0,536.0,545.65,536.0,539.38,37685.0
2025-02-07 10:00:00,539.17,539.17,530.0,532.24,18862.0,539.17,539.17,530.0,532.24,18862.0
2025-02-07 10:30:00,532.25,533.81,526.06,527.61,13991.0,532.25,533.81,526.06,527.61,13991.0
2025-02-07 11:00:00,527.66,528.29,524.63,524.63,25444.0,527.66,528.29,524.63,524.63,25444.0
2025-02-07 11:30:00,525.11,525.15,522.6,522.89,10803.0,525.11,525.15,522.6,522.89,10803.0
2025-02-07 12:00:00,522.35,525.03,522.0,524.7,10903.0,522.35,525.03,522.0,524.7,10903.0
2025-02-07 12:30:00,524.75,525.54,524.02,524.43,7627.0,524.75,525.54,524.02,524.43,7627.0
2025-02-07 13:00:00,524.57,526.05,524.22,524.68,18876.0,524.57,526.05,524.22,524.68,18876.0
2025-02-07 13:30:00,525.1,526.93,524.77,526.18,5299.0,525.1,526.93,524.77,526.18,5299.0
2025-02-07 14:00:00,525.74,525.75,522.27,522.96,9325.0,525.74,525.75,522.27,522.96,9325.0
2025-02-07 14:30:00,522.83,525.73,522.77,525.26,11607.0,522.83,525.73,522.77,525.26,11607.0
2025-02-07 15:00:00,525.29,526.29,524.53,525.57,16801.0,525.29,526.29,524.53,525.57,16801.0
2025-02-07 15:30:00,525.61,527.03,525.38,525.81,40051.0,525.61,527.03,525.38,525.81,40051.0
2025-02-10 09:30:00,527.85,536.21,526.26,533.86,41173.0,527.85,536.21,526.26,533.86,41173.0
2025-02-10 10:00:00,534.15,535.99,533.56,533.77,14665.0,534.15,535.99,533.56,533.77,14665.0
2025-02-10 10:30:00,533.57,534.65,529.5,529.92,30894.0,533.57,534.65,529.5,529.92,30894.0
2025-02-10 11:00:00,529.97,530.9,528.6,530.14,22844.0,529.97,530.9,528.6,530.14,22844.0
2025-02-10 11:30:00,530.6,531.74,529.67,531.6,15912.0,530.6,531.74,529.67,531.6,15912.0
2025-02-10 12:00:00,531.7,531.7,528.44,530.5,10512.0,531.7,531.7,528.44,530.5,10512.0
2025-02-10 12:30:00,530.65,530.82,529.48,529.68,5673.0,530.65,530.82,529.48,529.68,5673.0
2025-02-10 13:00:00,529.33,531.91,529.31,531.38,10758.0,529.33,531.91,529.31,531.38,10758.0
2025-02-10 13:30:00,530.85,531.46,530.51,531.07,8247.0,530.85,531.46,530.51,531.07,8247.0
2025-02-10 14:00:00,530.76,531.19,529.31,529.31,16662.0,530.76,531.19,529.31,529.31,16662.0
2025-02-10 14:30:00,528.81,529.47,528.3,528.93,6872.0,528.81,529.47,528.3,528.93,6872.0
2025-02-10 15:00:00,529.19,530.63,529.03,530.63,20056.0,529.19,530.63,529.03,530.63,20056.0
2025-02-10 15:30:00,530.25,532.25,530.11,531.29,62061.0,530.25,532.25,530.11,531.29,62061.0
2025-02-11 09:30:00,526.81,529.39,526.53,528.0,14398.0,526.81,529.39,526.53,528.0,14398.0
2025-02-11 10:00:00,527.97,528.82,526.36,527.81,12312.0,527.97,528.82,526.36,527.81,12312.0
2025-02-11 10:30:00,527.99,530.03,527.44,529.15,10436.0,527.99,530.03,527.44,529.15,10436.0
2025-02-11 11:00:00,529.46,529.81,526.99,527.0,7797.0,529.46,529.81,526.99,527.0,7797.0
2025-02-11 11:30:00,527.21,527.73,526.3,526.38,5666.0,527.21,527.73,526.3,526.38,5666.0
2025-02-11 12:00:00,525.85,527.62,524.58,527.62,4118.0,525.85,527.62,524.58,527.62,4118.0
2025-02-11 12:30:00,527.57,527.57,525.94,526.24,3320.0,527.57,527.57,525.94,526.24,3320.0
2025-02-11 13:00:00,526.42,526.44,525.75,525.88,2188.0,526.42,526.44,525.75,525.88,2188.0
2025-02-11 13:30:00,526.24,527.4,526.24,526.97,4881.0,526.24,527.4,526.24,526.97,4881.0
2025-02-11 14:00:00,527.18,527.7,526.4,527.58,4959.0,527.18,527.7,526.4,527.58,4959.0
2025-02-11 14:30:00,527.6,528.81,527.6,528.2,1234.0,527.6,528.81,527.6,528.2,1234.0
2025-02-11 15:00:00,528.03,529.03,527.6,528.94,8255.0,528.03,529.03,527.6,528.94,8255.0
2025-02-11 15:30:00,528.85,529.51,527.96,529.21,23826.0,528.85,529.51,527.96,529.21,23826.0
2025-02-12 09:30:00,513.58,517.72,512.0,513.18,74431.0,513.58,517.72,512.0,513.18,74431.0
2025-02-12 10:00:00,513.11,514.0,508.5,513.33,44276.0,513.11,514.0,508.5,513.33,44276.0
2025-02-12 10:30:00,512.86,513.87,510.65,510.65,25506.0,512.86,513.87,510.65,510.65,25506.0
2025-02-12 11:00:00,510.7,511.49,507.95,508.39,19574.0,510.7,511.49,507.95,508.39,19574.0
2025-02-12 11:30:00,508.76,511.89,508.63,511.86,7601.0,508.76,511.89,508.63,511.86,7601.0
2025-02-12 12:00:00,511.88,513.08,511.49,512.67,13135.0,511.88,513.08,511.49,512.67,13135.0
2025-02-12 12:30:00,512.6,513.83,511.71,513.59,16288.0,512.6,513.83,511.71,513.59,16288.0
2025-02-12 13:00:00,513.39,514.5,513.15,513.94,15154.0,513.39,514.5,513.15,513.94,15154.0
2025-02-12 13:30:00,513.98,514.66,512.44,512.71,12157.0,513.98,514.66,512.44,512.71,12157.0
2025-02-12 14:00:00,512.91,512.91,511.39,512.74,14905.0,512.91,512.91,511.39,512.74,14905.0
2025-02-12 14:30:00,512.57,514.59,512.19,514.49,12699.0,512.57,514.59,512.19,514.49,12699.0
2025-02-12 15:00:00,514.55,514.66,513.53,513.73,35098.0,514.55,514.66,513.53,513.73,35098.0
2025-02-12 15:30:00,513.75,514.01,509.67,509.79,68937.0,513.75,514.01,509.67,509.79,68937.0
2025-02-13 09:30:00,509.71,512.43,508.31,511.32,83887.0,509.71,512.43,508.31,511.32,83887.0
2025-02-13 10:00:00,511.32,514.26,510.67,512.32,22047.0,511.32,514.26,510.67,512.32,22047.0
2025-02-13 10:30:00,512.64,516.43,512.64,515.02,28597.0,512.64,516.43,512.64,515.02,28597.0
2025-02-13 11:00:00,515.02,517.44,514.79,517.18,35259.0,515.02,517.44,514.79,517.18,35259.0
2025-02-13 11:30:00,517.17,518.95,516.9,517.68,17259.0,517.17,518.95,516.9,517.68,17259.0
2025-02-13 12:00:00,517.48,518.77,517.05,518.46,22090.0,517.48,518.77,517.05,518.46,22090.0
2025-02-13 12:30:00,518.3,522.09,517.75,521.25,17228.0,518.3,522.09,517.75,521.25,17228.0
2025-02-13 13:00:00,521.03,523.16,520.78,522.62,22692.0,521.03,523.16,520.78,522.62,22692.0
2025-02-13 13:30:00,522.66,523.31,521.01,522.02,15824.0,522.66,523.31,521.01,522.02,15824.0
2025-02-13 14:00:00,522.06,523.78,521.48,523.78,15861.0,522.06,523.78,521.48,523.78,15861.0
2025-02-13 14:30:00,523.57,525.9,523.47,524.95,22759.0,523.57,525.9,523.47,524.95,22759.0
2025-02-13 15:00:00,524.93,527.32,524.68,526.82,31514.0,524.93,527.32,524.68,526.82,31514.0
2025-02-13 15:30:00,526.63,529.37,525.65,528.44,71245.0,526.63,529.37,525.65,528.44,71245.0
2025-02-14 09:30:00,527.36,527.66,522.02,524.2,43042.0,527.36,527.66,522.02,524.2,43042.0
2025-02-14 10:00:00,524.2,524.9,521.6,523.93,33045.0,524.2,524.9,521.6,523.93,33045.0
2025-02-14 10:30:00,523.9,524.4,522.27,523.54,33496.0,523.9,524.4,522.27,523.54,33496.0
2025-02-14 11:00:00,523.94,523.94,519.41,520.44,23022.0,523.94,523.94,519.41,520.44,23022.0
2025-02-14 11:30:00,520.56,522.09,520.1,521.95,39968.0,520.56,522.09,520.1,521.95,39968.0
2025-02-14 12:00:00,521.64,522.49,520.4,520.4,14073.0,521.64,522.49,520.4,520.4,14073.0
2025-02-14 12:30:00,520.65,524.58,520.47,524.13,29125.0,520.65,524.58,520.47,524.13,29125.0
2025-02-14 13:00:00,524.18,524.69,523.24,524.3,21045.0,524.18,524.69,523.24,524.3,21045.0
2025-02-14 13:30:00,524.37,526.32,523.94,525.49,10174.0,524.37,526.32,523.94,525.49,10174.0
2025-02-14 14:00:00,525.27,525.59,523.01,523.25,14389.0,525.27,525.59,523.01,523.25,14389.0
2025-02-14 14:30:00,523.01,524.48,522.8,523.26,28845.0,523.01,524.48,522.8,523.26,28845.0
2025-02-14 15:00:00,523.2,524.66,522.84,524.66,33078.0,523.2,524.66,522.84,524.66,33078.0
2025-02-14 15:30:00,524.27,525.42,522.35,522.35,101781.0,524.27,525.42,522.35,522.35,101781.0
2025-02-18 09:30:00,527.98,527.98,516.06,517.95,74775.0,527.98,527.98,516.06,517.95,74775.0
2025-02-18 10:00:00,518.43,522.58,517.72,519.08,42785.0,518.43,522.58,517.72,519.08,42785.0
2025-02-18 10:30:00,519.46,521.88,518.64,520.68,28117.0,519.46,521.88,518.64,520.68,28117.0
2025-02-18 11:00:00,520.95,521.79,519.05,521.79,29085.0,520.95,521.79,519.05,521.79,29085.0
2025-02-18 11:30:00,521.52,523.69,521.29,522.44,17859.0,521.52,523.69,521.29,522.44,17859.0
2025-02-18 12:00:00,522.52,524.4,522.49,523.9,16627.0,522.52,524.4,522.49,523.9,16627.0
2025-02-18 12:30:00,523.9,525.91,523.87,525.27,10626.0,523.9,525.91,523.87,525.27,10626.0
2025-02-18 13:00:00,525.1,526.07,524.7,525.45,10680.0,525.1,526.07,524.7,525.45,10680.0
2025-02-18 13:30:00,525.45,528.0,524.94,526.87,10505.0,525.45,528.0,524.94,526.87,10505.0
2025-02-18 14:00:00,527.18,527.27,523.78,524.38,16214.0,527.18,527.27,523.78,524.38,16214.0
2025-02-18 14:30:00,524.31,524.9,523.69,523.88,18312.0,524.31,524.9,523.69,523.88,18312.0
2025-02-18 15:00:00,523.86,524.16,523.02,523.66,26294.0,523.86,524.16,523.02,523.66,26294.0
2025-02-18 15:30:00,523.95,525.61,523.94,524.85,67128.0,523.95,525.61,523.94,524.85,67128.0
2025-02-19 09:30:00,521.25,521.27,497.17,500.99,127366.0,521.25,521.27,497.17,500.99,127366.0
2025-02-19 10:00:00,501.43,507.09,500.27,506.02,39174.0,501.43,507.09,500.27,506.02,39174.0
2025-02-19 10:30:00,506.56,508.55,492.59,492.59,52559.0,506.56,508.55,492.59,492.59,52559.0
2025-02-19 11:00:00,492.97,494.3,486.57,492.83,121155.0,492.97,494.3,486.57,492.83,121155.0
2025-02-19 11:30:00,492.04,493.5,490.86,491.84,75912.0,492.04,493.5,490.86,491.84,75912.0
2025-02-19 12:00:00,491.84,495.9,491.77,495.9,29796.0,491.84,495.9,491.77,495.9,29796.0
2025-02-19 12:30:00,495.94,498.92,495.69,497.81,36137.0,495.94,498.92,495.69,497.81,36137.0
2025-02-19 13:00:00,497.84,497.9,496.35,496.81,24444.0,497.84,497.9,496.35,496.81,24444.0
2025-02-19 13:30:00,496.8,498.26,496.33,496.35,62027.0,496.8,498.26,496.33,496.35,62027.0
2025-02-19 14:00:00,496.49,500.11,496.21,499.24,195291.0,496.49,500.11,496.21,499.24,195291.0
2025-02-19 14:30:00,499.2,502.47,499.02,500.13,33044.0,499.2,502.47,499.02,500.13,33044.0
2025-02-19 15:00:00,500.14,501.62,499.44,499.85,65355.0,500.14,501.62,499.44,499.85,65355.0
2025-02-19 15:30:00,500.25,503.64,500.03,501.07,275396.0,500.25,503.64,500.03,501.07,275396.0
2025-02-20 09:30:00,502.41,505.17,498.21,498.22,80363.0,502.41,505.17,498.21,498.22,80363.0
2025-02-20 10:00:00,498.21,499.08,495.01,499.08,38794.0,498.21,499.08,495.01,499.08,38794.0
2025-02-20 10:30:00,499.28,500.81,495.59,495.59,20300.0,499.28,500.81,495.59,495.59,20300.0
2025-02-20 11:00:00,496.11,498.86,496.1,498.19,33122.0,496.11,498.86,496.1,498.19,33122.0
2025-02-20 11:30:00,498.38,498.54,496.31,497.56,23489.0,498.38,498.54,496.31,497.56,23489.0
2025-02-20 12:00:00,497.53,499.13,497.53,498.11,17023.0,497.53,499.13,497.53,498.11,17023.0
2025-02-20 12:30:00,498.28,499.31,497.0,497.0,16289.0,498.28,499.31,497.0,497.0,16289.0
2025-02-20 13:00:00,497.4,497.76,495.47,495.61,13810.0,497.4,497.76,495.47,495.61,13810.0
2025-02-20 13:30:00,495.26,496.15,493.75,495.09,24491.0,495.26,496.15,493.75,495.09,24491.0
2025-02-20 14:00:00,495.1,496.99,495.1,495.54,40943.0,495.1,496.99,495.1,495.54,40943.0
2025-02-20 14:30:00,495.54,497.08,494.43,496.06,34811.0,495.54,497.08,494.43,496.06,34811.0
2025-02-20 15:00:00,495.89,495.98,493.57,494.65,29811.0,495.89,495.98,493.57,494.65,29811.0
2025-02-20 15:30:00,494.65,496.44,493.48,494.11,100442.0,494.65,496.44,493.48,494.11,100442.0
2025-02-21 09:30:00,493.74,493.74,487.42,489.3,92536.0,493.74,493.74,487.42,489.3,92536.0
2025-02-21 10:00:00,487.08,489.3,483.21,483.26,58938.0,487.08,489.3,483.21,483.26,58938.0
2025-02-21 10:30:00,483.21,483.89,481.66,482.25,35123.0,483.21,483.89,481.66,482.25,35123.0
2025-02-21 11:00:00,482.87,484.15,481.24,483.61,41185.0,482.87,484.15,481.24,483.61,41185.0
2025-02-21 11:30:00,483.4,487.18,483.08,486.9,32057.0,483.4,487.18,483.08,486.9,32057.0
2025-02-21 12:00:00,486.79,489.63,484.5,486.07,57115.0,486.79,489.63,484.5,486.07,57115.0
2025-02-21 12:30:00,485.76,485.76,481.89,481.89,11835.0,485.76,485.76,481.89,481.89,11835.0
2025-02-21 13:00:00,481.69,482.25,479.52,479.71,27571.0,481.69,482.25,479.52,479.71,27571.0
2025-02-21 13:30:00,479.84,480.33,477.07,477.07,25893.0,479.84,480.33,477.07,477.07,25893.0
2025-02-21 14:00:00,477.22,477.78,474.02,474.02,34726.0,477.22,477.78,474.02,474.02,34726.0
2025-02-21 14:30:00,474.29,475.55,473.15,473.85,44173.0,474.29,475.55,473.15,473.85,44173.0
2025-02-21 15:00:00,473.99,475.64,472.74,474.89,38976.0,473.99,475.64,472.74,474.89,38976.0
2025-02-21 15:30:00,475.18,476.32,474.4,474.99,84216.0,475.18,476.32,474.4,474.99,84216.0
2025-02-24 09:30:00,479.28,481.13,471.48,471.48,41940.0,479.28,481.13,471.48,471.48,41940.0
2025-02-24 10:00:00,471.1,472.67,465.0,468.78,51486.0,471.1,472.67,465.0,468.78,51486.0
2025-02-24 10:30:00,469.33,471.28,468.5,470.64,19707.0,469.33,471.28,468.5,470.64,19707.0
2025-02-24 11:00:00,470.59,474.45,470.2,473.85,13585.0,470.59,474.45,470.2,473.85,13585.0
2025-02-24 11:30:00,474.47,475.77,472.59,474.71,13023.0,474.47,475.77,472.59,474.71,13023.0
2025-02-24 12:00:00,474.52,478.06,474.11,476.4,13619.0,474.52,478.06,474.11,476.4,13619.0
2025-02-24 12:30:00,476.39,477.27,475.58,476.11,17899.0,476.39,477.27,475.58,476.11,17899.0
2025-02-24 13:00:00,476.0,477.47,475.98,476.38,10661.0,476.0,477.47,475.98,476.38,10661.0
2025-02-24 13:30:00,476.58,477.68,475.01,475.28,20254.0,476.58,477.68,475.01,475.28,20254.0
2025-02-24 14:00:00,475.38,475.88,474.34,475.26,11031.0,475.38,475.88,474.34,475.26,11031.0
2025-02-24 14:30:00,474.81,476.08,473.75,474.0,24358.0,474.81,476.08,473.75,474.0,24358.0
2025-02-24 15:00:00,474.21,475.23,472.6,472.67,17409.0,474.21,475.23,472.6,472.67,17409.0
2025-02-24 15:30:00,472.75,473.75,470.06,470.07,76417.0,472.75,473.75,470.06,470.07,76417.0
2025-02-25 09:30:00,467.64,469.27,463.39,464.21,64819.0,467.64,469.27,463.39,464.21,64819.0
2025-02-25 10:00:00,464.39,466.2,457.0,459.95,52065.0,464.39,466.2,457.0,459.95,52065.0
2025-02-25 10:30:00,460.79,463.61,459.48,462.37,53992.0,460.79,463.61,459.48,462.37,53992.0
2025-02-25 11:00:00,461.9,462.84,460.29,460.94,36361.0,461.9,462.84,460.29,460.94,36361.0
2025-02-25 11:30:00,460.94,463.9,459.81,463.69,119600.0,460.94,463.9,459.81,463.69,119600.0
2025-02-25 12:00:00,463.38,463.51,460.58,462.57,49736.0,463.38,463.51,460.58,462.57,49736.0
2025-02-25 12:30:00,462.73,463.05,461.69,462.07,23069.0,462.73,463.05,461.69,462.07,23069.0
2025-02-25 13:00:00,462.24,464.45,461.79,461.79,61101.0,462.24,464.45,461.79,461.79,61101.0
2025-02-25 13:30:00,461.62,464.59,461.62,462.54,33532.0,461.62,464.59,461.62,462.54,33532.0
2025-02-25 14:00:00,462.33,462.43,460.8,461.53,51720.0,462.33,462.43,460.8,461.53,51720.0
2025-02-25 14:30:00,461.55,463.97,461.5,462.7,62275.0,461.55,463.97,461.5,462.7,62275.0
2025-02-25 15:00:00,463.0,463.95,462.64,463.7,64186.0,463.0,463.95,462.64,463.7,64186.0
2025-02-25 15:30:00,463.7,463.7,457.0,458.06,185572.0,463.7,463.7,457.0,458.06,185572.0
2025-02-26 09:30:00,465.0,471.49,462.24,470.81,86286.0,465.0,471.49,462.24,470.81,86286.0
2025-02-26 10:00:00,470.81,472.9,469.81,470.08,52446.0,470.81,472.9,469.81,470.08,52446.0
2025-02-26 10:30:00,470.18,474.11,470.15,473.3,50154.0,470.18,474.11,470.15,473.3,50154.0
2025-02-26 11:00:00,473.38,476.0,473.06,474.9,52014.0,473.38,476.0,473.06,474.9,52014.0
2025-02-26 11:30:00,474.9,476.71,474.39,474.56,45811.0,474.9,476.71,474.39,474.56,45811.0
2025-02-26 12:00:00,474.5,475.41,472.5,473.86,18118.0,474.5,475.41,472.5,473.86,18118.0
2025-02-26 12:30:00,474.04,474.71,471.1,471.64,33822.0,474.04,474.71,471.1,471.64,33822.0
2025-02-26 13:00:00,471.79,471.9,469.07,470.32,33670.0,471.79,471.9,469.07,470.32,33670.0
2025-02-26 13:30:00,469.92,470.27,467.66,468.53,22398.0,469.92,470.27,467.66,468.53,22398.0
2025-02-26 14:00:00,468.02,469.87,467.01,469.13,29932.0,468.02,469.87,467.01,469.13,29932.0
2025-02-26 14:30:00,469.14,470.32,467.28,467.61,34574.0,469.14,470.32,467.28,467.61,34574.0
2025-02-26 15:00:00,467.7,470.61,467.47,469.95,56334.0,467.7,470.61,467.47,469.95,56334.0
2025-02-26 15:30:00,469.91,471.41,468.75,471.15,121117.0,469.91,471.41,468.75,471.15,121117.0
2025-02-27 09:30:00,481.5,488.0,463.52,464.25,199863.0,481.5,488.0,463.52,464.25,199863.0
2025-02-27 10:00:00,464.8,474.4,460.23,471.31,86414.0,464.8,474.4,460.23,471.31,86414.0
2025-02-27 10:30:00,471.05,472.5,466.06,466.89,57286.0,471.05,472.5,466.06,466.89,57286.0
2025-02-27 11:00:00,466.37,467.53,463.76,465.11,25738.0,466.37,467.53,463.76,465.11,25738.0
2025-02-27 11:30:00,465.46,467.86,464.02,464.02,24065.0,465.46,467.86,464.02,464.02,24065.0
2025-02-27 12:00:00,463.96,465.29,462.55,464.69,21555.0,463.96,465.29,462.55,464.69,21555.0
2025-02-27 12:30:00,464.76,466.08,463.99,464.73,23354.0,464.76,466.08,463.99,464.73,23354.0
2025-02-27 13:00:00,464.93,467.01,464.03,466.66,33723.0,464.93,467.01,464.03,466.66,33723.0
2025-02-27 13:30:00,466.59,467.13,463.72,464.5,21912.0,466.59,467.13,463.72,464.5,21912.0
2025-02-27 14:00:00,464.5,464.5,457.81,457.81,56153.0,464.5,464.5,457.81,457.81,56153.0
2025-02-27 14:30:00,457.78,458.57,455.97,457.19,46772.0,457.78,458.57,455.97,457.19,46772.0
2025-02-27 15:00:00,456.96,456.97,454.08,454.88,62891.0,456.96,456.97,454.08,454.88,62891.0
2025-02-27 15:30:00,454.83,458.01,454.05,454.93,167001.0,454.83,458.01,454.05,454.93,167001.0
2025-02-28 09:30:00,461.01,463.48,454.55,458.28,78868.0,461.01,463.48,454.55,458.28,78868.0
2025-02-28 10:00:00,458.66,460.92,457.24,460.92,60794.0,458.66,460.92,457.24,460.92,60794.0
2025-02-28 10:30:00,460.98,462.57,456.88,458.56,25735.0,460.98,462.57,456.88,458.56,25735.0
2025-02-28 11:00:00,458.0,459.18,454.42,454.54,26805.0,458.0,459.18,454.42,454.54,26805.0
2025-02-28 11:30:00,454.53,457.63,454.31,456.12,33634.0,454.53,457.63,454.31,456.12,33634.0
2025-02-28 12:00:00,456.12,457.6,455.01,455.47,27013.0,456.12,457.6,455.01,455.47,27013.0
2025-02-28 12:30:00,455.62,456.08,451.34,451.62,37543.0,455.62,456.08,451.34,451.62,37543.0
2025-02-28 13:00:00,451.65,452.28,449.22,451.8,39938.0,451.65,452.28,449.22,451.8,39938.0
2025-02-28 13:30:00,451.26,452.2,449.15,449.15,29667.0,451.26,452.2,449.15,449.15,29667.0
2025-02-28 14:00:00,449.05,450.34,448.11,448.97,30669.0,449.05,450.34,448.11,448.97,30669.0
2025-02-28 14:30:00,449.38,452.39,449.38,452.04,23372.0,449.38,452.39,449.38,452.04,23372.0
2025-02-28 15:00:00,452.04,453.5,450.51,452.66,57411.0,452.04,453.5,450.51,452.66,57411.0
2025-02-28 15:30:00,452.52,457.92,450.13,457.11,150506.0,452.52,457.92,450.13,457.11,150506.0
2025-03-03 09:30:00,463.57,466.87,461.37,462.64,144519.0,463.57,466.87,461.37,462.64,144519.0
2025-03-03 10:00:00,462.64,467.74,459.93,465.56,192549.0,462.64,467.74,459.93,465.56,192549.0
2025-03-03 10:30:00,465.56,467.56,462.17,462.17,99277.0,465.56,467.56,462.17,462.17,99277.0
2025-03-03 11:00:00,463.14,464.46,462.37,462.7,59127.0,463.14,464.46,462.37,462.7,59127.0
2025-03-03 11:30:00,462.81,463.98,460.2,463.26,103631.0,462.81,463.98,460.2,463.26,103631.0
2025-03-03 12:00:00,463.2,464.15,460.99,461.45,16557.0,463.2,464.15,460.99,461.45,16557.0
2025-03-03 12:30:00,461.45,461.83,455.99,457.06,44476.0,461.45,461.83,455.99,457.06,44476.0
2025-03-03 13:00:00,456.89,457.23,450.69,450.7,46770.0,456.89,457.23,450.69,450.7,46770.0
2025-03-03 13:30:00,450.97,452.91,449.44,452.84,31889.0,450.97,452.91,449.44,452.84,31889.0
2025-03-03 14:00:00,452.42,453.56,449.58,450.77,40729.0,452.42,453.56,449.58,450.77,40729.0
2025-03-03 14:30:00,450.23,452.44,447.78,448.18,38959.0,450.23,452.44,447.78,448.18,38959.0
2025-03-03 15:00:00,448.11,448.11,442.47,443.7,83969.0,448.11,448.11,442.47,443.7,83969.0
2025-03-03 15:30:00,443.42,444.85,442.29,443.27,163763.0,443.42,444.85,442.29,443.27,163763.0
2025-03-04 09:30:00,440.37,444.71,436.66,437.31,105577.0,440.37,444.71,436.66,437.31,105577.0
2025-03-04 10:00:00,437.01,437.95,429.77,432.34,111604.0,437.01,437.95,429.77,432.34,111604.0
2025-03-04 10:30:00,432.12,436.9,431.8,436.05,40989.0,432.12,436.9,431.8,436.05,40989.0
2025-03-04 11:00:00,436.22,436.44,432.51,433.61,24817.0,436.22,436.44,432.51,433.61,24817.0
2025-03-04 11:30:00,433.94,441.62,433.15,439.96,34123.0,433.94,441.62,433.15,439.96,34123.0
2025-03-04 12:00:00,440.56,446.2,438.86,445.8,56254.0,440.56,446.2,438.86,445.8,56254.0
2025-03-04 12:30:00,445.8,445.8,441.44,441.8,43692.0,445.8,445.8,441.44,441.8,43692.0
2025-03-04 13:00:00,441.79,446.81,441.42,442.38,40570.0,441.79,446.81,441.42,442.38,40570.0
2025-03-04 13:30:00,441.99,446.97,441.94,446.27,24387.0,441.99,446.97,441.94,446.27,24387.0
2025-03-04 14:00:00,446.56,449.47,446.09,448.38,28986.0,446.56,449.47,446.09,448.38,28986.0
2025-03-04 14:30:00,448.39,449.01,446.99,448.28,37895.0,448.39,449.01,446.99,448.28,37895.0
2025-03-04 15:00:00,448.14,451.97,448.14,450.06,47924.0,448.14,451.97,448.14,450.06,47924.0
2025-03-04 15:30:00,450.02,450.28,442.23,444.98,137693.0,450.02,450.28,442.23,444.98,137693.0
2025-03-05 09:30:00,437.32,441.94,433.91,438.76,121891.0,437.32,441.94,433.91,438.76,121891.0
2025-03-05 10:00:00,438.87,444.05,438.0,439.45,66737.0,438.87,444.05,438.0,439.45,66737.0
2025-03-05 10:30:00,439.45,443.6,438.11,442.84,36832.0,439.45,443.6,438.11,442.84,36832.0
2025-03-05 11:00:00,442.5,442.5,437.3,439.9,39748.0,442.5,442.5,437.3,439.9,39748.0
2025-03-05 11:30:00,439.61,441.01,437.4,440.87,24188.0,439.61,441.01,437.4,440.87,24188.0
2025-03-05 12:00:00,440.87,442.49,439.89,442.47,27083.0,440.87,442.49,439.89,442.47,27083.0
2025-03-05 12:30:00,442.55,444.93,442.48,444.81,39392.0,442.55,444.93,442.48,444.81,39392.0
2025-03-05 13:00:00,444.82,444.82,441.52,441.8,26347.0,444.82,444.82,441.52,441.8,26347.0
2025-03-05 13:30:00,442.25,445.26,441.2,445.05,20463.0,442.25,445.26,441.2,445.05,20463.0
2025-03-05 14:00:00,445.01,449.59,444.53,448.53,32278.0,445.01,449.59,444.53,448.53,32278.0
2025-03-05 14:30:00,448.39,450.44,448.39,449.56,42359.0,448.39,450.44,448.39,449.56,42359.0
2025-03-05 15:00:00,449.56,451.29,447.73,449.29,44948.0,449.56,451.29,447.73,449.29,44948.0
2025-03-05 15:30:00,449.07,449.9,447.28,448.18,105494.0,449.07,449.9,447.28,448.18,105494.0
2025-03-06 09:30:00,440.11,445.48,435.84,441.77,77078.0,440.11,445.48,435.84,441.77,77078.0
2025-03-06 10:00:00,441.76,448.89,441.41,448.89,62642.0,441.76,448.89,441.41,448.89,62642.0
2025-03-06 10:30:00,449.1,450.36,447.47,447.75,88459.0,449.1,450.36,447.47,447.75,88459.0
2025-03-06 11:00:00,448.38,449.67,446.14,447.33,93029.0,448.38,449.67,446.14,447.33,93029.0
2025-03-06 11:30:00,447.93,448.56,444.29,445.4,92528.0,447.93,448.56,444.29,445.4,92528.0
2025-03-06 12:00:00,445.18,446.03,443.37,444.3,76732.0,445.18,446.03,443.37,444.3,76732.0
2025-03-06 12:30:00,444.3,445.1,441.3,443.42,30586.0,444.3,445.1,441.3,443.42,30586.0
2025-03-06 13:00:00,443.13,446.08,443.02,444.3,19780.0,443.13,446.08,443.02,444.3,19780.0
2025-03-06 13:30:00,443.9,444.67,441.17,443.41,22142.0,443.9,444.67,441.17,443.41,22142.0
2025-03-06 14:00:00,443.21,443.27,441.0,441.33,32487.0,443.21,443.27,441.0,441.33,32487.0
2025-03-06 14:30:00,441.0,447.79,440.6,443.56,28917.0,441.0,447.79,440.6,443.56,28917.0
2025-03-06 15:00:00,443.25,445.47,442.06,444.74,36711.0,443.25,445.47,442.06,444.74,36711.0
2025-03-06 15:30:00,444.84,446.51,443.43,445.8,203387.0,444.84,446.51,443.43,445.8,203387.0
2025-03-07 09:30:00,443.26,450.36,442.26,446.56,100057.0,443.26,450.36,442.26,446.56,100057.0
2025-03-07 10:00:00,446.29,448.76,444.83,444.98,37522.0,446.29,448.76,444.83,444.98,37522.0
2025-03-07 10:30:00,444.43,447.9,440.81,446.23,46758.0,444.43,447.9,440.81,446.23,46758.0
2025-03-07 11:00:00,445.25,446.0,437.82,438.47,35278.0,445.25,446.0,437.82,438.47,35278.0
2025-03-07 11:30:00,438.74,439.09,435.99,436.97,46817.0,438.74,439.09,435.99,436.97,46817.0
2025-03-07 12:00:00,436.47,438.56,433.5,437.27,39183.0,436.47,438.56,433.5,437.27,39183.0
2025-03-07 12:30:00,436.84,445.4,436.84,441.42,22078.0,436.84,445.4,436.84,441.42,22078.0
2025-03-07 13:00:00,441.64,447.12,441.18,442.66,26089.0,441.64,447.12,441.18,442.66,26089.0
2025-03-07 13:30:00,442.63,446.62,442.35,446.0,23222.0,442.63,446.62,442.35,446.0,23222.0
2025-03-07 14:00:00,446.46,449.13,445.15,449.04,17711.0,446.46,449.13,445.15,449.04,17711.0
2025-03-07 14:30:00,449.22,449.86,446.91,447.51,29638.0,449.22,449.86,446.91,447.51,29638.0
2025-03-07 15:00:00,447.52,450.15,447.21,448.9,24842.0,447.52,450.15,447.21,448.9,24842.0
2025-03-07 15:30:00,448.54,452.55,446.09,450.88,75188.0,448.54,452.55,446.09,450.88,75188.0
2025-03-10 09:30:00,438.19,439.57,433.51,435.79,75487.0,438.19,439.57,433.51,435.79,75487.0
2025-03-10 10:00:00,435.0,437.35,433.72,436.28,53087.0,435.0,437.35,433.72,436.28,53087.0
2025-03-10 10:30:00,436.89,437.65,434.77,437.12,272775.0,436.89,437.65,434.77,437.12,272775.0
2025-03-10 11:00:00,436.8,440.18,436.55,440.17,71861.0,436.8,440.18,436.55,440.17,71861.0
2025-03-10 11:30:00,439.87,441.58,436.62,437.42,28366.0,439.87,441.58,436.62,437.42,28366.0
2025-03-10 12:00:00,437.42,439.44,436.5,438.92,47778.0,437.42,439.44,436.5,438.92,47778.0
2025-03-10 12:30:00,439.0,439.41,434.5,435.21,41390.0,439.0,439.41,434.5,435.21,41390.0
2025-03-10 13:00:00,435.23,436.06,434.0,435.38,34376.0,435.23,436.06,434.0,435.38,34376.0
2025-03-10 13:30:00,435.12,435.35,432.21,432.51,51575.0,435.12,435.35,432.21,432.51,51575.0
2025-03-10 14:00:00,432.28,433.46,430.69,432.19,41134.0,432.28,433.46,430.69,432.19,41134.0
2025-03-10 14:30:00,432.06,433.12,429.23,429.28,35092.0,432.06,433.12,429.23,429.28,35092.0
2025-03-10 15:00:00,429.32,433.47,427.3,431.81,39354.0,429.32,433.47,427.3,431.81,39354.0
2025-03-10 15:30:00,431.7,433.98,428.21,429.85,117779.0,431.7,433.98,428.21,429.85,117779.0
2025-03-11 09:30:00,431.03,433.05,428.0,430.97,97149.0,431.03,433.05,428.0,430.97,97149.0
2025-03-11 10:00:00,431.29,434.19,428.54,428.74,86306.0,431.29,434.19,428.54,428.74,86306.0
2025-03-11 10:30:00,428.69,431.62,427.73,430.16,27981.0,428.69,431.62,427.73,430.16,27981.0
2025-03-11 11:00:00,429.54,435.19,429.0,433.58,30518.0,429.54,435.19,429.0,433.58,30518.0
2025-03-11 11:30:00,433.37,436.12,432.89,433.99,17024.0,433.37,436.12,432.89,433.99,17024.0
2025-03-11 12:00:00,433.99,435.39,432.65,434.47,23982.0,433.99,435.39,432.65,434.47,23982.0
2025-03-11 12:30:00,434.33,435.61,432.83,433.02,18117.0,434.33,435.61,432.83,433.02,18117.0
2025-03-11 13:00:00,432.83,432.84,430.52,430.59,25158.0,432.83,432.84,430.52,430.59,25158.0
2025-03-11 13:30:00,430.98,434.0,430.26,432.8,22140.0,430.98,434.0,430.26,432.8,22140.0
2025-03-11 14:00:00,433.74,438.27,433.74,436.83,52567.0,433.74,438.27,433.74,436.83,52567.0
2025-03-11 14:30:00,436.84,440.52,436.12,439.63,88641.0,436.84,440.52,436.12,439.63,88641.0
2025-03-11 15:00:00,439.65,440.25,433.54,435.06,65420.0,439.65,440.25,433.54,435.06,65420.0
2025-03-11 15:30:00,434.89,435.17,430.68,430.68,99670.0,434.89,435.17,430.68,430.68,99670.0
2025-03-12 09:30:00,442.23,449.6,440.75,445.78,141269.0,442.23,449.6,440.75,445.78,141269.0
2025-03-12 10:00:00,445.53,449.74,445.04,447.34,106534.0,445.53,449.74,445.04,447.34,106534.0
2025-03-12 10:30:00,447.13,447.13,442.07,443.7,40838.0,447.13,447.13,442.07,443.7,40838.0
2025-03-12 11:00:00,443.36,444.3,440.83,442.25,138044.0,443.36,444.3,440.83,442.25,138044.0
2025-03-12 11:30:00,442.25,443.24,441.18,442.43,68439.0,442.25,443.24,441.18,442.43,68439.0
2025-03-12 12:00:00,442.02,442.52,437.14,437.14,153502.0,442.02,442.52,437.14,437.14,153502.0
2025-03-12 12:30:00,437.56,438.92,434.37,435.5,61326.0,437.56,438.92,434.37,435.5,61326.0
2025-03-12 13:00:00,435.69,438.46,435.66,437.66,38586.0,435.69,438.46,435.66,437.66,38586.0
2025-03-12 13:30:00,438.56,438.61,432.72,433.1,41808.0,438.56,438.61,432.72,433.1,41808.0
2025-03-12 14:00:00,433.1,435.21,432.69,435.0,57698.0,433.1,435.21,432.69,435.0,57698.0
2025-03-12 14:30:00,434.75,435.98,433.9,435.47,46136.0,434.75,435.98,433.9,435.47,46136.0
2025-03-12 15:00:00,435.26,436.25,433.44,435.58,29703.0,435.26,436.25,433.44,435.58,29703.0
2025-03-12 15:30:00,435.5,435.59,431.85,432.42,95832.0,435.5,435.59,431.85,432.42,95832.0
2025-03-13 09:30:00,431.63,439.44,431.03,436.09,93076.0,431.63,439.44,431.03,436.09,93076.0
2025-03-13 10:00:00,435.18,439.33,433.86,436.26,47334.0,435.18,439.33,433.86,436.26,47334.0
2025-03-13 10:30:00,435.54,437.61,433.14,435.79,91746.0,435.54,437.61,433.14,435.79,91746.0
2025-03-13 11:00:00,436.1,437.32,431.27,431.72,46483.0,436.1,437.32,431.27,431.72,46483.0
2025-03-13 11:30:00,431.69,432.06,429.21,429.42,55439.0,431.69,432.06,429.21,429.42,55439.0
2025-03-13 12:00:00,429.5,430.36,428.66,429.19,47884.0,429.5,430.36,428.66,429.19,47884.0
2025-03-13 12:30:00,429.13,432.81,428.38,429.3,25068.0,429.13,432.81,428.38,429.3,25068.0
2025-03-13 13:00:00,429.84,431.13,426.28,427.23,43088.0,429.84,431.13,426.28,427.23,43088.0
2025-03-13 13:30:00,427.22,427.99,425.73,426.01,29551.0,427.22,427.99,425.73,426.01,29551.0
2025-03-13 14:00:00,426.47,430.34,426.47,429.27,28030.0,426.47,430.34,426.47,429.27,28030.0
2025-03-13 14:30:00,429.23,431.68,429.23,431.44,13399.0,429.23,431.68,429.23,431.44,13399.0
2025-03-13 15:00:00,431.49,432.19,428.8,429.43,54422.0,431.49,432.19,428.8,429.43,54422.0
2025-03-13 15:30:00,429.51,429.83,426.97,428.58,134281.0,429.51,429.83,426.97,428.58,134281.0
2025-03-14 09:30:00,433.05,439.41,433.05,436.81,89101.0,433.05,439.41,433.05,436.81,89101.0
2025-03-14 10:00:00,436.54,439.51,434.0,437.64,53642.0,436.54,439.51,434.0,437.64,53642.0
2025-03-14 10:30:00,438.36,443.53,437.96,442.06,31387.0,438.36,443.53,437.96,442.06,31387.0
2025-03-14 11:00:00,442.86,445.68,442.85,445.34,35407.0,442.86,445.68,442.85,445.34,35407.0
2025-03-14 11:30:00,445.34,447.98,444.92,446.18,23926.0,445.34,447.98,444.92,446.18,23926.0
2025-03-14 12:00:00,446.2,446.47,442.76,443.21,30532.0,446.2,446.47,442.76,443.21,30532.0
2025-03-14 12:30:00,443.83,446.22,443.21,445.23,36411.0,443.83,446.22,443.21,445.23,36411.0
2025-03-14 13:00:00,444.8,445.86,443.95,445.07,26999.0,444.8,445.86,443.95,445.07,26999.0
2025-03-14 13:30:00,445.19,445.88,444.21,444.43,20351.0,445.19,445.88,444.21,444.43,20351.0
2025-03-14 14:00:00,444.48,446.03,444.05,444.41,23950.0,444.48,446.03,444.05,444.41,23950.0
2025-03-14 14:30:00,444.84,446.63,444.55,445.08,20832.0,444.84,446.63,444.55,445.08,20832.0
2025-03-14 15:00:00,445.08,447.2,444.6,445.11,33933.0,445.08,447.2,444.6,445.11,33933.0
2025-03-14 15:30:00,445.19,447.37,444.8,446.26,79041.0,445.19,447.37,444.8,446.26,79041.0
2025-03-17 09:30:00,445.0,458.23,440.0,456.76,70716.0,445.0,458.23,440.0,456.76,70716.0
2025-03-17 10:00:00,457.02,459.0,453.12,457.48,55109.0,457.02,459.0,453.12,457.48,55109.0
2025-03-17 10:30:00,457.23,458.83,455.42,456.46,78489.0,457.23,458.83,455.42,456.46,78489.0
2025-03-17 11:00:00,457.05,457.98,454.96,456.53,26467.0,457.05,457.98,454.96,456.53,26467.0
2025-03-17 11:30:00,456.9,457.34,454.74,455.89,26858.0,456.9,457.34,454.74,455.89,26858.0
2025-03-17 12:00:00,455.88,458.09,454.0,454.54,74382.0,455.88,458.09,454.0,454.54,74382.0
2025-03-17 12:30:00,454.6,455.8,454.01,455.56,14618.0,454.6,455.8,454.01,455.56,14618.0
2025-03-17 13:00:00,455.56,456.52,454.33,455.99,45655.0,455.56,456.52,454.33,455.99,45655.0
2025-03-17 13:30:00,455.99,458.96,455.98,457.72,33265.0,455.99,458.96,455.98,457.72,33265.0
2025-03-17 14:00:00,457.65,459.0,456.41,458.91,51912.0,457.65,459.0,456.41,458.91,51912.0
2025-03-17 14:30:00,458.9,460.81,458.24,459.27,33790.0,458.9,460.81,458.24,459.27,33790.0
2025-03-17 15:00:00,458.93,459.14,457.43,457.61,26441.0,458.93,459.14,457.43,457.61,26441.0
2025-03-17 15:30:00,457.7,458.89,453.3,453.51,128008.0,457.7,458.89,453.3,453.51,128008.0
2025-03-18 09:30:00,448.81,454.59,448.81,449.55,43789.0,448.81,454.59,448.81,449.55,43789.0
2025-03-18 10:00:00,448.65,451.3,447.63,451.0,26711.0,448.65,451.3,447.63,451.0,26711.0
2025-03-18 10:30:00,451.0,451.0,447.65,447.81,25591.0,451.0,451.0,447.65,447.81,25591.0
2025-03-18 11:00:00,448.02,448.02,445.02,446.56,24104.0,448.02,448.02,445.02,446.56,24104.0
2025-03-18 11:30:00,446.43,447.78,445.72,446.48,21122.0,446.43,447.78,445.72,446.48,21122.0
2025-03-18 12:00:00,446.4,449.43,446.19,449.43,11120.0,446.4,449.43,446.19,449.43,11120.0
2025-03-18 12:30:00,449.06,450.33,448.11,448.92,22159.0,449.06,450.33,448.11,448.92,22159.0
2025-03-18 13:00:00,448.61,449.75,447.68,449.18,40471.0,448.61,449.75,447.68,449.18,40471.0
2025-03-18 13:30:00,449.18,451.88,449.05,450.47,25444.0,449.18,451.88,449.05,450.47,25444.0
2025-03-18 14:00:00,450.47,451.0,449.6,449.9,26580.0,450.47,451.0,449.6,449.9,26580.0
2025-03-18 14:30:00,450.21,451.23,449.39,450.62,28179.0,450.21,451.23,449.39,450.62,28179.0
2025-03-18 15:00:00,450.62,450.7,448.06,448.72,18446.0,450.62,450.7,448.06,448.72,18446.0
2025-03-18 15:30:00,448.75,449.76,447.73,448.07,82384.0,448.75,449.76,447.73,448.07,82384.0
2025-03-19 09:30:00,447.48,448.09,440.82,446.34,31744.0,447.48,448.09,440.82,446.34,31744.0
2025-03-19 10:00:00,446.34,450.0,446.34,448.72,42760.0,446.34,450.0,446.34,448.72,42760.0
2025-03-19 10:30:00,448.93,449.38,447.62,448.15,25669.0,448.93,449.38,447.62,448.15,25669.0
2025-03-19 11:00:00,447.75,449.77,447.35,448.43,36799.0,447.75,449.77,447.35,448.43,36799.0
2025-03-19 11:30:00,449.06,451.37,448.6,451.02,44251.0,449.06,451.37,448.6,451.02,44251.0
2025-03-19 12:00:00,450.84,450.84,448.98,449.8,43211.0,450.84,450.84,448.98,449.8,43211.0
2025-03-19 12:30:00,449.76,450.29,448.63,448.85,14622.0,449.76,450.29,448.63,448.85,14622.0
2025-03-19 13:00:00,449.33,449.34,445.93,445.93,13463.0,449.33,449.34,445.93,445.93,13463.0
2025-03-19 13:30:00,445.94,447.23,445.18,446.26,23479.0,445.94,447.23,445.18,446.26,23479.0
2025-03-19 14:00:00,446.11,449.38,444.99,447.51,33382.0,446.11,449.38,444.99,447.51,33382.0
2025-03-19 14:30:00,447.75,452.38,447.75,452.03,39702.0,447.75,452.38,447.75,452.03,39702.0
2025-03-19 15:00:00,452.32,455.49,449.43,450.01,26118.0,452.32,455.49,449.43,450.01,26118.0
2025-03-19 15:30:00,450.62,452.52,449.59,450.26,50448.0,450.62,452.52,449.59,450.26,50448.0
2025-03-20 09:30:00,446.89,449.52,443.19,449.0,33156.0,446.89,449.52,443.19,449.0,33156.0
2025-03-20 10:00:00,448.84,453.12,448.84,452.6,40967.0,448.84,453.12,448.84,452.6,40967.0
2025-03-20 10:30:00,452.56,453.94,450.14,450.6,65384.0,452.56,453.94,450.14,450.6,65384.0
2025-03-20 11:00:00,450.6,453.77,449.72,452.52,19440.0,450.6,453.77,449.72,452.52,19440.0
2025-03-20 11:30:00,452.0,453.22,451.03,452.02,9495.0,452.0,453.22,451.03,452.02,9495.0
2025-03-20 12:00:00,451.7,452.46,449.0,449.47,19946.0,451.7,452.46,449.0,449.47,19946.0
2025-03-20 12:30:00,448.47,450.89,448.46,450.8,26336.0,448.47,450.89,448.46,450.8,26336.0
2025-03-20 13:00:00,450.8,452.61,449.95,450.35,44019.0,450.8,452.61,449.95,450.35,44019.0
2025-03-20 13:30:00,449.53,452.05,449.28,450.69,10710.0,449.53,452.05,449.28,450.69,10710.0
2025-03-20 14:00:00,450.28,451.7,448.62,448.63,10338.0,450.28,451.7,448.62,448.63,10338.0
2025-03-20 14:30:00,448.6,450.73,448.04,449.57,9209.0,448.6,450.73,448.04,449.57,9209.0
2025-03-20 15:00:00,449.65,451.2,449.12,449.74,10083.0,449.65,451.2,449.12,449.74,10083.0
2025-03-20 15:30:00,450.57,452.95,449.74,450.11,35462.0,450.57,452.95,449.74,450.11,35462.0
2025-03-21 09:30:00,441.2,446.88,438.12,445.97,188300.0,441.2,446.88,438.12,445.97,188300.0
2025-03-21 10:00:00,445.54,447.24,443.88,445.78,37962.0,445.54,447.24,443.88,445.78,37962.0
2025-03-21 10:30:00,445.78,447.0,445.1,446.56,20146.0,445.78,447.0,445.1,446.56,20146.0
2025-03-21 11:00:00,446.56,446.8,444.63,445.14,54628.0,446.56,446.8,444.63,445.14,54628.0
2025-03-21 11:30:00,445.12,446.64,444.22,446.0,42105.0,445.12,446.64,444.22,446.0,42105.0
2025-03-21 12:00:00,445.83,449.87,445.06,449.87,24815.0,445.83,449.87,445.06,449.87,24815.0
2025-03-21 12:30:00,449.87,451.51,449.38,451.16,66938.0,449.87,451.51,449.38,451.16,66938.0
2025-03-21 13:00:00,450.86,451.46,449.47,449.48,68925.0,450.86,451.46,449.47,449.48,68925.0
2025-03-21 13:30:00,449.69,452.21,449.46,450.94,41875.0,449.69,452.21,449.46,450.94,41875.0
2025-03-21 14:00:00,450.77,451.83,450.66,451.37,38496.0,450.77,451.83,450.66,451.37,38496.0
2025-03-21 14:30:00,451.36,453.69,451.24,452.25,116900.0,451.36,453.69,451.24,452.25,116900.0
2025-03-21 15:00:00,452.08,453.51,451.23,453.51,53177.0,452.08,453.51,451.23,453.51,53177.0
2025-03-21 15:30:00,453.5,454.61,446.61,448.69,439611.0,453.5,454.61,446.61,448.69,439611.0
2025-03-24 09:30:00,456.82,460.5,455.54,457.8,39071.0,456.82,460.5,455.54,457.8,39071.0
2025-03-24 10:00:00,458.22,461.64,457.33,461.61,34359.0,458.22,461.64,457.33,461.61,34359.0
2025-03-24 10:30:00,462.0,463.93,460.96,462.55,23328.0,462.0,463.93,460.96,462.55,23328.0
2025-03-24 11:00:00,462.94,464.22,462.55,462.6,9479.0,462.94,464.22,462.55,462.6,9479.0
2025-03-24 11:30:00,462.85,463.33,461.32,461.43,26807.0,462.85,463.33,461.32,461.43,26807.0
2025-03-24 12:00:00,461.54,462.47,461.13,461.36,20433.0,461.54,462.47,461.13,461.36,20433.0
2025-03-24 12:30:00,461.19,462.08,459.38,459.68,30450.0,461.19,462.08,459.38,459.68,30450.0
2025-03-24 13:00:00,459.8,460.26,457.45,458.62,16497.0,459.8,460.26,457.45,458.62,16497.0
2025-03-24 13:30:00,458.76,458.98,456.99,457.44,10401.0,458.76,458.98,456.99,457.44,10401.0
2025-03-24 14:00:00,457.48,458.2,457.11,457.85,10529.0,457.48,458.2,457.11,457.85,10529.0
2025-03-24 14:30:00,457.42,459.12,456.7,459.12,10868.0,457.42,459.12,456.7,459.12,10868.0
2025-03-24 15:00:00,459.11,460.14,457.7,457.71,16217.0,459.11,460.14,457.7,457.71,16217.0
2025-03-24 15:30:00,457.52,459.78,456.19,457.77,86837.0,457.52,459.78,456.19,457.77,86837.0
2025-03-25 09:30:00,457.43,458.22,453.71,455.82,21822.0,457.43,458.22,453.71,455.82,21822.0
2025-03-25 10:00:00,456.41,456.78,454.17,456.5,21202.0,456.41,456.78,454.17,456.5,21202.0
2025-03-25 10:30:00,456.56,457.22,455.88,456.09,24740.0,456.56,457.22,455.88,456.09,24740.0
2025-03-25 11:00:00,456.08,457.82,456.08,456.86,24585.0,456.08,457.82,456.08,456.86,24585.0
2025-03-25 11:30:00,456.86,456.94,454.76,455.33,13572.0,456.86,456.94,454.76,455.33,13572.0
2025-03-25 12:00:00,455.66,457.58,455.27,457.09,13085.0,455.66,457.58,455.27,457.09,13085.0
2025-03-25 12:30:00,456.99,458.47,456.48,457.65,11914.0,456.99,458.47,456.48,457.65,11914.0
2025-03-25 13:00:00,457.65,458.65,455.7,455.98,9100.0,457.65,458.65,455.7,455.98,9100.0
2025-03-25 13:30:00,456.34,457.33,456.3,456.94,9535.0,456.34,457.33,456.3,456.94,9535.0
2025-03-25 14:00:00,456.76,457.37,456.26,456.26,16439.0,456.76,457.37,456.26,456.26,16439.0
2025-03-25 14:30:00,456.58,456.75,455.34,456.46,8173.0,456.58,456.75,455.34,456.46,8173.0
2025-03-25 15:00:00,456.14,457.28,455.56,456.07,15444.0,456.14,457.28,455.56,456.07,15444.0
2025-03-25 15:30:00,456.06,458.19,456.06,456.95,89598.0,456.06,458.19,456.06,456.95,89598.0
2025-03-26 09:30:00,454.35,460.44,454.35,455.06,56095.0,454.35,460.44,454.35,455.06,56095.0
2025-03-26 10:00:00,455.0,456.64,450.96,451.61,20693.0,455.0,456.64,450.96,451.61,20693.0
2025-03-26 10:30:00,451.36,451.36,448.15,450.27,10251.0,451.36,451.36,448.15,450.27,10251.0
2025-03-26 11:00:00,449.78,451.35,449.63,450.0,15751.0,449.78,451.35,449.63,450.0,15751.0
2025-03-26 11:30:00,450.24,451.68,449.52,450.25,32720.0,450.24,451.68,449.52,450.25,32720.0
2025-03-26 12:00:00,450.01,450.86,449.29,450.5,13479.0,450.01,450.86,449.29,450.5,13479.0
2025-03-26 12:30:00,450.5,451.45,449.6,449.6,15538.0,450.5,451.45,449.6,449.6,15538.0
2025-03-26 13:00:00,449.26,450.12,448.23,448.61,13449.0,449.26,450.12,448.23,448.61,13449.0
2025-03-26 13:30:00,448.17,448.93,447.46,447.77,26647.0,448.17,448.93,447.46,447.77,26647.0
2025-03-26 14:00:00,448.02,450.52,447.9,450.37,8084.0,448.02,450.52,447.9,450.37,8084.0
2025-03-26 14:30:00,449.96,449.96,447.71,447.74,14113.0,449.96,449.96,447.71,447.74,14113.0
2025-03-26 15:00:00,447.74,449.53,447.11,449.09,18102.0,447.74,449.53,447.11,449.09,18102.0
2025-03-26 15:30:00,448.98,450.2,448.48,449.66,30430.0,448.98,450.2,448.48,449.66,30430.0
2025-03-27 09:30:00,445.48,446.55,440.43,446.33,34181.0,445.48,446.55,440.43,446.33,34181.0
2025-03-27 10:00:00,445.69,449.54,444.83,447.61,26853.0,445.69,449.54,444.83,447.61,26853.0
2025-03-27 10:30:00,447.79,449.93,447.54,448.68,11192.0,447.79,449.93,447.54,448.68,11192.0
2025-03-27 11:00:00,449.18,449.5,447.85,448.5,9073.0,449.18,449.5,447.85,448.5,9073.0
2025-03-27 11:30:00,447.85,448.49,445.46,446.84,8800.0,447.85,448.49,445.46,446.84,8800.0
2025-03-27 12:00:00,446.64,449.18,446.0,446.88,17896.0,446.64,449.18,446.0,446.88,17896.0
2025-03-27 12:30:00,446.98,447.82,444.97,444.97,6089.0,446.98,447.82,444.97,444.97,6089.0
2025-03-27 13:00:00,445.14,447.13,444.65,445.9,17360.0,445.14,447.13,444.65,445.9,17360.0
2025-03-27 13:30:00,445.75,447.44,445.46,446.6,7160.0,445.75,447.44,445.46,446.6,7160.0
2025-03-27 14:00:00,446.46,448.17,446.29,447.09,15068.0,446.46,448.17,446.29,447.09,15068.0
2025-03-27 14:30:00,447.09,449.53,446.99,447.66,18333.0,447.09,449.53,446.99,447.66,18333.0
2025-03-27 15:00:00,447.96,450.58,447.8,449.88,12637.0,447.96,450.58,447.8,449.88,12637.0
2025-03-27 15:30:00,449.75,449.76,445.96,446.4,50093.0,449.75,449.76,445.96,446.4,50093.0
2025-03-28 09:30:00,446.47,448.05,442.58,445.97,43567.0,446.47,448.05,442.58,445.97,43567.0
2025-03-28 10:00:00,445.34,446.55,441.03,441.52,14893.0,445.34,446.55,441.03,441.52,14893.0
2025-03-28 10:30:00,441.65,441.65,438.41,438.85,13202.0,441.65,441.65,438.41,438.85,13202.0
2025-03-28 11:00:00,439.06,440.73,437.35,439.67,34234.0,439.06,440.73,437.35,439.67,34234.0
2025-03-28 11:30:00,438.99,440.87,438.99,439.73,21992.0,438.99,440.87,438.99,439.73,21992.0
2025-03-28 12:00:00,439.71,440.3,438.89,439.26,12121.0,439.71,440.3,438.89,439.26,12121.0
2025-03-28 12:30:00,438.9,440.9,438.18,440.0,48671.0,438.9,440.9,438.18,440.0,48671.0
2025-03-28 13:00:00,439.72,439.72,437.22,438.45,35359.0,439.72,439.72,437.22,438.45,35359.0
2025-03-28 13:30:00,438.44,440.0,437.71,439.14,33603.0,438.44,440.0,437.71,439.14,33603.0
2025-03-28 14:00:00,439.38,439.38,437.75,438.06,16917.0,439.38,439.38,437.75,438.06,16917.0
2025-03-28 14:30:00,437.6,439.41,437.59,439.41,11175.0,437.6,439.41,437.59,439.41,11175.0
2025-03-28 15:00:00,439.4,440.45,437.93,437.93,13578.0,439.4,440.45,437.93,437.93,13578.0
2025-03-28 15:30:00,438.22,438.71,437.06,437.96,56195.0,438.22,438.71,437.06,437.96,56195.0
2025-03-31 09:30:00,429.02,431.56,423.08,427.61,50736.0,429.02,431.56,423.08,427.61,50736.0
2025-03-31 10:00:00,427.71,428.49,424.64,425.03,30610.0,427.71,428.49,424.64,425.03,30610.0
2025-03-31 10:30:00,425.48,429.16,425.46,427.42,17771.0,425.48,429.16,425.46,427.42,17771.0
2025-03-31 11:00:00,427.41,428.97,425.34,427.99,10587.0,427.41,428.97,425.34,427.99,10587.0
2025-03-31 11:30:00,427.72,429.56,427.26,427.78,15355.0,427.72,429.56,427.26,427.78,15355.0
2025-03-31 12:00:00,427.85,428.01,425.1,427.25,30551.0,427.85,428.01,425.1,427.25,30551.0
2025-03-31 12:30:00,427.13,427.72,424.82,425.26,22245.0,427.13,427.72,424.82,425.26,22245.0
2025-03-31 13:00:00,424.65,428.36,424.65,425.87,48747.0,424.65,428.36,424.65,425.87,48747.0
2025-03-31 13:30:00,425.93,426.44,424.74,425.49,22720.0,425.93,426.44,424.74,425.49,22720.0
2025-03-31 14:00:00,425.49,429.15,425.49,428.94,51180.0,425.49,429.15,425.49,428.94,51180.0
2025-03-31 14:30:00,428.96,430.43,428.08,428.57,30822.0,428.96,430.43,428.08,428.57,30822.0
2025-03-31 15:00:00,428.92,430.07,428.39,428.43,30929.0,428.92,430.07,428.39,428.43,30929.0
2025-03-31 15:30:00,428.27,431.69,427.86,428.65,172170.0,428.27,431.69,427.86,428.65,172170.0
2025-04-01 09:30:00,430.11,430.94,424.77,425.22,68446.0,430.11,430.94,424.77,425.22,68446.0
2025-04-01 10:00:00,425.18,426.2,423.17,425.85,50846.0,425.18,426.2,423.17,425.85,50846.0
2025-04-01 10:30:00,425.43,430.27,424.85,430.04,28531.0,425.43,430.27,424.85,430.04,28531.0
2025-04-01 11:00:00,430.05,434.28,429.99,431.98,18787.0,430.05,434.28,429.99,431.98,18787.0
2025-04-01 11:30:00,431.75,433.75,431.23,433.51,8923.0,431.75,433.75,431.23,433.51,8923.0
2025-04-01 12:00:00,434.0,434.06,431.79,431.84,17473.0,434.0,434.06,431.79,431.84,17473.0
2025-04-01 12:30:00,431.72,432.45,430.27,431.81,28536.0,431.72,432.45,430.27,431.81,28536.0
2025-04-01 13:00:00,432.12,433.05,431.82,432.03,17810.0,432.12,433.05,431.82,432.03,17810.0
2025-04-01 13:30:00,432.18,433.4,431.48,431.6,19129.0,432.18,433.4,431.48,431.6,19129.0
2025-04-01 14:00:00,431.22,431.22,428.58,429.48,22446.0,431.22,431.22,428.58,429.48,22446.0
2025-04-01 14:30:00,429.46,432.79,429.45,432.79,30673.0,429.46,432.79,429.45,432.79,30673.0
2025-04-01 15:00:00,432.41,433.63,431.45,432.07,42463.0,432.41,433.63,431.45,432.07,42463.0
2025-04-01 15:30:00,431.9,436.72,431.9,435.86,56174.0,431.9,436.72,431.9,435.86,56174.0
2025-04-02 09:30:00,426.16,433.11,425.0,430.82,66884.0,426.16,433.11,425.0,430.82,66884.0
2025-04-02 10:00:00,430.61,433.62,428.84,432.74,33155.0,430.61,433.62,428.84,432.74,33155.0
2025-04-02 10:30:00,433.02,434.39,432.82,434.06,24435.0,433.02,434.39,432.82,434.06,24435.0
2025-04-02 11:00:00,433.7,436.28,432.8,435.67,40321.0,433.7,436.28,432.8,435.67,40321.0
2025-04-02 11:30:00,435.66,437.39,434.8,435.75,38730.0,435.66,437.39,434.8,435.75,38730.0
2025-04-02 12:00:00,436.79,439.14,435.85,439.14,30319.0,436.79,439.14,435.85,439.14,30319.0
2025-04-02 12:30:00,439.15,439.86,437.86,439.31,24844.0,439.15,439.86,437.86,439.31,24844.0
2025-04-02 13:00:00,440.19,443.62,440.13,441.63,14906.0,440.19,443.62,440.13,441.63,14906.0
2025-04-02 13:30:00,441.36,441.36,436.99,438.29,18782.0,441.36,441.36,436.99,438.29,18782.0
2025-04-02 14:00:00,438.09,439.01,435.12,435.27,38488.0,438.09,439.01,435.12,435.27,38488.0
2025-04-02 14:30:00,434.64,437.87,434.63,435.21,29801.0,434.64,437.87,434.63,435.21,29801.0
2025-04-02 15:00:00,435.72,438.0,435.54,437.69,40508.0,435.72,438.0,435.54,437.69,40508.0
2025-04-02 15:30:00,437.18,440.61,436.78,438.26,119539.0,437.18,440.61,436.78,438.26,119539.0
2025-04-03 09:30:00,417.37,421.13,414.23,415.84,77261.0,417.37,421.13,414.23,415.84,77261.0
2025-04-03 10:00:00,415.79,416.6,411.45,413.16,49737.0,415.79,416.6,411.45,413.16,49737.0
2025-04-03 10:30:00,413.19,413.79,405.65,405.65,38393.0,413.19,413.79,405.65,405.65,38393.0
2025-04-03 11:00:00,406.25,407.82,404.07,406.5,38577.0,406.25,407.82,404.07,406.5,38577.0
2025-04-03 11:30:00,406.48,413.0,406.48,411.86,71824.0,406.48,413.0,406.48,411.86,71824.0
2025-04-03 12:00:00,411.89,415.42,411.34,415.34,28816.0,411.89,415.42,411.34,415.34,28816.0
2025-04-03 12:30:00,415.49,415.49,411.79,412.84,30465.0,415.49,415.49,411.79,412.84,30465.0
2025-04-03 13:00:00,412.51,413.11,411.35,412.03,32095.0,412.51,413.11,411.35,412.03,32095.0
2025-04-03 13:30:00,412.1,417.3,411.84,412.33,37852.0,412.1,417.3,411.84,412.33,37852.0
2025-04-03 14:00:00,412.84,413.88,410.66,413.23,84429.0,412.84,413.88,410.66,413.23,84429.0
2025-04-03 14:30:00,412.64,416.11,412.06,415.5,48625.0,412.64,416.11,412.06,415.5,48625.0
2025-04-03 15:00:00,415.08,418.52,414.47,415.48,95189.0,415.08,418.52,414.47,415.48,95189.0
2025-04-03 15:30:00,415.49,419.24,413.35,418.0,296307.0,415.49,419.24,413.35,418.0,296307.0
2025-04-04 09:30:00,403.77,408.94,398.45,405.0,200520.0,403.77,408.94,398.45,405.0,200520.0
2025-04-04 10:00:00,405.0,405.94,398.01,399.09,102548.0,405.0,405.94,398.01,399.09,102548.0
2025-04-04 10:30:00,399.02,400.58,391.83,395.17,149000.0,399.02,400.58,391.83,395.17,149000.0
2025-04-04 11:00:00,394.73,402.39,394.26,397.1,124083.0,394.73,402.39,394.26,397.1,124083.0
2025-04-04 11:30:00,397.59,399.18,394.85,396.13,110292.0,397.59,399.18,394.85,396.13,110292.0
2025-04-04 12:00:00,396.25,399.31,394.09,395.02,55577.0,396.25,399.31,394.09,395.02,55577.0
2025-04-04 12:30:00,394.09,395.77,392.13,393.23,34511.0,394.09,395.77,392.13,393.23,34511.0
2025-04-04 13:00:00,392.7,395.13,388.85,392.9,106650.0,392.7,395.13,388.85,392.9,106650.0
2025-04-04 13:30:00,392.12,395.67,391.36,395.09,71976.0,392.12,395.67,391.36,395.09,71976.0
2025-04-04 14:00:00,395.82,397.45,389.26,390.15,30220.0,395.82,397.45,389.26,390.15,30220.0
2025-04-04 14:30:00,389.83,390.97,387.41,389.07,58514.0,389.83,390.97,387.41,389.07,58514.0
2025-04-04 15:00:00,388.94,394.29,388.19,392.88,69198.0,388.94,394.29,388.19,392.88,69198.0
2025-04-04 15:30:00,392.54,396.31,387.72,387.72,152385.0,392.54,396.31,387.72,387.72,152385.0
2025-04-07 09:30:00,375.96,380.0,365.74,378.86,321347.0,375.96,380.0,365.74,378.86,321347.0
2025-04-07 10:00:00,378.74,402.0,375.83,383.41,357271.0,378.74,402.0,375.83,383.41,357271.0
2025-04-07 10:30:00,383.87,393.91,379.44,390.13,115302.0,383.87,393.91,379.44,390.13,115302.0
2025-04-07 11:00:00,389.24,393.71,377.12,377.49,95125.0,389.24,393.71,377.12,377.49,95125.0
2025-04-07 11:30:00,377.57,387.38,377.54,381.65,61639.0,377.57,387.38,377.54,381.65,61639.0
2025-04-07 12:00:00,380.83,383.19,375.5,382.22,63227.0,380.83,383.19,375.5,382.22,63227.0
2025-04-07 12:30:00,381.81,385.21,378.17,380.14,38322.0,381.81,385.21,378.17,380.14,38322.0
2025-04-07 13:00:00,379.9,388.9,377.73,387.28,61076.0,379.9,388.9,377.73,387.28,61076.0
2025-04-07 13:30:00,387.03,392.56,383.79,390.93,55515.0,387.03,392.56,383.79,390.93,55515.0
2025-04-07 14:00:00,391.1,391.65,384.41,385.13,69317.0,391.1,391.65,384.41,385.13,69317.0
2025-04-07 14:30:00,385.4,390.43,381.58,382.75,60230.0,385.4,390.43,381.58,382.75,60230.0
2025-04-07 15:00:00,382.65,385.91,379.28,380.31,112455.0,382.65,385.91,379.28,380.31,112455.0
2025-04-07 15:30:00,380.56,385.08,378.51,381.56,218075.0,380.56,385.08,378.51,381.56,218075.0
2025-04-08 09:30:00,391.4,398.45,388.23,397.72,155893.0,391.4,398.45,388.23,397.72,155893.0
2025-04-08 10:00:00,397.55,403.19,397.25,402.13,68349.0,397.55,403.19,397.25,402.13,68349.0
2025-04-08 10:30:00,401.48,402.27,395.52,395.53,78041.0,401.48,402.27,395.52,395.53,78041.0
2025-04-08 11:00:00,395.47,397.82,392.35,393.79,96977.0,395.47,397.82,392.35,393.79,96977.0
2025-04-08 11:30:00,394.12,399.53,394.11,397.77,24983.0,394.12,399.53,394.11,397.77,24983.0
2025-04-08 12:00:00,397.6,398.11,391.75,392.66,37083.0,397.6,398.11,391.75,392.66,37083.0
2025-04-08 12:30:00,392.69,393.4,387.0,388.66,93794.0,392.69,393.4,387.0,388.66,93794.0
2025-04-08 13:00:00,387.89,390.22,385.81,386.69,57894.0,387.89,390.22,385.81,386.69,57894.0
2025-04-08 13:30:00,386.19,393.0,385.47,392.8,72783.0,386.19,393.0,385.47,392.8,72783.0
2025-04-08 14:00:00,392.42,392.85,388.25,388.83,55318.0,392.42,392.85,388.25,388.83,55318.0
2025-04-08 14:30:00,388.96,393.36,386.63,388.1,65821.0,388.96,393.36,386.63,388.1,65821.0
2025-04-08 15:00:00,387.59,387.66,379.77,384.34,85111.0,387.59,387.66,379.77,384.34,85111.0
2025-04-08 15:30:00,384.16,384.4,376.23,381.64,172089.0,384.16,384.4,376.23,381.64,172089.0
2025-04-09 09:30:00,380.88,388.21,377.98,380.79,89392.0,380.88,388.21,377.98,380.79,89392.0
2025-04-09 10:00:00,381.28,384.43,378.11,382.74,47717.0,381.28,384.43,378.11,382.74,47717.0
2025-04-09 10:30:00,382.8,385.42,376.57,377.18,23580.0,382.8,385.42,376.57,377.18,23580.0
2025-04-09 11:00:00,376.6,381.54,375.97,380.0,42460.0,376.6,381.54,375.97,380.0,42460.0
2025-04-09 11:30:00,379.88,381.25,376.73,378.04,24337.0,379.88,381.25,376.73,378.04,24337.0
2025-04-09 12:00:00,377.86,383.02,377.45,381.69,21712.0,377.86,383.02,377.45,381.69,21712.0
2025-04-09 12:30:00,381.61,384.82,381.34,384.09,24854.0,381.61,384.82,381.34,384.09,24854.0
2025-04-09 13:00:00,384.63,414.78,381.62,404.35,87138.0,384.63,414.78,381.62,404.35,87138.0
2025-04-09 13:30:00,405.58,420.89,402.94,419.5,84957.0,405.58,420.89,402.94,419.5,84957.0
2025-04-09 14:00:00,420.5,431.16,417.31,429.7,94455.0,420.5,431.16,417.31,429.7,94455.0
2025-04-09 14:30:00,428.48,432.54,416.58,416.59,65966.0,428.48,432.54,416.58,416.59,65966.0
2025-04-09 15:00:00,416.62,426.84,414.65,424.44,101092.0,416.62,426.84,414.65,424.44,101092.0
2025-04-09 15:30:00,424.79,430.54,422.6,427.71,243894.0,424.79,430.54,422.6,427.71,243894.0
2025-04-10 09:30:00,415.32,417.73,406.0,407.03,88509.0,415.32,417.73,406.0,407.03,88509.0
2025-04-10 10:00:00,406.52,411.4,404.78,409.25,41398.0,406.52,411.4,404.78,409.25,41398.0
2025-04-10 10:30:00,409.15,410.71,407.0,407.58,43358.0,409.15,410.71,407.0,407.58,43358.0
2025-04-10 11:00:00,407.01,409.58,403.6,403.6,33270.0,407.01,409.58,403.6,403.6,33270.0
2025-04-10 11:30:00,403.34,404.36,398.92,400.35,35012.0,403.34,404.36,398.92,400.35,35012.0
2025-04-10 12:00:00,399.52,401.36,391.61,394.07,38222.0,399.52,401.36,391.61,394.07,38222.0
2025-04-10 12:30:00,394.25,401.17,394.25,400.97,61160.0,394.25,401.17,394.25,400.97,61160.0
2025-04-10 13:00:00,401.37,405.1,394.92,399.69,45041.0,401.37,405.1,394.92,399.69,45041.0
2025-04-10 13:30:00,400.05,407.0,399.97,406.15,33555.0,400.05,407.0,399.97,406.15,33555.0
2025-04-10 14:00:00,405.91,409.64,401.25,408.85,44537.0,405.91,409.64,401.25,408.85,44537.0
2025-04-10 14:30:00,408.94,412.41,406.65,409.0,42322.0,408.94,412.41,406.65,409.0,42322.0
2025-04-10 15:00:00,408.22,412.35,403.49,403.49,39474.0,408.22,412.35,403.49,403.49,39474.0
2025-04-10 15:30:00,403.57,408.46,399.54,407.32,215427.0,403.57,408.46,399.54,407.32,215427.0
2025-04-11 09:30:00,407.07,416.32,404.01,410.19,118595.0,407.07,416.32,404.01,410.19,118595.0
2025-04-11 10:00:00,409.87,413.25,403.57,404.61,90327.0,409.87,413.25,403.57,404.61,90327.0
2025-04-11 10:30:00,403.86,410.5,402.83,407.37,93510.0,403.86,410.5,402.83,407.37,93510.0
2025-04-11 11:00:00,406.66,412.25,406.6,411.53,91268.0,406.66,412.25,406.6,411.53,91268.0
2025-04-11 11:30:00,411.53,414.8,410.94,413.48,42509.0,411.53,414.8,410.94,413.48,42509.0
2025-04-11 12:00:00,413.32,415.26,412.41,413.85,78622.0,413.32,415.26,412.41,413.85,78622.0
2025-04-11 12:30:00,414.5,420.21,414.27,419.0,45751.0,414.5,420.21,414.27,419.0,45751.0
2025-04-11 13:00:00,419.41,419.41,416.4,416.68,33188.0,419.41,419.41,416.4,416.68,33188.0
2025-04-11 13:30:00,416.93,425.71,415.6,424.56,48631.0,416.93,425.71,415.6,424.56,48631.0
2025-04-11 14:00:00,424.57,425.59,422.34,423.51,100343.0,424.57,425.59,422.34,423.51,100343.0
2025-04-11 14:30:00,423.68,424.37,421.38,421.66,21220.0,423.68,424.37,421.38,421.66,21220.0
2025-04-11 15:00:00,422.25,425.34,422.25,423.59,30913.0,422.25,425.34,422.25,423.59,30913.0
2025-04-11 15:30:00,423.21,424.5,419.97,421.06,105672.0,423.21,424.5,419.97,421.06,105672.0
2025-04-14 09:30:00,428.9,429.0,423.08,426.07,32884.0,428.9,429.0,423.08,426.07,32884.0
2025-04-14 10:00:00,425.68,430.55,424.49,430.14,46481.0,425.68,430.55,424.49,430.14,46481.0
2025-04-14 10:30:00,430.0,430.01,426.48,426.6,31449.0,430.0,430.01,426.48,426.6,31449.0
2025-04-14 11:00:00,426.62,427.36,420.83,420.83,25523.0,426.62,427.36,420.83,420.83,25523.0
2025-04-14 11:30:00,421.11,422.64,416.65,418.45,35626.0,421.11,422.64,416.65,418.45,35626.0
2025-04-14 12:00:00,417.95,420.05,416.0,419.1,19857.0,417.95,420.05,416.0,419.1,19857.0
2025-04-14 12:30:00,419.77,420.92,417.72,417.83,19037.0,419.77,420.92,417.72,417.83,19037.0
2025-04-14 13:00:00,417.76,420.58,416.99,419.56,28682.0,417.76,420.58,416.99,419.56,28682.0
2025-04-14 13:30:00,419.62,421.77,418.81,421.37,34270.0,419.62,421.77,418.81,421.37,34270.0
2025-04-14 14:00:00,421.57,423.84,420.94,422.91,14542.0,421.57,423.84,420.94,422.91,14542.0
2025-04-14 14:30:00,422.47,425.0,422.41,423.88,22177.0,422.47,425.0,422.41,423.88,22177.0
2025-04-14 15:00:00,424.09,426.21,423.87,425.11,26928.0,424.09,426.21,423.87,425.11,26928.0
2025-04-14 15:30:00,425.22,426.06,421.83,421.88,104985.0,425.22,426.06,421.83,421.88,104985.0
2025-04-15 09:30:00,423.09,430.05,422.22,428.49,40993.0,423.09,430.05,422.22,428.49,40993.0
2025-04-15 10:00:00,428.86,430.32,423.89,424.8,27793.0,428.86,430.32,423.89,424.8,27793.0
2025-04-15 10:30:00,424.75,427.08,424.0,426.18,17836.0,424.75,427.08,424.0,426.18,17836.0
2025-04-15 11:00:00,425.75,427.57,424.56,424.88,27828.0,425.75,427.57,424.56,424.88,27828.0
2025-04-15 11:30:00,425.26,426.89,424.14,424.32,10853.0,425.26,426.89,424.14,424.32,10853.0
2025-04-15 12:00:00,425.16,427.8,424.44,426.61,9538.0,425.16,427.8,424.44,426.61,9538.0
2025-04-15 12:30:00,426.21,427.75,423.78,424.72,11688.0,426.21,427.75,423.78,424.72,11688.0
2025-04-15 13:00:00,424.37,425.44,423.99,424.22,15012.0,424.37,425.44,423.99,424.22,15012.0
2025-04-15 13:30:00,424.65,426.34,424.65,426.34,14454.0,424.65,426.34,424.65,426.34,14454.0
2025-04-15 14:00:00,426.5,426.75,424.22,424.66,28885.0,426.5,426.75,424.22,424.66,28885.0
2025-04-15 14:30:00,424.73,427.79,424.73,426.98,19658.0,424.73,427.79,424.73,426.98,19658.0
2025-04-15 15:00:00,426.57,426.69,424.11,425.04,35198.0,426.57,426.69,424.11,425.04,35198.0
2025-04-15 15:30:00,425.73,426.08,424.38,425.76,85227.0,425.73,426.08,424.38,425.76,85227.0
2025-04-16 09:30:00,416.19,419.97,412.62,417.25,44969.0,416.19,419.97,412.62,417.25,44969.0
2025-04-16 10:00:00,416.6,419.12,415.61,417.47,39187.0,416.6,419.12,415.61,417.47,39187.0
2025-04-16 10:30:00,417.47,420.85,417.35,420.19,24311.0,417.47,420.85,417.35,420.19,24311.0
2025-04-16 11:00:00,420.7,423.15,420.6,422.65,69671.0,420.7,423.15,420.6,422.65,69671.0
2025-04-16 11:30:00,422.93,423.56,421.45,421.45,17540.0,422.93,423.56,421.45,421.45,17540.0
2025-04-16 12:00:00,421.6,421.9,419.52,419.71,36478.0,421.6,421.9,419.52,419.71,36478.0
2025-04-16 12:30:00,420.08,421.54,418.63,419.23,25782.0,420.08,421.54,418.63,419.23,25782.0
2025-04-16 13:00:00,418.63,421.19,418.42,420.51,23555.0,418.63,421.19,418.42,420.51,23555.0
2025-04-16 13:30:00,420.42,420.42,412.36,412.89,48468.0,420.42,420.42,412.36,412.89,48468.0
2025-04-16 14:00:00,412.87,415.4,412.48,413.78,41794.0,412.87,415.4,412.48,413.78,41794.0
2025-04-16 14:30:00,413.97,414.21,410.86,411.23,22080.0,413.97,414.21,410.86,411.23,22080.0
2025-04-16 15:00:00,411.2,411.73,408.62,409.96,26505.0,411.2,411.73,408.62,409.96,26505.0
2025-04-16 15:30:00,410.28,416.27,410.13,415.53,58590.0,410.28,416.27,410.13,415.53,58590.0
2025-04-17 09:30:00,421.38,421.78,414.92,416.47,65443.0,421.38,421.78,414.92,416.47,65443.0
2025-04-17 10:00:00,415.63,417.19,412.8,412.8,33835.0,415.63,417.19,412.8,412.8,33835.0
2025-04-17 10:30:00,413.49,415.17,412.1,414.08,19871.0,413.49,415.17,412.1,414.08,19871.0
2025-04-17 11:00:00,414.2,418.2,413.52,414.95,11395.0,414.2,418.2,413.52,414.95,11395.0
2025-04-17 11:30:00,415.21,417.15,413.28,413.59,50236.0,415.21,417.15,413.28,413.59,50236.0
2025-04-17 12:00:00,414.06,416.88,412.94,416.42,27595.0,414.06,416.88,412.94,416.42,27595.0
2025-04-17 12:30:00,416.39,418.94,415.13,418.93,19967.0,416.39,418.94,415.13,418.93,19967.0
2025-04-17 13:00:00,419.01,419.01,415.75,415.98,16976.0,419.01,419.01,415.75,415.98,16976.0
2025-04-17 13:30:00,416.43,419.75,416.42,418.47,20841.0,416.43,419.75,416.42,418.47,20841.0
2025-04-17 14:00:00,418.21,419.9,417.82,417.85,13415.0,418.21,419.9,417.82,417.85,13415.0
2025-04-17 14:30:00,418.51,418.83,415.28,415.29,26664.0,418.51,418.83,415.28,415.29,26664.0
2025-04-17 15:00:00,415.61,415.99,412.77,414.01,58635.0,415.61,415.99,412.77,414.01,58635.0
2025-04-17 15:30:00,413.66,415.31,412.27,413.35,109825.0,413.66,415.31,412.27,413.35,109825.0
2025-04-21 09:30:00,406.26,407.29,402.01,402.87,24939.0,406.26,407.29,402.01,402.87,24939.0
2025-04-21 10:00:00,402.14,404.16,399.24,399.52,27928.0,402.14,404.16,399.24,399.52,27928.0
2025-04-21 10:30:00,400.26,402.42,399.67,401.87,25155.0,400.26,402.42,399.67,401.87,25155.0
2025-04-21 11:00:00,402.3,402.47,400.03,400.5,36666.0,402.3,402.47,400.03,400.5,36666.0
2025-04-21 11:30:00,400.42,400.71,398.3,398.83,31670.0,400.42,400.71,398.3,398.83,31670.0
2025-04-21 12:00:00,398.91,400.79,398.67,399.87,30424.0,398.91,400.79,398.67,399.87,30424.0
2025-04-21 12:30:00,399.75,402.0,399.45,399.88,26771.0,399.75,402.0,399.45,399.88,26771.0
2025-04-21 13:00:00,400.0,400.38,397.68,397.68,30739.0,400.0,400.38,397.68,397.68,30739.0
2025-04-21 13:30:00,397.59,399.13,396.95,397.67,38939.0,397.59,399.13,396.95,397.67,38939.0
2025-04-21 14:00:00,397.51,398.27,396.87,398.16,23787.0,397.51,398.27,396.87,398.16,23787.0
2025-04-21 14:30:00,398.34,398.85,396.03,396.29,29009.0,398.34,398.85,396.03,396.29,29009.0
2025-04-21 15:00:00,396.29,399.49,396.28,398.6,22155.0,396.29,399.49,396.28,398.6,22155.0
2025-04-21 15:30:00,398.79,403.2,398.58,402.29,66317.0,398.79,403.2,398.58,402.29,66317.0
2025-04-22 09:30:00,407.69,407.84,402.85,405.61,44791.0,407.69,407.84,402.85,405.61,44791.0
2025-04-22 10:00:00,405.61,407.81,404.75,406.66,31745.0,405.61,407.81,404.75,406.66,31745.0
2025-04-22 10:30:00,406.08,409.32,406.08,408.71,24823.0,406.08,409.32,406.08,408.71,24823.0
2025-04-22 11:00:00,408.39,411.9,408.39,410.34,42430.0,408.39,411.9,408.39,410.34,42430.0
2025-04-22 11:30:00,409.77,411.75,408.72,411.75,24214.0,409.77,411.75,408.72,411.75,24214.0
2025-04-22 12:00:00,412.7,417.16,412.7,416.12,27241.0,412.7,417.16,412.7,416.12,27241.0
2025-04-22 12:30:00,416.56,416.68,414.36,414.5,24478.0,416.56,416.68,414.36,414.5,24478.0
2025-04-22 13:00:00,414.41,415.7,410.33,410.9,39898.0,414.41,415.7,410.33,410.9,39898.0
2025-04-22 13:30:00,410.47,411.65,408.38,409.77,15695.0,410.47,411.65,408.38,409.77,15695.0
2025-04-22 14:00:00,408.97,412.66,408.76,412.27,22553.0,408.97,412.66,408.76,412.27,22553.0
2025-04-22 14:30:00,412.66,413.62,412.35,413.09,16310.0,412.66,413.62,412.35,413.09,16310.0
2025-04-22 15:00:00,413.57,413.71,409.92,411.05,21491.0,413.57,413.71,409.92,411.05,21491.0
2025-04-22 15:30:00,410.81,413.7,409.83,413.4,109817.0,410.81,413.7,409.83,413.4,109817.0
2025-04-23 09:30:00,432.34,441.38,430.94,437.49,73644.0,432.34,441.38,430.94,437.49,73644.0
2025-04-23 10:00:00,437.48,438.62,433.6,436.08,38732.0,437.48,438.62,433.6,436.08,38732.0
2025-04-23 10:30:00,435.46,436.81,433.13,433.86,30897.0,435.46,436.81,433.13,433.86,30897.0
2025-04-23 11:00:00,433.1,434.19,428.35,429.3,25143.0,433.1,434.19,428.35,429.3,25143.0
2025-04-23 11:30:00,429.64,430.65,426.07,427.47,12427.0,429.64,430.65,426.07,427.47,12427.0
2025-04-23 12:00:00,427.35,427.35,423.0,424.29,13950.0,427.35,427.35,423.0,424.29,13950.0
2025-04-23 12:30:00,425.09,427.69,424.76,427.35,11097.0,425.09,427.69,424.76,427.35,11097.0
2025-04-23 13:00:00,426.91,427.79,425.66,426.52,45032.0,426.91,427.79,425.66,426.52,45032.0
2025-04-23 13:30:00,426.7,426.71,424.0,426.14,12319.0,426.7,426.71,424.0,426.14,12319.0
2025-04-23 14:00:00,426.17,427.64,424.75,425.79,17396.0,426.17,427.64,424.75,425.79,17396.0
2025-04-23 14:30:00,426.09,426.74,424.02,425.28,4903.0,426.09,426.74,424.02,425.28,4903.0
2025-04-23 15:00:00,425.6,425.6,421.15,421.43,9661.0,425.6,425.6,421.15,421.43,9661.0
2025-04-23 15:30:00,421.57,423.61,420.17,422.11,44538.0,421.57,423.61,420.17,422.11,44538.0
2025-04-24 09:30:00,426.16,433.64,423.0,432.42,54823.0,426.16,433.64,423.0,432.42,54823.0
2025-04-24 10:00:00,432.43,435.8,432.43,435.8,32325.0,432.43,435.8,432.43,435.8,32325.0
2025-04-24 10:30:00,435.41,436.75,435.0,435.96,30422.0,435.41,436.75,435.0,435.96,30422.0
2025-04-24 11:00:00,436.22,437.0,434.79,434.79,19529.0,436.22,437.0,434.79,434.79,19529.0
2025-04-24 11:30:00,434.53,436.23,434.53,435.52,26286.0,434.53,436.23,434.53,435.52,26286.0
2025-04-24 12:00:00,435.66,438.09,434.89,437.24,38196.0,435.66,438.09,434.89,437.24,38196.0
2025-04-24 12:30:00,437.78,440.19,437.75,439.37,9691.0,437.78,440.19,437.75,439.37,9691.0
2025-04-24 13:00:00,438.81,438.91,437.46,438.78,8491.0,438.81,438.91,437.46,438.78,8491.0
2025-04-24 13:30:00,438.77,439.2,436.58,437.5,19685.0,438.77,439.2,436.58,437.5,19685.0
2025-04-24 14:00:00,437.6,438.6,437.25,438.24,15388.0,437.6,438.6,437.25,438.24,15388.0
2025-04-24 14:30:00,438.39,439.68,438.36,439.05,19015.0,438.39,439.68,438.36,439.05,19015.0
2025-04-24 15:00:00,439.23,439.29,437.32,437.63,15391.0,439.23,439.29,437.32,437.63,15391.0
2025-04-24 15:30:00,437.71,439.67,437.62,438.84,110185.0,437.71,439.67,437.62,438.84,110185.0
2025-04-25 09:30:00,435.64,439.1,433.31,438.94,34104.0,435.64,439.1,433.31,438.94,34104.0
2025-04-25 10:00:00,439.35,442.15,437.41,437.62,22885.0,439.35,442.15,437.41,437.62,22885.0
2025-04-25 10:30:00,438.85,440.33,437.37,438.2,15631.0,438.85,440.33,437.37,438.2,15631.0
2025-04-25 11:00:00,438.57,440.17,438.2,439.73,24388.0,438.57,440.17,438.2,439.73,24388.0
2025-04-25 11:30:00,439.43,440.0,438.16,439.29,11312.0,439.43,440.0,438.16,439.29,11312.0
2025-04-25 12:00:00,439.66,441.33,439.0,441.07,12425.0,439.66,441.33,439.0,441.07,12425.0
2025-04-25 12:30:00,440.98,442.64,440.66,442.58,11293.0,440.98,442.64,440.66,442.58,11293.0
2025-04-25 13:00:00,442.35,444.37,442.11,444.35,19322.0,442.35,444.37,442.11,444.35,19322.0
2025-04-25 13:30:00,444.14,445.19,440.22,441.47,63890.0,444.14,445.19,440.22,441.47,63890.0
2025-04-25 14:00:00,441.7,442.57,440.93,442.45,26219.0,441.7,442.57,440.93,442.45,26219.0
2025-04-25 14:30:00,442.36,443.88,442.23,442.96,18203.0,442.36,443.88,442.23,442.96,18203.0
2025-04-25 15:00:00,442.83,444.22,442.82,443.61,38357.0,442.83,444.22,442.82,443.61,38357.0
2025-04-25 15:30:00,443.3,447.31,442.72,446.33,113756.0,443.3,447.31,442.72,446.33,113756.0
2025-04-28 09:30:00,444.39,447.46,442.28,444.3,28838.0,444.39,447.46,442.28,444.3,28838.0
2025-04-28 10:00:00,444.5,447.3,443.86,445.98,32011.0,444.5,447.3,443.86,445.98,32011.0
2025-04-28 10:30:00,445.67,447.12,443.44,443.44,26009.0,445.67,447.12,443.44,443.44,26009.0
2025-04-28 11:00:00,444.11,444.77,440.56,440.56,33999.0,444.11,444.77,440.56,440.56,33999.0
2025-04-28 11:30:00,440.64,443.04,440.47,442.47,16970.0,440.64,443.04,440.47,442.47,16970.0
2025-04-28 12:00:00,442.4,442.46,438.08,438.32,49527.0,442.4,442.46,438.08,438.32,49527.0
2025-04-28 12:30:00,438.77,440.7,438.52,438.52,11689.0,438.77,440.7,438.52,438.52,11689.0
2025-04-28 13:00:00,439.87,440.32,437.44,437.54,18141.0,439.87,440.32,437.44,437.54,18141.0
2025-04-28 13:30:00,437.49,440.36,436.88,440.31,10069.0,437.49,440.36,436.88,440.31,10069.0
2025-04-28 14:00:00,440.42,441.03,439.45,441.03,21036.0,440.42,441.03,439.45,441.03,21036.0
2025-04-28 14:30:00,440.8,441.52,440.02,441.4,12902.0,440.8,441.52,440.02,441.4,12902.0
2025-04-28 15:00:00,440.98,443.08,440.97,442.78,15585.0,440.98,443.08,440.97,442.78,15585.0
2025-04-28 15:30:00,442.38,445.25,441.95,443.78,79101.0,442.38,445.25,441.95,443.78,79101.0
2025-04-29 09:30:00,445.83,454.62,444.24,449.68,77578.0,445.83,454.62,444.24,449.68,77578.0
2025-04-29 10:00:00,449.18,453.54,448.48,452.25,51543.0,449.18,453.54,448.48,452.25,51543.0
2025-04-29 10:30:00,452.86,456.84,452.68,456.42,48358.0,452.86,456.84,452.68,456.42,48358.0
2025-04-29 11:00:00,456.62,457.84,455.08,456.13,56944.0,456.62,457.84,455.08,456.13,56944.0
2025-04-29 11:30:00,456.1,456.74,453.2,453.94,21754.0,456.1,456.74,453.2,453.94,21754.0
2025-04-29 12:00:00,454.12,456.01,453.85,454.73,25512.0,454.12,456.01,453.85,454.73,25512.0
2025-04-29 12:30:00,454.73,455.87,452.98,453.89,18625.0,454.73,455.87,452.98,453.89,18625.0
2025-04-29 13:00:00,453.64,455.65,452.29,455.64,22540.0,453.64,455.65,452.29,455.64,22540.0
2025-04-29 13:30:00,455.24,457.73,455.23,457.39,13235.0,455.24,457.73,455.23,457.39,13235.0
2025-04-29 14:00:00,457.63,458.9,457.4,458.49,22406.0,457.63,458.9,457.4,458.49,22406.0
2025-04-29 14:30:00,458.47,459.32,457.35,459.08,21389.0,458.47,459.32,457.35,459.08,21389.0
2025-04-29 15:00:00,459.06,460.99,458.46,459.68,80468.0,459.06,460.99,458.46,459.68,80468.0
2025-04-29 15:30:00,459.98,462.43,458.86,460.6,135551.0,459.98,462.43,458.86,460.6,135551.0
2025-04-30 09:30:00,449.67,457.0,449.67,450.55,99453.0,449.67,457.0,449.67,450.55,99453.0
2025-04-30 10:00:00,451.21,453.18,450.33,452.76,88600.0,451.21,453.18,450.33,452.76,88600.0
2025-04-30 10:30:00,452.41,453.93,448.65,450.64,25967.0,452.41,453.93,448.65,450.64,25967.0
2025-04-30 11:00:00,450.37,452.93,450.29,452.17,13505.0,450.37,452.93,450.29,452.17,13505.0
2025-04-30 11:30:00,451.84,452.83,451.33,452.71,24841.0,451.84,452.83,451.33,452.71,24841.0
2025-04-30 12:00:00,452.46,454.09,452.0,452.41,15973.0,452.46,454.09,452.0,452.41,15973.0
2025-04-30 12:30:00,452.17,454.03,451.71,453.66,15683.0,452.17,454.03,451.71,453.66,15683.0
2025-04-30 13:00:00,453.94,455.86,452.31,455.75,15186.0,453.94,455.86,452.31,455.75,15186.0
2025-04-30 13:30:00,455.68,457.38,455.68,456.74,12296.0,455.68,457.38,455.68,456.74,12296.0
2025-04-30 14:00:00,456.25,457.04,454.65,455.74,42158.0,456.25,457.04,454.65,455.74,42158.0
2025-04-30 14:30:00,456.21,456.7,454.2,454.77,16017.0,456.21,456.7,454.2,454.77,16017.0
2025-04-30 15:00:00,455.41,456.01,454.11,454.32,19698.0,455.41,456.01,454.11,454.32,19698.0
2025-04-30 15:30:00,454.44,460.71,454.31,458.8,91048.0,454.44,460.71,454.31,458.8,91048.0
2025-05-01 09:30:00,462.49,465.19,457.7,459.6,64982.0,462.49,465.19,457.7,459.6,64982.0
2025-05-01 10:00:00,461.87,464.55,460.17,464.43,23396.0,461.87,464.55,460.17,464.43,23396.0
2025-05-01 10:30:00,464.18,467.73,463.36,467.73,17872.0,464.18,467.73,463.36,467.73,17872.0
2025-05-01 11:00:00,467.6,467.71,465.89,466.58,74971.0,467.6,467.71,465.89,466.58,74971.0
2025-05-01 11:30:00,466.4,466.77,462.64,462.78,27738.0,466.4,466.77,462.64,462.78,27738.0
2025-05-01 12:00:00,462.78,462.93,460.54,461.99,30524.0,462.78,462.93,460.54,461.99,30524.0
2025-05-01 12:30:00,462.06,463.75,462.06,462.1,12030.0,462.06,463.75,462.06,462.1,12030.0
2025-05-01 13:00:00,462.1,464.27,461.35,462.23,29679.0,462.1,464.27,461.35,462.23,29679.0
2025-05-01 13:30:00,462.27,462.54,460.4,461.71,17474.0,462.27,462.54,460.4,461.71,17474.0
2025-05-01 14:00:00,461.71,463.35,461.57,463.24,11208.0,461.71,463.35,461.57,463.24,11208.0
2025-05-01 14:30:00,463.2,465.9,463.06,465.01,14048.0,463.2,465.9,463.06,465.01,14048.0
2025-05-01 15:00:00,465.02,465.17,464.01,464.57,15683.0,465.02,465.17,464.01,464.57,15683.0
2025-05-01 15:30:00,464.47,464.68,458.61,458.96,71607.0,464.47,464.68,458.61,458.96,71607.0
2025-05-02 09:30:00,469.85,471.55,467.58,469.91,47385.0,469.85,471.55,467.58,469.91,47385.0
2025-05-02 10:00:00,470.31,473.13,470.31,471.89,42363.0,470.31,473.13,470.31,471.89,42363.0
2025-05-02 10:30:00,471.9,472.89,470.52,470.81,26227.0,471.9,472.89,470.52,470.81,26227.0
2025-05-02 11:00:00,471.03,472.58,470.59,471.52,22757.0,471.03,472.58,470.59,471.52,22757.0
2025-05-02 11:30:00,471.27,472.73,470.97,472.49,18178.0,471.27,472.73,470.97,472.49,18178.0
2025-05-02 12:00:00,472.97,474.56,472.14,472.46,14883.0,472.97,474.56,472.14,472.46,14883.0
2025-05-02 12:30:00,472.55,474.26,472.55,474.06,8172.0,472.55,474.26,472.55,474.06,8172.0
2025-05-02 13:00:00,473.71,474.0,471.79,472.19,14283.0,473.71,474.0,471.79,472.19,14283.0
2025-05-02 13:30:00,471.79,472.61,471.15,472.42,13449.0,471.79,472.61,471.15,472.42,13449.0
2025-05-02 14:00:00,472.5,474.59,472.3,474.56,16296.0,472.5,474.59,472.3,474.56,16296.0
2025-05-02 14:30:00,474.93,476.14,474.02,475.25,77581.0,474.93,476.14,474.02,475.25,77581.0
2025-05-02 15:00:00,475.11,476.44,475.0,475.6,93365.0,475.11,476.44,475.0,475.6,93365.0
2025-05-02 15:30:00,475.43,475.66,472.17,472.6,133701.0,475.43,475.66,472.17,472.6,133701.0
2025-05-05 09:30:00,469.17,477.47,465.59,477.47,31115.0,469.17,477.47,465.59,477.47,31115.0
2025-05-05 10:00:00,477.24,478.83,475.32,477.3,17555.0,477.24,478.83,475.32,477.3,17555.0
2025-05-05 10:30:00,477.36,480.0,477.03,479.98,31976.0,477.36,480.0,477.03,479.98,31976.0
2025-05-05 11:00:00,479.75,482.27,478.37,478.89,26757.0,479.75,482.27,478.37,478.89,26757.0
2025-05-05 11:30:00,478.48,480.48,477.64,479.68,13715.0,478.48,480.48,477.64,479.68,13715.0
2025-05-05 12:00:00,479.69,481.99,479.48,480.56,32085.0,479.69,481.99,479.48,480.56,32085.0
2025-05-05 12:30:00,480.84,482.21,480.11,481.16,21486.0,480.84,482.21,480.11,481.16,21486.0
2025-05-05 13:00:00,481.66,482.54,480.69,481.72,30167.0,481.66,482.54,480.69,481.72,30167.0
2025-05-05 13:30:00,481.19,482.46,480.75,480.75,29740.0,481.19,482.46,480.75,480.75,29740.0
2025-05-05 14:00:00,480.9,482.52,480.87,480.91,32529.0,480.9,482.52,480.87,480.91,32529.0
2025-05-05 14:30:00,481.23,482.87,481.23,481.96,18130.0,481.23,482.87,481.23,481.96,18130.0
2025-05-05 15:00:00,481.85,481.85,479.59,479.6,34806.0,481.85,481.85,479.59,479.6,34806.0
2025-05-05 15:30:00,479.48,480.78,477.08,477.78,72160.0,479.48,480.78,477.08,477.78,72160.0
2025-05-06 09:30:00,468.76,473.93,467.86,470.41,21593.0,468.76,473.93,467.86,470.41,21593.0
2025-05-06 10:00:00,470.01,474.39,470.0,474.23,10742.0,470.01,474.39,470.0,474.23,10742.0
2025-05-06 10:30:00,474.55,474.55,473.1,473.6,14216.0,474.55,474.55,473.1,473.6,14216.0
2025-05-06 11:00:00,473.67,474.96,473.39,474.96,8318.0,473.67,474.96,473.39,474.96,8318.0
2025-05-06 11:30:00,474.83,476.29,474.54,475.93,14306.0,474.83,476.29,474.54,475.93,14306.0
2025-05-06 12:00:00,475.86,478.54,475.17,476.17,10078.0,475.86,478.54,475.17,476.17,10078.0
2025-05-06 12:30:00,476.36,477.0,474.53,474.54,16390.0,476.36,477.0,474.53,474.54,16390.0
2025-05-06 13:00:00,474.74,475.75,473.03,473.31,30349.0,474.74,475.75,473.03,473.31,30349.0
2025-05-06 13:30:00,473.6,474.26,470.84,471.51,11016.0,473.6,474.26,470.84,471.51,11016.0
2025-05-06 14:00:00,471.71,475.73,471.71,475.73,8217.0,471.71,475.73,471.71,475.73,8217.0
2025-05-06 14:30:00,475.72,476.49,474.71,476.44,10243.0,475.72,476.49,474.71,476.44,10243.0
2025-05-06 15:00:00,476.31,476.31,475.0,475.88,13987.0,476.31,476.31,475.0,475.88,13987.0
2025-05-06 15:30:00,476.09,476.41,473.55,473.55,59160.0,476.09,476.41,473.55,473.55,59160.0
2025-05-07 09:30:00,474.15,477.44,473.11,477.43,21034.0,474.15,477.44,473.11,477.43,21034.0
2025-05-07 10:00:00,477.47,477.47,475.4,475.91,16204.0,477.47,477.47,475.4,475.91,16204.0
2025-05-07 10:30:00,476.04,477.45,473.85,474.95,12843.0,476.04,477.45,473.85,474.95,12843.0
2025-05-07 11:00:00,474.94,476.62,473.33,476.23,15669.0,474.94,476.62,473.33,476.23,15669.0
2025-05-07 11:30:00,476.17,478.93,476.01,478.93,9582.0,476.17,478.93,476.01,478.93,9582.0
2025-05-07 12:00:00,479.06,481.0,478.65,479.81,19586.0,479.06,481.0,478.65,479.81,19586.0
2025-05-07 12:30:00,479.79,482.62,479.77,482.3,12120.0,479.79,482.62,479.77,482.3,12120.0
2025-05-07 13:00:00,482.4,483.61,482.17,483.38,32507.0,482.4,483.61,482.17,483.38,32507.0
2025-05-07 13:30:00,483.32,483.46,480.1,480.22,22203.0,483.32,483.46,480.1,480.22,22203.0
2025-05-07 14:00:00,480.38,481.38,476.77,478.39,29930.0,480.38,481.38,476.77,478.39,29930.0
2025-05-07 14:30:00,478.17,481.12,477.31,480.66,16986.0,478.17,481.12,477.31,480.66,16986.0
2025-05-07 15:00:00,480.36,480.8,476.65,477.2,17183.0,480.36,480.8,476.65,477.2,17183.0
2025-05-07 15:30:00,477.33,483.86,476.96,480.8,81899.0,477.33,483.86,476.96,480.8,81899.0
2025-05-08 09:30:00,485.0,487.05,482.73,484.51,24280.0,485.0,487.05,482.73,484.51,24280.0
2025-05-08 10:00:00,484.12,485.86,482.8,485.21,18126.0,484.12,485.86,482.8,485.21,18126.0
2025-05-08 10:30:00,485.2,486.93,483.21,483.43,13359.0,485.2,486.93,483.21,483.43,13359.0
2025-05-08 11:00:00,483.59,488.17,482.72,486.45,16924.0,483.59,488.17,482.72,486.45,16924.0
2025-05-08 11:30:00,486.67,491.32,486.46,489.44,18145.0,486.67,491.32,486.46,489.44,18145.0
2025-05-08 12:00:00,489.08,490.58,488.7,488.71,7339.0,489.08,490.58,488.7,488.71,7339.0
2025-05-08 12:30:00,489.01,490.08,488.8,489.57,9354.0,489.01,490.08,488.8,489.57,9354.0
2025-05-08 13:00:00,489.57,489.94,488.88,489.11,8198.0,489.57,489.94,488.88,489.11,8198.0
2025-05-08 13:30:00,488.7,489.22,486.74,486.74,10963.0,488.7,489.22,486.74,486.74,10963.0
2025-05-08 14:00:00,486.44,488.3,486.34,487.79,21157.0,486.44,488.3,486.34,487.79,21157.0
2025-05-08 14:30:00,487.92,489.44,487.45,487.47,18358.0,487.92,489.44,487.45,487.47,18358.0
2025-05-08 15:00:00,487.41,488.95,486.76,488.94,21609.0,487.41,488.95,486.76,488.94,21609.0
2025-05-08 15:30:00,489.21,489.3,484.45,484.59,56683.0,489.21,489.3,484.45,484.59,56683.0
2025-05-09 09:30:00,487.11,487.84,483.76,485.33,18678.0,487.11,487.84,483.76,485.33,18678.0
2025-05-09 10:00:00,485.12,485.41,480.62,481.0,12956.0,485.12,485.41,480.62,481.0,12956.0
2025-05-09 10:30:00,481.02,482.31,479.03,481.94,20617.0,481.02,482.31,479.03,481.94,20617.0
2025-05-09 11:00:00,482.11,482.98,480.59,481.27,13015.0,482.11,482.98,480.59,481.27,13015.0
2025-05-09 11:30:00,480.66,482.38,480.06,482.38,7333.0,480.66,482.38,480.06,482.38,7333.0
2025-05-09 12:00:00,482.08,482.1,479.32,481.05,10781.0,482.08,482.1,479.32,481.05,10781.0
2025-05-09 12:30:00,481.16,482.37,481.16,481.89,14524.0,481.16,482.37,481.16,481.89,14524.0
2025-05-09 13:00:00,481.89,482.68,481.4,482.68,13329.0,481.89,482.68,481.4,482.68,13329.0
2025-05-09 13:30:00,482.62,482.83,481.98,482.63,13964.0,482.62,482.83,481.98,482.63,13964.0
2025-05-09 14:00:00,482.59,482.74,481.47,482.36,6604.0,482.59,482.74,481.47,482.36,6604.0
2025-05-09 14:30:00,482.14,483.61,482.13,483.14,11688.0,482.14,483.61,482.13,483.14,11688.0
2025-05-09 15:00:00,483.13,484.25,482.78,483.04,12704.0,483.13,484.25,482.78,483.04,12704.0
2025-05-09 15:30:00,483.04,483.64,482.31,482.86,30599.0,483.04,483.64,482.31,482.86,30599.0
2025-05-12 09:30:00,503.66,503.99,498.88,500.54,109035.0,503.66,503.99,498.88,500.54,109035.0
2025-05-12 10:00:00,500.59,502.61,498.64,499.03,45552.0,500.59,502.61,498.64,499.03,45552.0
2025-05-12 10:30:00,498.42,501.2,497.05,500.09,19911.0,498.42,501.2,497.05,500.09,19911.0
2025-05-12 11:00:00,500.08,501.5,499.5,501.17,21279.0,500.08,501.5,499.5,501.17,21279.0
2025-05-12 11:30:00,501.05,503.74,501.05,502.8,23858.0,501.05,503.74,501.05,502.8,23858.0
2025-05-12 12:00:00,502.84,504.5,502.24,502.49,21620.0,502.84,504.5,502.24,502.49,21620.0
2025-05-12 12:30:00,502.98,505.62,502.05,505.06,9863.0,502.98,505.62,502.05,505.06,9863.0
2025-05-12 13:00:00,505.06,506.66,505.06,506.0,27872.0,505.06,506.66,505.06,506.0,27872.0
2025-05-12 13:30:00,505.85,506.44,504.62,504.79,17368.0,505.85,506.44,504.62,504.79,17368.0
2025-05-12 14:00:00,504.79,505.47,503.72,505.03,18112.0,504.79,505.47,503.72,505.03,18112.0
2025-05-12 14:30:00,505.2,505.2,503.62,503.67,10131.0,505.2,505.2,503.62,503.67,10131.0
2025-05-12 15:00:00,503.61,504.31,502.62,503.1,17989.0,503.61,504.31,502.62,503.1,17989.0
2025-05-12 15:30:00,503.01,505.89,503.01,505.89,46246.0,503.01,505.89,503.01,505.89,46246.0
2025-05-13 09:30:00,506.58,510.13,505.58,509.6,40578.0,506.58,510.13,505.58,509.6,40578.0
2025-05-13 10:00:00,509.34,512.0,509.14,509.56,20594.0,509.34,512.0,509.14,509.56,20594.0
2025-05-13 10:30:00,509.23,511.42,508.74,511.42,12555.0,509.23,511.42,508.74,511.42,12555.0
2025-05-13 11:00:00,511.39,513.44,511.34,512.26,14023.0,511.39,513.44,511.34,512.26,14023.0
2025-05-13 11:30:00,512.07,514.52,511.8,513.9,10838.0,512.07,514.52,511.8,513.9,10838.0
2025-05-13 12:00:00,513.61,515.29,512.87,515.04,7290.0,513.61,515.29,512.87,515.04,7290.0
2025-05-13 12:30:00,514.98,515.6,514.09,514.84,15722.0,514.98,515.6,514.09,514.84,15722.0
2025-05-13 13:00:00,514.86,514.86,513.34,514.2,9604.0,514.86,514.86,513.34,514.2,9604.0
2025-05-13 13:30:00,514.09,514.99,512.89,512.9,9336.0,514.09,514.99,512.89,512.9,9336.0
2025-05-13 14:00:00,512.97,513.53,512.64,512.8,8256.0,512.97,513.53,512.64,512.8,8256.0
2025-05-13 14:30:00,513.23,513.84,511.86,513.4,12416.0,513.23,513.84,511.86,513.4,12416.0
2025-05-13 15:00:00,513.46,514.86,513.44,514.55,13885.0,513.46,514.86,513.44,514.55,13885.0
2025-05-13 15:30:00,514.52,516.58,514.52,515.75,100642.0,514.52,516.58,514.52,515.75,100642.0
2025-05-14 09:30:00,512.36,517.49,512.36,515.06,31420.0,512.36,517.49,512.36,515.06,31420.0
2025-05-14 10:00:00,515.22,517.83,514.96,517.44,30340.0,515.22,517.83,514.96,517.44,30340.0
2025-05-14 10:30:00,517.52,518.09,515.64,516.9,15405.0,517.52,518.09,515.64,516.9,15405.0
2025-05-14 11:00:00,516.94,517.02,514.34,516.05,17317.0,516.94,517.02,514.34,516.05,17317.0
2025-05-14 11:30:00,515.22,515.33,513.8,514.21,4612.0,515.22,515.33,513.8,514.21,4612.0
2025-05-14 12:00:00,514.21,515.77,514.2,515.08,12782.0,514.21,515.77,514.2,515.08,12782.0
2025-05-14 12:30:00,515.3,515.99,513.63,514.6,13634.0,515.3,515.99,513.63,514.6,13634.0
2025-05-14 13:00:00,514.61,514.76,512.63,513.76,17221.0,514.61,514.76,512.63,513.76,17221.0
2025-05-14 13:30:00,514.1,515.96,513.82,515.95,12367.0,514.1,515.96,513.82,515.95,12367.0
2025-05-14 14:00:00,515.97,515.97,514.48,514.65,6247.0,515.97,515.97,514.48,514.65,6247.0
2025-05-14 14:30:00,514.69,515.8,514.34,514.85,11721.0,514.69,515.8,514.34,514.85,11721.0
2025-05-14 15:00:00,514.69,515.41,514.39,515.19,41342.0,514.69,515.41,514.39,515.19,41342.0
2025-05-14 15:30:00,515.38,517.99,514.7,517.66,68351.0,515.38,517.99,514.7,517.66,68351.0
2025-05-15 09:30:00,516.63,517.66,512.19,515.63,31860.0,516.63,517.66,512.19,515.63,31860.0
2025-05-15 10:00:00,515.44,516.72,514.45,516.0,19386.0,515.44,516.72,514.45,516.0,19386.0
2025-05-15 10:30:00,515.99,517.27,514.07,516.85,19385.0,515.99,517.27,514.07,516.85,19385.0
2025-05-15 11:00:00,516.72,519.18,516.71,519.18,11581.0,516.72,519.18,516.71,519.18,11581.0
2025-05-15 11:30:00,518.9,521.1,518.52,519.52,20850.0,518.9,521.1,518.52,519.52,20850.0
2025-05-15 12:00:00,520.0,520.19,517.89,518.75,12507.0,520.0,520.19,517.89,518.75,12507.0
2025-05-15 12:30:00,518.82,520.34,518.5,519.33,7661.0,518.82,520.34,518.5,519.33,7661.0
2025-05-15 13:00:00,519.41,520.73,519.21,520.73,8432.0,519.41,520.73,519.21,520.73,8432.0
2025-05-15 13:30:00,520.55,520.67,518.67,518.89,11748.0,520.55,520.67,518.67,518.89,11748.0
2025-05-15 14:00:00,518.56,518.94,516.48,517.46,12018.0,518.56,518.94,516.48,517.46,12018.0
2025-05-15 14:30:00,517.35,517.82,516.47,517.13,17706.0,517.35,517.82,516.47,517.13,17706.0
2025-05-15 15:00:00,517.13,517.88,514.64,514.72,11296.0,517.13,517.88,514.64,514.72,11296.0
2025-05-15 15:30:00,514.84,516.49,513.59,514.48,57463.0,514.84,516.49,513.59,514.48,57463.0
2025-05-16 09:30:00,514.48,514.48,510.06,511.79,82604.0,514.48,514.48,510.06,511.79,82604.0
2025-05-16 10:00:00,511.41,512.95,509.98,510.6,34251.0,511.41,512.95,509.98,510.6,34251.0
2025-05-16 10:30:00,510.42,512.47,510.26,511.38,14613.0,510.42,512.47,510.26,511.38,14613.0
2025-05-16 11:00:00,511.71,512.6,509.74,510.86,17530.0,511.71,512.6,509.74,510.86,17530.0
2025-05-16 11:30:00,510.86,512.63,510.85,511.69,13078.0,510.86,512.63,510.85,511.69,13078.0
2025-05-16 12:00:00,512.03,513.94,512.03,513.77,21315.0,512.03,513.94,512.03,513.77,21315.0
2025-05-16 12:30:00,513.77,515.45,513.77,514.59,13778.0,513.77,515.45,513.77,514.59,13778.0
2025-05-16 13:00:00,514.62,516.27,514.59,516.22,18613.0,514.62,516.27,514.59,516.22,18613.0
2025-05-16 13:30:00,515.99,516.27,515.04,515.1,8481.0,515.99,516.27,515.04,515.1,8481.0
2025-05-16 14:00:00,515.5,515.99,515.0,515.75,20897.0,515.5,515.99,515.0,515.75,20897.0
2025-05-16 14:30:00,515.01,516.03,514.97,515.72,13451.0,515.01,516.03,514.97,515.72,13451.0
2025-05-16 15:00:00,515.78,516.67,515.63,515.64,14479.0,515.78,516.67,515.63,515.64,14479.0
2025-05-16 15:30:00,515.5,515.72,514.01,514.43,50859.0,515.5,515.72,514.01,514.43,50859.0
2025-05-19 09:30:00,507.5,512.64,504.14,512.29,31080.0,507.5,512.64,504.14,512.29,31080.0
2025-05-19 10:00:00,512.19,514.43,511.81,512.27,24462.0,512.19,514.43,511.81,512.27,24462.0
2025-05-19 10:30:00,512.64,514.03,511.65,512.2,17548.0,512.64,514.03,511.65,512.2,17548.0
2025-05-19 11:00:00,512.21,513.49,511.73,511.97,9396.0,512.21,513.49,511.73,511.97,9396.0
2025-05-19 11:30:00,512.0,514.12,512.0,512.45,7010.0,512.0,514.12,512.0,512.45,7010.0
2025-05-19 12:00:00,512.83,514.92,512.71,514.74,6515.0,512.83,514.92,512.71,514.74,6515.0
2025-05-19 12:30:00,514.73,516.27,514.3,516.26,11898.0,514.73,516.27,514.3,516.26,11898.0
2025-05-19 13:00:00,516.39,518.47,516.18,517.06,17965.0,516.39,518.47,516.18,517.06,17965.0
2025-05-19 13:30:00,517.52,517.85,516.0,516.32,13376.0,517.52,517.85,516.0,516.32,13376.0
2025-05-19 14:00:00,516.34,516.51,514.76,515.29,31407.0,516.34,516.51,514.76,515.29,31407.0
2025-05-19 14:30:00,515.81,516.69,515.25,515.96,38022.0,515.81,516.69,515.25,515.96,38022.0
2025-05-19 15:00:00,516.09,516.22,513.39,513.81,21714.0,516.09,516.22,513.39,513.81,21714.0
2025-05-19 15:30:00,514.16,516.31,513.61,516.13,51608.0,514.16,516.31,513.61,516.13,51608.0
2025-05-20 09:30:00,512.5,513.0,508.0,509.56,37430.0,512.5,513.0,508.0,509.56,37430.0
2025-05-20 10:00:00,509.51,512.16,508.82,511.31,41458.0,509.51,512.16,508.82,511.31,41458.0
2025-05-20 10:30:00,512.21,514.21,511.92,512.35,16287.0,512.21,514.21,511.92,512.35,16287.0
2025-05-20 11:00:00,512.18,513.91,512.17,512.9,15863.0,512.18,513.91,512.17,512.9,15863.0
2025-05-20 11:30:00,512.9,513.09,511.6,512.67,11030.0,512.9,513.09,511.6,512.67,11030.0
2025-05-20 12:00:00,512.44,513.27,512.01,512.76,20788.0,512.44,513.27,512.01,512.76,20788.0
2025-05-20 12:30:00,512.6,514.3,512.6,514.06,7542.0,512.6,514.3,512.6,514.06,7542.0
2025-05-20 13:00:00,514.14,515.16,514.13,515.14,7161.0,514.14,515.16,514.13,515.14,7161.0
2025-05-20 13:30:00,515.27,515.57,514.76,515.31,9557.0,515.27,515.57,514.76,515.31,9557.0
2025-05-20 14:00:00,515.31,515.33,512.6,512.9,8665.0,515.31,515.33,512.6,512.9,8665.0
2025-05-20 14:30:00,512.82,514.12,512.81,513.96,11477.0,512.82,514.12,512.81,513.96,11477.0
2025-05-20 15:00:00,513.81,513.81,512.0,513.49,20887.0,513.81,513.81,512.0,513.49,20887.0
2025-05-20 15:30:00,513.52,515.73,513.52,515.69,56138.0,513.52,515.73,513.52,515.69,56138.0
2025-05-21 09:30:00,506.97,512.58,505.01,512.1,24372.0,506.97,512.58,505.01,512.1,24372.0
2025-05-21 10:00:00,511.89,512.74,510.79,511.42,18222.0,511.89,512.74,510.79,511.42,18222.0
2025-05-21 10:30:00,511.48,511.74,509.72,510.11,22326.0,511.48,511.74,509.72,510.11,22326.0
2025-05-21 11:00:00,509.98,512.38,509.2,512.01,37695.0,509.98,512.38,509.2,512.01,37695.0
2025-05-21 11:30:00,512.15,514.0,511.58,513.41,10272.0,512.15,514.0,511.58,513.41,10272.0
2025-05-21 12:00:00,513.41,513.42,512.14,512.92,13148.0,513.41,513.42,512.14,512.92,13148.0
2025-05-21 12:30:00,513.16,514.02,512.65,512.65,3824.0,513.16,514.02,512.65,512.65,3824.0
2025-05-21 13:00:00,512.51,513.09,505.57,505.57,12877.0,512.51,513.09,505.57,505.57,12877.0
2025-05-21 13:30:00,505.1,508.93,504.83,506.85,12509.0,505.1,508.93,504.83,506.85,12509.0
2025-05-21 14:00:00,507.02,507.02,504.84,505.77,11008.0,507.02,507.02,504.84,505.77,11008.0
2025-05-21 14:30:00,506.3,507.0,504.67,504.67,12374.0,506.3,507.0,504.67,504.67,12374.0
2025-05-21 15:00:00,504.5,505.23,501.27,501.29,21963.0,504.5,505.23,501.27,501.29,21963.0
2025-05-21 15:30:00,502.07,504.59,501.46,501.46,43724.0,502.07,504.59,501.46,501.46,43724.0
2025-05-22 09:30:00,500.74,502.66,497.12,502.22,38223.0,500.74,502.66,497.12,502.22,38223.0
2025-05-22 10:00:00,502.69,504.81,501.64,502.69,27090.0,502.69,504.81,501.64,502.69,27090.0
2025-05-22 10:30:00,502.97,503.65,500.7,502.96,15596.0,502.97,503.65,500.7,502.96,15596.0
2025-05-22 11:00:00,502.55,504.31,502.32,504.06,13961.0,502.55,504.31,502.32,504.06,13961.0
2025-05-22 11:30:00,502.83,503.9,502.52,503.8,11419.0,502.83,503.9,502.52,503.8,11419.0
2025-05-22 12:00:00,503.63,505.15,503.16,503.33,8461.0,503.63,505.15,503.16,503.33,8461.0
2025-05-22 12:30:00,503.21,503.55,501.69,501.93,5392.0,503.21,503.55,501.69,501.93,5392.0
2025-05-22 13:00:00,501.76,503.09,500.73,502.6,7472.0,501.76,503.09,500.73,502.6,7472.0
2025-05-22 13:30:00,503.19,504.01,502.45,503.52,8183.0,503.19,504.01,502.45,503.52,8183.0
2025-05-22 14:00:00,503.74,505.31,503.47,504.18,11750.0,503.74,505.31,503.47,504.18,11750.0
2025-05-22 14:30:00,504.22,505.21,504.1,504.68,10873.0,504.22,505.21,504.1,504.68,10873.0
2025-05-22 15:00:00,504.48,506.32,504.41,506.32,17021.0,504.48,506.32,504.41,506.32,17021.0
2025-05-22 15:30:00,506.59,506.59,503.0,503.48,47829.0,506.59,506.59,503.0,503.48,47829.0
2025-05-23 09:30:00,495.32,497.71,493.72,495.83,23801.0,495.32,497.71,493.72,495.83,23801.0
2025-05-23 10:00:00,496.91,498.84,496.08,497.13,19380.0,496.91,498.84,496.08,497.13,19380.0
2025-05-23 10:30:00,497.33,499.36,496.45,496.74,10513.0,497.33,499.36,496.45,496.74,10513.0
2025-05-23 11:00:00,496.49,497.72,495.33,497.72,6336.0,496.49,497.72,495.33,497.72,6336.0
2025-05-23 11:30:00,497.76,498.71,496.85,496.91,6213.0,497.76,498.71,496.85,496.91,6213.0
2025-05-23 12:00:00,496.91,498.86,496.9,498.65,7915.0,496.91,498.86,496.9,498.65,7915.0
2025-05-23 12:30:00,498.42,499.72,497.82,499.36,8906.0,498.42,499.72,497.82,499.36,8906.0
2025-05-23 13:00:00,499.3,501.21,499.22,501.06,7649.0,499.3,501.21,499.22,501.06,7649.0
2025-05-23 13:30:00,500.86,501.97,500.03,501.19,6477.0,500.86,501.97,500.03,501.19,6477.0
2025-05-23 14:00:00,501.14,501.96,500.07,500.07,9084.0,501.14,501.96,500.07,500.07,9084.0
2025-05-23 14:30:00,500.63,501.45,499.98,500.8,6748.0,500.63,501.45,499.98,500.8,6748.0
2025-05-23 15:00:00,500.72,501.08,499.05,499.65,14406.0,500.72,501.08,499.05,499.65,14406.0
2025-05-23 15:30:00,499.58,500.51,497.95,499.03,53339.0,499.58,500.51,497.95,499.03,53339.0
2025-05-27 09:30:00,507.34,507.34,504.36,506.58,32925.0,507.34,507.34,504.36,506.58,32925.0
2025-05-27 10:00:00,506.57,510.47,506.53,509.94,22373.0,506.57,510.47,506.53,509.94,22373.0
2025-05-27 10:30:00,509.91,509.95,507.77,507.78,20789.0,509.91,509.95,507.77,507.78,20789.0
2025-05-27 11:00:00,508.46,509.57,508.04,509.56,12798.0,508.46,509.57,508.04,509.56,12798.0
2025-05-27 11:30:00,509.53,510.45,509.0,510.1,15081.0,509.53,510.45,509.0,510.1,15081.0
2025-05-27 12:00:00,510.13,510.83,509.64,510.69,9354.0,510.13,510.83,509.64,510.69,9354.0
2025-05-27 12:30:00,510.92,512.0,510.74,511.42,15021.0,510.92,512.0,510.74,511.42,15021.0
2025-05-27 13:00:00,511.66,514.05,511.66,514.05,18837.0,511.66,514.05,511.66,514.05,18837.0
2025-05-27 13:30:00,513.88,515.08,513.33,514.02,53550.0,513.88,515.08,513.33,514.02,53550.0
2025-05-27 14:00:00,513.88,514.36,513.15,513.15,47515.0,513.88,514.36,513.15,513.15,47515.0
2025-05-27 14:30:00,513.08,513.42,511.22,511.95,32638.0,513.08,513.42,511.22,511.95,32638.0
2025-05-27 15:00:00,511.9,512.18,510.4,510.92,42446.0,511.9,512.18,510.4,510.92,42446.0
2025-05-27 15:30:00,510.97,512.54,510.5,512.17,77921.0,510.97,512.54,510.5,512.17,77921.0
2025-05-28 09:30:00,511.02,514.99,507.08,508.0,71451.0,511.02,514.99,507.08,508.0,71451.0
2025-05-28 10:00:00,507.75,509.1,506.04,506.4,40338.0,507.75,509.1,506.04,506.4,40338.0
2025-05-28 10:30:00,506.7,507.16,505.03,505.71,42314.0,506.7,507.16,505.03,505.71,42314.0
2025-05-28 11:00:00,505.61,507.21,505.28,505.83,160813.0,505.61,507.21,505.28,505.83,160813.0
2025-05-28 11:30:00,505.83,505.83,502.27,503.18,43467.0,505.83,505.83,502.27,503.18,43467.0
2025-05-28 12:00:00,503.26,505.15,503.21,503.78,29222.0,503.26,505.15,503.21,503.78,29222.0
2025-05-28 12:30:00,503.6,504.23,499.62,500.44,63722.0,503.6,504.23,499.62,500.44,63722.0
2025-05-28 13:00:00,500.31,500.65,497.4,499.31,42187.0,500.31,500.65,497.4,499.31,42187.0
2025-05-28 13:30:00,498.99,501.03,498.99,500.81,30494.0,498.99,501.03,498.99,500.81,30494.0
2025-05-28 14:00:00,501.13,502.63,500.86,502.62,32812.0,501.13,502.63,500.86,502.62,32812.0
2025-05-28 14:30:00,502.83,503.35,500.0,500.88,53722.0,502.83,503.35,500.0,500.88,53722.0
2025-05-28 15:00:00,500.87,501.98,461.22,463.1,605906.0,500.87,501.98,461.22,463.1,605906.0
2025-05-28 15:30:00,462.49,464.36,445.0,461.68,1021003.0,462.49,464.36,445.0,461.68,1021003.0
2025-05-29 09:30:00,473.0,487.99,469.49,470.19,250340.0,473.0,487.99,469.49,470.19,250340.0
2025-05-29 10:00:00,470.17,471.91,463.99,464.73,94385.0,470.17,471.91,463.99,464.73,94385.0
2025-05-29 10:30:00,464.5,468.15,463.34,465.05,45162.0,464.5,468.15,463.34,465.05,45162.0
2025-05-29 11:00:00,465.19,467.99,463.68,467.98,44886.0,465.19,467.99,463.68,467.98,44886.0
2025-05-29 11:30:00,467.78,469.59,460.9,460.9,49842.0,467.78,469.59,460.9,460.9,49842.0
2025-05-29 12:00:00,461.04,463.82,460.35,462.19,36242.0,461.04,463.82,460.35,462.19,36242.0
2025-05-29 12:30:00,462.12,464.32,461.0,463.88,21036.0,462.12,464.32,461.0,463.88,21036.0
2025-05-29 13:00:00,463.31,464.47,437.69,441.78,425160.0,463.31,464.47,437.69,441.78,425160.0
2025-05-29 13:30:00,442.16,455.31,440.0,452.37,239076.0,442.16,455.31,440.0,452.37,239076.0
2025-05-29 14:00:00,452.78,454.92,449.12,451.8,209707.0,452.78,454.92,449.12,451.8,209707.0
2025-05-29 14:30:00,451.88,455.51,451.83,455.47,92035.0,451.88,455.51,451.83,455.47,92035.0
2025-05-29 15:00:00,455.48,457.41,453.75,454.74,98783.0,455.48,457.41,453.75,454.74,98783.0
2025-05-29 15:30:00,454.64,456.58,453.47,454.75,230834.0,454.64,456.58,453.47,454.75,230834.0
2025-05-30 09:30:00,450.36,452.43,447.48,449.98,93702.0,450.36,452.43,447.48,449.98,93702.0
2025-05-30 10:00:00,450.86,454.62,450.43,454.56,49942.0,450.86,454.62,450.43,454.56,49942.0
2025-05-30 10:30:00,454.57,457.0,451.36,451.37,79681.0,454.57,457.0,451.36,451.37,79681.0
2025-05-30 11:00:00,451.69,453.1,450.79,452.97,26321.0,451.69,453.1,450.79,452.97,26321.0
2025-05-30 11:30:00,452.95,455.29,452.38,454.3,28345.0,452.95,455.29,452.38,454.3,28345.0
2025-05-30 12:00:00,454.12,457.0,453.95,455.02,67355.0,454.12,457.0,453.95,455.02,67355.0
2025-05-30 12:30:00,454.93,455.49,451.66,455.04,88611.0,454.93,455.49,451.66,455.04,88611.0
2025-05-30 13:00:00,455.0,457.05,454.72,455.41,37284.0,455.0,457.05,454.72,455.41,37284.0
2025-05-30 13:30:00,455.3,456.42,455.0,455.45,18797.0,455.3,456.42,455.0,455.45,18797.0
2025-05-30 14:00:00,455.56,459.5,455.31,459.11,22025.0,455.56,459.5,455.31,459.11,22025.0
2025-05-30 14:30:00,459.38,462.18,458.98,462.0,71212.0,459.38,462.18,458.98,462.0,71212.0
2025-05-30 15:00:00,461.8,464.76,461.5,464.66,57885.0,461.8,464.76,461.5,464.66,57885.0
2025-05-30 15:30:00,464.98,465.76,461.68,464.17,202618.0,464.98,465.76,461.68,464.17,202618.0
2025-06-02 09:30:00,459.92,461.56,453.12,454.03,63002.0,459.92,461.56,453.12,454.03,63002.0
2025-06-02 10:00:00,453.26,457.37,452.49,456.58,29520.0,453.26,457.37,452.49,456.58,29520.0
2025-06-02 10:30:00,456.08,457.67,454.34,457.49,23425.0,456.08,457.67,454.34,457.49,23425.0
2025-06-02 11:00:00,458.0,458.76,456.3,457.36,35432.0,458.0,458.76,456.3,457.36,35432.0
2025-06-02 11:30:00,457.91,459.5,457.7,459.42,17012.0,457.91,459.5,457.7,459.42,17012.0
2025-06-02 12:00:00,459.74,459.77,457.4,457.5,14966.0,459.74,459.77,457.4,457.5,14966.0
2025-06-02 12:30:00,457.46,460.25,457.43,460.01,12173.0,457.46,460.25,457.43,460.01,12173.0
2025-06-02 13:00:00,461.3,461.97,460.74,460.97,17749.0,461.3,461.97,460.74,460.97,17749.0
2025-06-02 13:30:00,460.65,461.26,460.02,460.74,9491.0,460.65,461.26,460.02,460.74,9491.0
2025-06-02 14:00:00,460.43,462.71,460.0,462.26,20476.0,460.43,462.71,460.0,462.26,20476.0
2025-06-02 14:30:00,462.45,463.98,462.0,463.95,27585.0,462.45,463.98,462.0,463.95,27585.0
2025-06-02 15:00:00,464.25,465.59,463.87,465.0,37298.0,464.25,465.59,463.87,465.0,37298.0
2025-06-02 15:30:00,465.07,466.46,464.27,466.15,78353.0,465.07,466.46,464.27,466.15,78353.0
2025-06-03 09:30:00,464.56,467.83,461.37,461.37,47353.0,464.56,467.83,461.37,461.37,47353.0
2025-06-03 10:00:00,461.37,464.44,461.11,464.44,20825.0,461.37,464.44,461.11,464.44,20825.0
2025-06-03 10:30:00,464.01,465.87,461.2,465.66,27771.0,464.01,465.87,461.2,465.66,27771.0
2025-06-03 11:00:00,465.99,471.96,465.99,471.1,60657.0,465.99,471.96,465.99,471.1,60657.0
2025-06-03 11:30:00,470.28,470.28,467.0,468.0,30534.0,470.28,470.28,467.0,468.0,30534.0
2025-06-03 12:00:00,467.47,467.65,464.0,464.18,33223.0,467.47,467.65,464.0,464.18,33223.0
2025-06-03 12:30:00,464.48,466.31,464.23,466.29,23193.0,464.48,466.31,464.23,466.29,23193.0
2025-06-03 13:00:00,465.98,467.01,465.65,466.61,14812.0,465.98,467.01,465.65,466.61,14812.0
2025-06-03 13:30:00,466.85,467.42,465.03,465.03,40066.0,466.85,467.42,465.03,465.03,40066.0
2025-06-03 14:00:00,465.18,465.55,463.27,465.55,25318.0,465.18,465.55,463.27,465.55,25318.0
2025-06-03 14:30:00,465.51,465.83,464.2,464.61,13041.0,465.51,465.83,464.2,464.61,13041.0
2025-06-03 15:00:00,464.63,466.46,464.43,466.33,24313.0,464.63,466.46,464.43,466.33,24313.0
2025-06-03 15:30:00,466.18,466.82,465.27,466.26,72224.0,466.18,466.82,465.27,466.26,72224.0
2025-06-04 09:30:00,466.15,468.42,465.16,465.61,21459.0,466.15,468.42,465.16,465.61,21459.0
2025-06-04 10:00:00,465.6,468.33,463.6,467.94,18893.0,465.6,468.33,463.6,467.94,18893.0
2025-06-04 10:30:00,467.79,468.76,466.45,468.76,19919.0,467.79,468.76,466.45,468.76,19919.0
2025-06-04 11:00:00,468.86,470.67,468.6,468.75,14377.0,468.86,470.67,468.6,468.75,14377.0
2025-06-04 11:30:00,468.0,470.39,467.8,469.99,13831.0,468.0,470.39,467.8,469.99,13831.0
2025-06-04 12:00:00,470.18,470.18,468.32,468.67,16467.0,470.18,470.18,468.32,468.67,16467.0
2025-06-04 12:30:00,468.65,469.91,468.58,469.85,10980.0,468.65,469.91,468.58,469.85,10980.0
2025-06-04 13:00:00,469.85,470.14,468.93,469.21,10681.0,469.85,470.14,468.93,469.21,10681.0
2025-06-04 13:30:00,469.25,469.57,468.81,469.12,10682.0,469.25,469.57,468.81,469.12,10682.0
2025-06-04 14:00:00,469.28,470.57,469.27,470.3,15534.0,469.28,470.57,469.27,470.3,15534.0
2025-06-04 14:30:00,470.5,471.56,470.45,471.52,16807.0,470.5,471.56,470.45,471.52,16807.0
2025-06-04 15:00:00,471.53,474.22,471.52,474.0,43150.0,471.53,474.22,471.52,474.0,43150.0
2025-06-04 15:30:00,473.86,474.01,471.16,473.33,112924.0,473.86,474.01,471.16,473.33,112924.0
2025-06-05 09:30:00,475.6,479.79,472.88,476.06,59463.0,475.6,479.79,472.88,476.06,59463.0
2025-06-05 10:00:00,476.06,482.17,475.7,482.02,41962.0,476.06,482.17,475.7,482.02,41962.0
2025-06-05 10:30:00,481.75,483.54,478.03,483.27,57545.0,481.75,483.54,478.03,483.27,57545.0
2025-06-05 11:00:00,483.54,488.22,483.23,486.7,49771.0,483.54,488.22,483.23,486.7,49771.0
2025-06-05 11:30:00,486.65,490.21,486.64,490.21,30151.0,486.65,490.21,486.64,490.21,30151.0
2025-06-05 12:00:00,489.9,490.67,484.93,485.98,46690.0,489.9,490.67,484.93,485.98,46690.0
2025-06-05 12:30:00,485.98,486.16,481.86,482.87,27502.0,485.98,486.16,481.86,482.87,27502.0
2025-06-05 13:00:00,482.8,487.11,481.88,486.08,41246.0,482.8,487.11,481.88,486.08,41246.0
2025-06-05 13:30:00,486.08,487.35,485.83,486.67,28057.0,486.08,487.35,485.83,486.67,28057.0
2025-06-05 14:00:00,486.84,487.32,484.0,486.26,28522.0,486.84,487.32,484.0,486.26,28522.0
2025-06-05 14:30:00,486.33,487.34,485.39,485.69,27623.0,486.33,487.34,485.39,485.69,27623.0
2025-06-05 15:00:00,485.39,485.92,480.69,482.47,33606.0,485.39,485.92,480.69,482.47,33606.0
2025-06-05 15:30:00,482.62,485.8,481.59,482.39,115341.0,482.62,485.8,481.59,482.39,115341.0
2025-06-06 09:30:00,486.32,487.78,482.48,485.24,69009.0,486.32,487.78,482.48,485.24,69009.0
2025-06-06 10:00:00,485.94,490.24,485.93,487.47,45898.0,485.94,490.24,485.93,487.47,45898.0
2025-06-06 10:30:00,487.44,490.76,487.43,489.89,33424.0,487.44,490.76,487.43,489.89,33424.0
2025-06-06 11:00:00,489.7,490.59,487.9,488.88,37077.0,489.7,490.59,487.9,488.88,37077.0
2025-06-06 11:30:00,488.59,489.2,487.29,488.35,12089.0,488.59,489.2,487.29,488.35,12089.0
2025-06-06 12:00:00,488.34,488.81,486.99,487.26,12942.0,488.34,488.81,486.99,487.26,12942.0
2025-06-06 12:30:00,487.49,487.49,485.09,485.09,26524.0,487.49,487.49,485.09,485.09,26524.0
2025-06-06 13:00:00,485.09,485.11,483.6,484.54,9802.0,485.09,485.11,483.6,484.54,9802.0
2025-06-06 13:30:00,484.53,486.0,484.53,485.75,15493.0,484.53,486.0,484.53,485.75,15493.0
2025-06-06 14:00:00,485.75,487.0,485.75,486.27,15400.0,485.75,487.0,485.75,486.27,15400.0
2025-06-06 14:30:00,486.49,487.2,486.3,487.1,11246.0,486.49,487.2,486.3,487.1,11246.0
2025-06-06 15:00:00,486.91,487.11,486.31,486.33,17125.0,486.91,487.11,486.31,486.33,17125.0
2025-06-06 15:30:00,486.29,487.16,485.83,486.08,54901.0,486.29,487.16,485.83,486.08,54901.0
2025-06-09 09:30:00,505.01,512.0,498.85,501.0,203064.0,505.01,512.0,498.85,501.0,203064.0
2025-06-09 10:00:00,501.0,505.75,500.5,502.93,61533.0,501.0,505.75,500.5,502.93,61533.0
2025-06-09 10:30:00,503.08,506.39,500.69,502.94,59035.0,503.08,506.39,500.69,502.94,59035.0
2025-06-09 11:00:00,503.06,503.29,500.77,501.41,38826.0,503.06,503.29,500.77,501.41,38826.0
2025-06-09 11:30:00,501.1,502.21,499.41,501.73,35893.0,501.1,502.21,499.41,501.73,35893.0
2025-06-09 12:00:00,502.03,502.12,498.48,498.49,24848.0,502.03,502.12,498.48,498.49,24848.0
2025-06-09 12:30:00,498.67,499.12,497.0,497.94,12799.0,498.67,499.12,497.0,497.94,12799.0
2025-06-09 13:00:00,498.3,500.02,498.01,499.98,29875.0,498.3,500.02,498.01,499.98,29875.0
2025-06-09 13:30:00,499.98,500.34,499.22,499.22,18526.0,499.98,500.34,499.22,499.22,18526.0
2025-06-09 14:00:00,499.63,500.23,497.5,497.51,18250.0,499.63,500.23,497.5,497.51,18250.0
2025-06-09 14:30:00,497.76,498.66,497.17,497.44,22648.0,497.76,498.66,497.17,497.44,22648.0
2025-06-09 15:00:00,497.7,499.4,497.62,498.07,40317.0,497.7,499.4,497.62,498.07,40317.0
2025-06-09 15:30:00,497.95,498.37,495.01,495.81,87466.0,497.95,498.37,495.01,495.81,87466.0
2025-06-10 09:30:00,495.77,497.73,493.28,497.14,77464.0,495.77,497.73,493.28,497.14,77464.0
2025-06-10 10:00:00,496.98,498.55,494.59,497.92,27851.0,496.98,498.55,494.59,497.92,27851.0
2025-06-10 10:30:00,498.52,499.44,497.13,498.02,25268.0,498.52,499.44,497.13,498.02,25268.0
2025-06-10 11:00:00,497.64,499.0,497.32,498.2,14768.0,497.64,499.0,497.32,498.2,14768.0
2025-06-10 11:30:00,498.47,498.47,494.56,497.47,20625.0,498.47,498.47,494.56,497.47,20625.0
2025-06-10 12:00:00,497.53,499.73,497.52,499.73,17301.0,497.53,499.73,497.52,499.73,17301.0
2025-06-10 12:30:00,499.73,500.79,499.07,500.15,20866.0,499.73,500.79,499.07,500.15,20866.0
2025-06-10 13:00:00,500.37,501.8,498.67,501.0,27917.0,500.37,501.8,498.67,501.0,27917.0
2025-06-10 13:30:00,501.38,501.6,499.96,500.0,10846.0,501.38,501.6,499.96,500.0,10846.0
2025-06-10 14:00:00,500.0,500.3,497.95,498.42,16708.0,500.0,500.3,497.95,498.42,16708.0
2025-06-10 14:30:00,498.31,500.75,498.31,500.75,21132.0,498.31,500.75,498.31,500.75,21132.0
2025-06-10 15:00:00,500.75,503.43,500.19,503.09,29351.0,500.75,503.43,500.19,503.09,29351.0
2025-06-10 15:30:00,502.89,504.53,501.31,504.32,103853.0,502.89,504.53,501.31,504.32,103853.0
2025-06-11 09:30:00,503.25,504.12,498.24,502.67,67136.0,503.25,504.12,498.24,502.67,67136.0
2025-06-11 10:00:00,503.44,505.69,502.54,504.04,25648.0,503.44,505.69,502.54,504.04,25648.0
2025-06-11 10:30:00,504.48,504.78,502.56,504.35,19609.0,504.48,504.78,502.56,504.35,19609.0
2025-06-11 11:00:00,504.81,505.5,502.65,504.46,65647.0,504.81,505.5,502.65,504.46,65647.0
2025-06-11 11:30:00,504.46,505.98,502.87,503.78,28425.0,504.46,505.98,502.87,503.78,28425.0
2025-06-11 12:00:00,504.4,504.4,500.92,503.04,19151.0,504.4,504.4,500.92,503.04,19151.0
2025-06-11 12:30:00,503.34,503.97,502.62,503.31,9593.0,503.34,503.97,502.62,503.31,9593.0
2025-06-11 13:00:00,503.16,505.18,503.16,504.5,15921.0,503.16,505.18,503.16,504.5,15921.0
2025-06-11 13:30:00,504.89,505.18,501.95,501.95,13983.0,504.89,505.18,501.95,501.95,13983.0
2025-06-11 14:00:00,501.75,502.09,498.68,499.88,26502.0,501.75,502.09,498.68,499.88,26502.0
2025-06-11 14:30:00,499.55,501.39,498.66,499.74,10694.0,499.55,501.39,498.66,499.74,10694.0
2025-06-11 15:00:00,499.81,501.11,499.22,500.5,21439.0,499.81,501.11,499.22,500.5,21439.0
2025-06-11 15:30:00,500.07,501.21,498.63,500.7,82571.0,500.07,501.21,498.63,500.7,82571.0
2025-06-12 09:30:00,497.26,499.15,494.81,494.81,44278.0,497.26,499.15,494.81,494.81,44278.0
2025-06-12 10:00:00,495.56,498.03,494.73,497.03,31707.0,495.56,498.03,494.73,497.03,31707.0
2025-06-12 10:30:00,497.47,497.82,496.05,496.1,8230.0,497.47,497.82,496.05,496.1,8230.0
2025-06-12 11:00:00,496.24,497.86,495.84,496.79,15097.0,496.24,497.86,495.84,496.79,15097.0
2025-06-12 11:30:00,497.04,497.34,495.6,497.23,8622.0,497.04,497.34,495.6,497.23,8622.0
2025-06-12 12:00:00,497.28,499.54,497.27,499.54,8939.0,497.28,499.54,497.27,499.54,8939.0
2025-06-12 12:30:00,499.99,500.84,498.69,499.61,25580.0,499.99,500.84,498.69,499.61,25580.0
2025-06-12 13:00:00,499.61,500.89,498.76,498.78,22289.0,499.61,500.89,498.76,498.78,22289.0
2025-06-12 13:30:00,498.92,499.65,498.71,499.23,11441.0,498.92,499.65,498.71,499.23,11441.0
2025-06-12 14:00:00,499.31,499.92,496.95,497.2,15149.0,499.31,499.92,496.95,497.2,15149.0
2025-06-12 14:30:00,497.37,497.82,496.69,497.6,13793.0,497.37,497.82,496.69,497.6,13793.0
2025-06-12 15:00:00,497.84,498.32,497.16,497.42,12520.0,497.84,498.32,497.16,497.42,12520.0
2025-06-12 15:30:00,497.08,497.61,494.72,494.94,64313.0,497.08,497.61,494.72,494.94,64313.0
2025-06-13 09:30:00,486.44,488.66,481.37,481.91,65832.0,486.44,488.66,481.37,481.91,65832.0
2025-06-13 10:00:00,482.19,483.97,479.19,479.25,53720.0,482.19,483.97,479.19,479.25,53720.0
2025-06-13 10:30:00,479.15,483.24,479.03,482.49,27700.0,479.15,483.24,479.03,482.49,27700.0
2025-06-13 11:00:00,482.73,484.85,482.39,484.85,47721.0,482.73,484.85,482.39,484.85,47721.0
2025-06-13 11:30:00,484.89,486.74,484.53,486.74,21016.0,484.89,486.74,484.53,486.74,21016.0
2025-06-13 12:00:00,486.29,487.46,485.61,485.63,13121.0,486.29,487.46,485.61,485.63,13121.0
2025-06-13 12:30:00,485.88,486.63,485.0,486.05,10084.0,485.88,486.63,485.0,486.05,10084.0
2025-06-13 13:00:00,486.04,486.31,482.11,482.41,10947.0,486.04,486.31,482.11,482.41,10947.0
2025-06-13 13:30:00,482.33,482.75,481.43,482.23,16606.0,482.33,482.75,481.43,482.23,16606.0
2025-06-13 14:00:00,482.23,483.01,479.26,479.4,18940.0,482.23,483.01,479.26,479.4,18940.0
2025-06-13 14:30:00,479.4,480.53,477.53,479.94,21250.0,479.4,480.53,477.53,479.94,21250.0
2025-06-13 15:00:00,480.33,480.33,478.25,478.79,47163.0,480.33,480.33,478.25,478.79,47163.0
2025-06-13 15:30:00,478.63,480.28,477.6,478.67,148315.0,478.63,480.28,477.6,478.67,148315.0
2025-06-16 09:30:00,480.5,481.54,475.0,479.71,86895.0,480.5,481.54,475.0,479.71,86895.0
2025-06-16 10:00:00,479.8,481.96,478.53,480.94,93771.0,479.8,481.96,478.53,480.94,93771.0
2025-06-16 10:30:00,481.15,482.83,479.7,480.37,25157.0,481.15,482.83,479.7,480.37,25157.0
2025-06-16 11:00:00,480.46,481.27,477.47,478.41,38395.0,480.46,481.27,477.47,478.41,38395.0
2025-06-16 11:30:00,478.52,479.6,478.14,478.75,43682.0,478.52,479.6,478.14,478.75,43682.0
2025-06-16 12:00:00,478.91,480.13,478.64,479.09,37405.0,478.91,480.13,478.64,479.09,37405.0
2025-06-16 12:30:00,479.1,479.1,476.65,476.85,42986.0,479.1,479.1,476.65,476.85,42986.0
2025-06-16 13:00:00,476.85,477.13,475.43,476.04,40284.0,476.85,477.13,475.43,476.04,40284.0
2025-06-16 13:30:00,476.49,476.82,474.86,475.04,22661.0,476.49,476.82,474.86,475.04,22661.0
2025-06-16 14:00:00,475.05,475.89,474.28,474.29,23646.0,475.05,475.89,474.28,474.29,23646.0
2025-06-16 14:30:00,474.29,475.51,473.75,475.36,20669.0,474.29,475.51,473.75,475.36,20669.0
2025-06-16 15:00:00,475.2,478.47,475.11,477.97,35129.0,475.2,478.47,475.11,477.97,35129.0
2025-06-16 15:30:00,477.99,479.69,477.53,479.41,80890.0,477.99,479.69,477.53,479.41,80890.0
2025-06-17 09:30:00,477.81,482.82,475.96,481.94,20619.0,477.81,482.82,475.96,481.94,20619.0
2025-06-17 10:00:00,482.11,484.53,480.08,483.49,33804.0,482.11,484.53,480.08,483.49,33804.0
2025-06-17 10:30:00,483.49,483.58,480.55,480.56,17580.0,483.49,483.58,480.55,480.56,17580.0
2025-06-17 11:00:00,481.17,482.54,481.15,481.5,15977.0,481.17,482.54,481.15,481.5,15977.0
2025-06-17 11:30:00,481.5,481.5,478.29,478.55,34360.0,481.5,481.5,478.29,478.55,34360.0
2025-06-17 12:00:00,478.57,479.78,478.57,479.06,3302.0,478.57,479.78,478.57,479.06,3302.0
2025-06-17 12:30:00,478.88,479.22,476.59,476.62,8504.0,478.88,479.22,476.59,476.62,8504.0
2025-06-17 13:00:00,476.62,477.33,475.65,475.65,17823.0,476.62,477.33,475.65,475.65,17823.0
2025-06-17 13:30:00,475.58,477.19,474.98,475.14,16723.0,475.58,477.19,474.98,475.14,16723.0
2025-06-17 14:00:00,474.75,475.76,474.04,474.04,7886.0,474.75,475.76,474.04,474.04,7886.0
2025-06-17 14:30:00,474.29,475.63,473.82,475.4,7144.0,474.29,475.63,473.82,475.4,7144.0
2025-06-17 15:00:00,475.3,475.75,474.53,475.5,13234.0,475.3,475.75,474.53,475.5,13234.0
2025-06-17 15:30:00,475.49,475.86,474.59,475.22,49005.0,475.49,475.86,474.59,475.22,49005.0
2025-06-18 09:30:00,473.33,473.55,468.76,470.28,41751.0,473.33,473.55,468.76,470.28,41751.0
2025-06-18 10:00:00,470.98,475.07,469.07,474.95,29800.0,470.98,475.07,469.07,474.95,29800.0
2025-06-18 10:30:00,474.94,475.34,472.94,475.03,19844.0,474.94,475.34,472.94,475.03,19844.0
2025-06-18 11:00:00,475.19,476.24,474.93,475.62,19051.0,475.19,476.24,474.93,475.62,19051.0
2025-06-18 11:30:00,475.64,476.08,474.2,474.4,18327.0,475.64,476.08,474.2,474.4,18327.0
2025-06-18 12:00:00,473.91,475.51,473.9,474.71,15972.0,473.91,475.51,473.9,474.71,15972.0
2025-06-18 12:30:00,474.7,476.01,474.35,475.0,11534.0,474.7,476.01,474.35,475.0,11534.0
2025-06-18 13:00:00,474.94,475.48,473.92,474.36,31192.0,474.94,475.48,473.92,474.36,31192.0
2025-06-18 13:30:00,474.26,476.77,473.1,476.46,26121.0,474.26,476.77,473.1,476.46,26121.0
2025-06-18 14:00:00,476.8,478.03,475.34,476.64,14608.0,476.8,478.03,475.34,476.64,14608.0
2025-06-18 14:30:00,476.52,478.49,472.87,473.18,13904.0,476.52,478.49,472.87,473.18,13904.0
2025-06-18 15:00:00,472.59,474.9,472.31,472.79,29145.0,472.59,474.9,472.31,472.79,29145.0
2025-06-18 15:30:00,472.86,475.26,472.77,473.69,102611.0,472.86,475.26,472.77,473.69,102611.0
2025-06-20 09:30:00,480.0,482.53,476.72,477.86,214069.0,480.0,482.53,476.72,477.86,214069.0
2025-06-20 10:00:00,478.12,479.64,473.5,474.7,20921.0,478.12,479.64,473.5,474.7,20921.0
2025-06-20 10:30:00,474.56,475.74,471.05,471.05,14273.0,474.56,475.74,471.05,471.05,14273.0
2025-06-20 11:00:00,471.0,472.67,469.31,472.49,19606.0,471.0,472.67,469.31,472.49,19606.0
2025-06-20 11:30:00,472.53,473.38,471.17,471.36,9047.0,472.53,473.38,471.17,471.36,9047.0
2025-06-20 12:00:00,471.17,472.22,470.73,471.34,11097.0,471.17,472.22,470.73,471.34,11097.0
2025-06-20 12:30:00,471.79,472.04,470.61,470.85,7646.0,471.79,472.04,470.61,470.85,7646.0
2025-06-20 13:00:00,471.95,471.95,469.25,469.25,9214.0,471.95,471.95,469.25,469.25,9214.0
2025-06-20 13:30:00,469.1,469.7,468.54,469.48,5962.0,469.1,469.7,468.54,469.48,5962.0
2025-06-20 14:00:00,469.47,471.65,469.47,470.97,17181.0,469.47,471.65,469.47,470.97,17181.0
2025-06-20 14:30:00,470.94,471.24,468.88,469.2,12113.0,470.94,471.24,468.88,469.2,12113.0
2025-06-20 15:00:00,469.16,470.37,469.1,469.61,15980.0,469.16,470.37,469.1,469.61,15980.0
2025-06-20 15:30:00,469.62,471.29,469.43,470.53,58718.0,469.62,471.29,469.43,470.53,58718.0